stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193200,4700203450,26700,26700,26700,26700,5444
20230810,193100,4700203450,26700,26700,26700,26700,0
20230810,193000,4700203450,26700,26700,26700,26700,0
20230810,192900,4700203450,26700,26700,26700,26700,0
20230810,192800,4700203450,26700,26700,26700,26700,0
20230810,192700,4700203450,26700,26700,26700,26700,0
20230810,192600,4700203450,26700,26700,26700,26700,0
20230810,192500,4700203450,26700,26700,26700,26700,0
20230810,192400,4700203450,26700,26700,26700,26700,0
20230810,192300,4700203450,26700,26700,26700,26700,0
20230810,192200,4700203450,26700,26700,26700,26700,0
20230810,192100,4700203450,26700,26700,26700,26700,0
20230810,192000,4700203450,26700,26700,26700,26700,0
20230810,191900,4700203450,26700,26700,26700,26700,0
20230810,191800,4700203450,26700,26700,26700,26700,0
20230810,191700,4700203450,26700,26700,26700,26700,0
20230810,191600,4700203450,26700,26700,26700,26700,0
20230810,191500,4700203450,26700,26700,26700,26700,0
20230810,191400,4700203450,26700,26700,26700,26700,0
20230810,191300,4700203450,26700,26700,26700,26700,0
20230810,191200,4700203450,26700,26700,26700,26700,0
20230810,191100,4700203450,26700,26700,26700,26700,0
20230810,191000,4700203450,26700,26700,26700,26700,0
20230810,190900,4700203450,26700,26700,26700,26700,0
20230810,190800,4700203450,26700,26700,26700,26700,0
20230810,190700,4700203450,26700,26700,26700,26700,0
20230810,190600,4700203450,26700,26700,26700,26700,0
20230810,190500,4700203450,26700,26700,26700,26700,0
20230810,190400,4700203450,26700,26700,26700,26700,0
20230810,190300,4700203450,26700,26700,26700,26700,0
20230810,190200,4700203450,26700,26700,26700,26700,5444
20230810,190100,4700203450,26700,26700,26700,26700,0
20230810,190000,4700203450,26700,26700,26700,26700,0
20230810,185900,4700203450,26700,26700,26700,26700,0
20230810,185800,4700203450,26700,26700,26700,26700,0
20230810,185700,4700203450,26700,26700,26700,26700,0
20230810,185600,4700203450,26700,26700,26700,26700,0
20230810,185500,4700203450,26700,26700,26700,26700,0
20230810,185400,4700203450,26700,26700,26700,26700,0
20230810,185300,4700203450,26700,26700,26700,26700,0
20230810,185200,4700203450,26700,26700,26700,26700,0
20230810,185100,4700203450,26700,26700,26700,26700,0
20230810,185000,4700203450,26700,26700,26700,26700,0
20230810,184900,4700203450,26700,26700,26700,26700,0
20230810,184800,4700203450,26700,26700,26700,26700,0
20230810,184700,4700203450,26700,26700,26700,26700,0
20230810,184600,4700203450,26700,26700,26700,26700,0
20230810,184500,4700203450,26700,26700,26700,26700,0
20230810,184400,4700203450,26700,26700,26700,26700,0
20230810,184300,4700203450,26700,26700,26700,26700,0
20230810,184200,4700203450,26700,26700,26700,26700,0
20230810,184100,4700203450,26700,26700,26700,26700,0
20230810,184000,4700203450,26700,26700,26700,26700,0
20230810,183900,4700203450,26700,26700,26700,26700,0
20230810,183800,4700203450,26700,26700,26700,26700,0
20230810,183700,4700203450,26700,26700,26700,26700,0
20230810,183600,4700203450,26700,26700,26700,26700,0
20230810,183500,4700203450,26700,26700,26700,26700,0
20230810,183400,4700203450,26700,26700,26700,26700,0
20230810,183300,4700203450,26700,26700,26700,26700,0
20230810,183200,4700203450,26700,26700,26700,26700,5444
20230810,183100,4700203450,26700,26700,26700,26700,0
20230810,183000,4700203450,26700,26700,26700,26700,0
20230810,182900,4700203450,26700,26700,26700,26700,0
20230810,182800,4700203450,26700,26700,26700,26700,0
20230810,182700,4700203450,26700,26700,26700,26700,0
20230810,182600,4700203450,26700,26700,26700,26700,0
20230810,182500,4700203450,26700,26700,26700,26700,0
20230810,182400,4700203450,26700,26700,26700,26700,0
20230810,182300,4700203450,26700,26700,26700,26700,0
20230810,182200,4700203450,26700,26700,26700,26700,0
20230810,182100,4700203450,26700,26700,26700,26700,0
20230810,182000,4700203450,26700,26700,26700,26700,0
20230810,181900,4700203450,26700,26700,26700,26700,0
20230810,181800,4700203450,26700,26700,26700,26700,0
20230810,181700,4700203450,26700,26700,26700,26700,0
20230810,181600,4700203450,26700,26700,26700,26700,0
20230810,181500,4700203450,26700,26700,26700,26700,0
20230810,181400,4700203450,26700,26700,26700,26700,0
20230810,181300,4700203450,26700,26700,26700,26700,0
20230810,181200,4700203450,26700,26700,26700,26700,0
20230810,181100,4700203450,26700,26700,26700,26700,0
20230810,181000,4700203450,26700,26700,26700,26700,0
20230810,180900,4700203450,26700,26700,26700,26700,0
20230810,180800,4700203450,26700,26700,26700,26700,0
20230810,180700,4700203450,26700,26700,26700,26700,0
20230810,180600,4700203450,26700,26700,26700,26700,0
20230810,180500,4700203450,26700,26700,26700,26700,0
20230810,180400,4700203450,26700,26700,26700,26700,0
20230810,180300,4700203450,26700,26700,26700,26700,0
20230810,180200,4700203450,26700,26700,26700,26700,5444
20230810,180100,4700203450,26700,26700,26700,26700,0
20230810,180000,4700203450,26700,26700,26700,26700,0
20230810,175900,4700203450,26700,26700,26700,26700,0
20230810,175800,4700203450,26700,26700,26700,26700,0
20230810,175700,4700203450,26700,26700,26700,26700,0
20230810,175600,4700203450,26700,26700,26700,26700,0
20230810,175500,4700203450,26700,26700,26700,26700,0
20230810,175400,4700203450,26700,26700,26700,26700,0
20230810,175300,4700203450,26700,26700,26700,26700,0
20230810,175200,4700203450,26700,26700,26700,26700,0
20230810,175100,4700203450,26700,26700,26700,26700,0
20230810,175000,4700203450,26700,26700,26700,26700,0
20230810,174900,4700203450,26700,26700,26700,26700,0
20230810,174800,4700203450,26700,26700,26700,26700,0
20230810,174700,4700203450,26700,26700,26700,26700,0
20230810,174600,4700203450,26700,26700,26700,26700,0
20230810,174500,4700203450,26700,26700,26700,26700,0
20230810,174400,4700203450,26700,26700,26700,26700,0
20230810,174300,4700203450,26700,26700,26700,26700,0
20230810,174200,4700203450,26700,26700,26700,26700,0
20230810,174100,4700203450,26700,26700,26700,26700,0
20230810,174000,4700203450,26700,26700,26700,26700,0
20230810,173900,4700203450,26700,26700,26700,26700,0
20230810,173800,4700203450,26700,26700,26700,26700,0
20230810,173700,4700203450,26700,26700,26700,26700,0
20230810,173600,4700203450,26700,26700,26700,26700,0
20230810,173500,4700203450,26700,26700,26700,26700,0
20230810,173400,4700203450,26700,26700,26700,26700,0
20230810,173300,4700203450,26700,26700,26700,26700,0
20230810,173200,4700203450,26700,26700,26700,26700,5444
20230810,173100,4700203450,26700,26700,26700,26700,0
20230810,173000,4700203450,26700,26700,26700,26700,0
20230810,172900,4700203450,26700,26700,26700,26700,0
20230810,172800,4700203450,26700,26700,26700,26700,0
20230810,172700,4700203450,26700,26700,26700,26700,0
20230810,172600,4700203450,26700,26700,26700,26700,0
20230810,172500,4700203450,26700,26700,26700,26700,0
20230810,172400,4700203450,26700,26700,26700,26700,0
20230810,172300,4700203450,26700,26700,26700,26700,0
20230810,172200,4700203450,26700,26700,26700,26700,0
20230810,172100,4700203450,26700,26700,26700,26700,0
20230810,172000,4700203450,26700,26700,26700,26700,0
20230810,171900,4700203450,26700,26700,26700,26700,0
20230810,171800,4700203450,26700,26700,26700,26700,0
20230810,171700,4700203450,26700,26700,26700,26700,0
20230810,171600,4700203450,26700,26700,26700,26700,0
20230810,171500,4700203450,26700,26700,26700,26700,0
20230810,171400,4700203450,26700,26700,26700,26700,0
20230810,171300,4700203450,26700,26700,26700,26700,0
20230810,171200,4700203450,26700,26700,26700,26700,0
20230810,171100,4700203450,26700,26700,26700,26700,0
20230810,171000,4700203450,26700,26700,26700,26700,0
20230810,170900,4700203450,26700,26700,26700,26700,0
20230810,170800,4700203450,26700,26700,26700,26700,0
20230810,170700,4700203450,26700,26700,26700,26700,0
20230810,170600,4700203450,26700,26700,26700,26700,0
20230810,170500,4700203450,26700,26700,26700,26700,0
20230810,170400,4700203450,26700,26700,26700,26700,0
20230810,170300,4700203450,26700,26700,26700,26700,0
20230810,170200,4700203450,26700,26700,26700,26700,5444
20230810,170100,4700203450,26700,26700,26700,26700,0
20230810,170000,4700203450,26700,26700,26700,26700,0
20230810,165900,4700203450,26700,26700,26700,26700,0
20230810,165800,4700203450,26700,26700,26700,26700,0
20230810,165700,4700203450,26700,26700,26700,26700,0
20230810,165600,4700203450,26700,26700,26700,26700,0
20230810,165500,4700203450,26700,26700,26700,26700,0
20230810,165400,4700203450,26700,26700,26700,26700,0
20230810,165300,4700203450,26700,26700,26700,26700,0
20230810,165200,4700203450,26700,26700,26700,26700,0
20230810,165100,4700203450,26700,26700,26700,26700,0
20230810,165000,4700203450,26700,26700,26700,26700,0
20230810,164900,4700203450,26700,26700,26700,26700,0
20230810,164800,4700203450,26700,26700,26700,26700,0
20230810,164700,4700203450,26700,26700,26700,26700,0
20230810,164600,4700203450,26700,26700,26700,26700,0
20230810,164500,4700203450,26700,26700,26700,26700,0
20230810,164400,4700203450,26700,26700,26700,26700,0
20230810,164300,4700203450,26700,26700,26700,26700,0
20230810,164200,4700203450,26700,26700,26700,26700,0
20230810,164100,4700203450,26700,26700,26700,26700,0
20230810,164000,4700203450,26700,26700,26700,26700,0
20230810,163900,4700203450,26700,26700,26700,26700,0
20230810,163800,4700203450,26700,26700,26700,26700,0
20230810,163700,4700203450,26700,26700,26700,26700,0
20230810,163600,4700203450,26700,26700,26700,26700,0
20230810,163500,4700203450,26700,26700,26700,26700,0
20230810,163400,4700203450,26700,26700,26700,26700,0
20230810,163300,4700203450,26700,26700,26700,26700,0
20230810,163200,4700203450,26700,26700,26700,26700,5444
20230810,163100,4700203450,26700,26700,26700,26700,0
20230810,163000,4700203450,26700,26700,26700,26700,0
20230810,162900,4700203450,26700,26700,26700,26700,0
20230810,162800,4700203450,26700,26700,26700,26700,0
20230810,162700,4700203450,26700,26700,26700,26700,0
20230810,162600,4700203450,26700,26700,26700,26700,0
20230810,162500,4700203450,26700,26700,26700,26700,0
20230810,162400,4700203450,26700,26700,26700,26700,0
20230810,162300,4700203450,26700,26700,26700,26700,0
20230810,162200,4700203450,26700,26700,26700,26700,0
20230810,162100,4700203450,26700,26700,26700,26700,0
20230810,162000,4700203450,26700,26700,26700,26700,0
20230810,161900,4700203450,26700,26700,26700,26700,0
20230810,161800,4700203450,26700,26700,26700,26700,0
20230810,161700,4700203450,26700,26700,26700,26700,0
20230810,161600,4700203450,26700,26700,26700,26700,0
20230810,161500,4700203450,26700,26700,26700,26700,0
20230810,161400,4700203450,26700,26700,26700,26700,0
20230810,161300,4700203450,26700,26700,26700,26700,0
20230810,161200,4700203450,26700,26700,26700,26700,0
20230810,161100,4700203450,26700,26700,26700,26700,0
20230810,161000,4700203450,26700,26700,26700,26700,0
20230810,160900,4700203450,26700,26700,26700,26700,0
20230810,160800,4700203450,26700,26700,26700,26700,0
20230810,160700,4700203450,26700,26700,26700,26700,0
20230810,160600,4700203450,26700,26700,26700,26700,0
20230810,160500,4700203450,26700,26700,26700,26700,0
20230810,160400,4700203450,26700,26700,26700,26700,0
20230810,160300,4700203450,26700,26700,26700,26700,0
20230810,160200,4700203450,26700,26700,26700,26700,5444
20230810,160100,4700203450,26700,26700,26700,26700,0
20230810,160000,4700203450,26700,26700,26700,26700,0
20230810,155900,4700203450,26700,26700,26700,26700,0
20230810,155800,4700203450,26700,26700,26700,26700,0
20230810,155700,4700203450,26700,26700,26700,26700,0
20230810,155600,4700203450,26700,26700,26700,26700,0
20230810,155500,4700203450,26700,26700,26700,26700,0
20230810,155400,4700203450,26700,26700,26700,26700,0
20230810,155300,4700203450,26700,26700,26700,26700,0
20230810,155200,4700203450,26700,26700,26700,26700,0
20230810,155100,4700203450,26700,26700,26700,26700,0
20230810,155000,4700203450,26700,26700,26700,26700,0
20230810,154900,4700203450,26700,26700,26700,26700,0
20230810,154800,4700203450,26700,26700,26700,26700,0
20230810,154700,4700203450,26700,26700,26700,26700,0
20230810,154600,4700203450,26700,26700,26700,26700,0
20230810,154500,4700203450,26700,26700,26700,26700,0
20230810,154400,4700203450,26700,26700,26700,26700,0
20230810,154300,4700203450,26700,26700,26700,26700,0
20230810,154200,4700203450,26700,26700,26700,26700,0
20230810,154100,4700203450,26700,26700,26700,26700,0
20230810,154000,4700203450,26700,26700,26700,26700,0
20230810,153900,4700203450,26700,26700,26700,26700,0
20230810,153800,4700203450,26700,26700,26700,26700,0
20230810,153700,4700203450,26700,26700,26700,26700,0
20230810,153600,4700203450,26700,26700,26700,26700,0
20230810,153500,4700203450,26700,26700,26700,26700,0
20230810,153400,4700203450,26700,26700,26700,26700,0
20230810,153300,4700203450,26700,26700,26700,26700,0
20230810,153200,4700203450,26700,26700,26700,26700,5444
20230810,153100,4700203450,26700,26700,26700,26700,0
20230810,153000,4700203450,26700,26700,26700,26700,5444
20230810,152900,4554848650,26650,26650,26650,26650,0
20230810,152800,4554848650,26650,26650,26650,26650,0
20230810,152700,4554848650,26650,26650,26650,26650,0
20230810,152600,4554848650,26650,26650,26650,26650,0
20230810,152500,4554848650,26650,26650,26650,26650,0
20230810,152400,4554848650,26650,26650,26650,26650,0
20230810,152300,4554848650,26650,26650,26650,26650,0
20230810,152200,4554848650,26650,26650,26650,26650,0
20230810,152100,4554848650,26650,26650,26650,26650,0
20230810,152000,4554848650,26650,26650,26650,26650,0
20230810,151900,4554848650,26650,26650,26650,26600,223
20230810,151800,4548908350,26650,26650,26650,26600,252
20230810,151700,4542193000,26600,26600,26600,26600,324
20230810,151600,4533574600,26650,26600,26650,26600,425
20230810,151500,4522269300,26600,26700,26700,26600,1913
20230810,151400,4471336700,26650,26650,26650,26650,71
20230810,151300,4469444550,26650,26650,26650,26650,85
20230810,151200,4467179300,26650,26650,26700,26650,242
20230810,151100,4460729850,26700,26700,26700,26650,449
20230810,151000,4448743350,26750,26700,26750,26700,114
20230810,150900,4445696900,26750,26700,26750,26700,97
20230810,150800,4443105950,26650,26650,26700,26650,1562
20230810,150700,4401409500,26650,26650,26700,26650,64
20230810,150600,4399703600,26650,26700,26700,26650,48
20230810,150500,4398423800,26700,26650,26700,26600,335
20230810,150400,4389498700,26650,26650,26650,26600,149
20230810,150300,4385528350,26650,26700,26700,26650,516
20230810,150200,4371776250,26700,26700,26700,26650,62
20230810,150100,4370122650,26650,26650,26650,26650,1159
20230810,150000,4339235300,26700,26650,26700,26650,41
20230810,145900,4338142150,26700,26650,26700,26650,228
20230810,145800,4332059250,26700,26650,26700,26650,74
20230810,145700,4330086050,26650,26700,26700,26650,178
20230810,145600,4325341850,26700,26650,26700,26650,193
20230810,145500,4320192350,26700,26650,26700,26650,73
20230810,145400,4318244700,26700,26650,26700,26650,719
20230810,145300,4299083150,26650,26700,26700,26650,291
20230810,145200,4291322300,26650,26700,26700,26650,191
20230810,145100,4286224100,26700,26700,26750,26700,282
20230810,145000,4278694050,26750,26650,26750,26650,353
20230810,144900,4269270550,26700,26650,26700,26650,94
20230810,144800,4266764750,26650,26700,26700,26650,151
20230810,144700,4262734850,26700,26650,26700,26650,1680
20230810,144600,4217892300,26600,26600,26650,26600,236
20230810,144500,4211613200,26600,26650,26650,26600,90
20230810,144400,4209218150,26650,26600,26650,26600,168
20230810,144300,4204742450,26600,26600,26600,26600,36
20230810,144200,4203784850,26650,26600,26650,26600,242
20230810,144100,4197346100,26600,26650,26650,26600,145
20230810,144000,4193483300,26600,26650,26650,26600,416
20230810,143900,4182398700,26700,26700,26700,26650,108
20230810,143800,4179516900,26650,26700,26700,26650,509
20230810,143700,4165944800,26700,26650,26700,26650,55
20230810,143600,4164477800,26650,26650,26650,26650,143
20230810,143500,4160666850,26650,26700,26700,26650,300
20230810,143400,4152669000,26700,26700,26700,26700,94
20230810,143300,4150159200,26700,26700,26700,26650,100
20230810,143200,4147492450,26700,26700,26700,26700,13
20230810,143100,4147145350,26700,26700,26700,26650,285
20230810,143000,4139544350,26750,26700,26750,26650,373
20230810,142900,4129586400,26700,26750,26750,26700,117
20230810,142800,4126462350,26700,26750,26750,26700,325
20230810,142700,4117778850,26700,26700,26700,26700,169
20230810,142600,4113266550,26700,26750,26750,26700,94
20230810,142500,4110755200,26650,26750,26750,26650,359
20230810,142400,4101166500,26750,26700,26750,26650,165
20230810,142300,4096760750,26700,26700,26750,26650,535
20230810,142200,4082474300,26700,26650,26700,26650,297
20230810,142100,4074552950,26650,26700,26700,26650,111
20230810,142000,4071590750,26650,26650,26650,26600,252
20230810,141900,4064876750,26700,26650,26700,26650,291
20230810,141800,4057111350,26700,26650,26700,26650,39
20230810,141700,4056071300,26650,26650,26650,26650,55
20230810,141600,4054605550,26650,26700,26700,26650,345
20230810,141500,4045403050,26700,26700,26700,26650,182
20230810,141400,4040550900,26700,26650,26700,26650,86
20230810,141300,4038256200,26700,26650,26700,26650,137
20230810,141200,4034601950,26650,26650,26700,26600,545
20230810,141100,4020076050,26700,26600,26700,26600,38
20230810,141000,4019065050,26600,26600,26650,26600,195
20230810,140900,4013871700,26650,26650,26650,26650,568
20230810,140800,3998734500,26700,26650,26700,26650,87
20230810,140700,3996414950,26650,26700,26700,26650,75
20230810,140600,3994415750,26700,26600,26700,26600,217
20230810,140500,3988633800,26600,26650,26700,26600,193
20230810,140400,3983490550,26600,26700,26700,26600,223
20230810,140300,3977540150,26700,26650,26700,26600,255
20230810,140200,3970744200,26600,26600,26600,26600,101
20230810,140100,3968057600,26650,26700,26700,26650,173
20230810,140000,3963446000,26700,26700,26700,26650,142
20230810,135900,3959656350,26650,26650,26700,26650,151
20230810,135800,3955631600,26700,26700,26700,26650,52
20230810,135700,3954244650,26650,26700,26750,26650,419
20230810,135600,3943065100,26650,26700,26700,26650,123
20230810,135500,3939786300,26700,26650,26700,26650,169
20230810,135400,3935277450,26700,26650,26700,26650,266
20230810,135300,3928185500,26650,26650,26700,26650,241
20230810,135200,3921761750,26650,26650,26750,26650,607
20230810,135100,3905558050,26700,26650,26700,26650,202
20230810,135000,3900168750,26700,26650,26700,26650,160
20230810,134900,3895903800,26700,26650,26700,26650,115
20230810,134800,3892837450,26700,26700,26750,26700,229
20230810,134700,3886719400,26750,26700,26750,26650,350
20230810,134600,3877369850,26700,26650,26700,26600,1104
20230810,134500,3847907700,26600,26700,26700,26600,1908
20230810,134400,3796966400,26700,26650,26700,26600,286
20230810,134300,3789342850,26700,26650,26700,26650,312
20230810,134200,3781024100,26650,26700,26700,26650,247
20230810,134100,3774439050,26650,26650,26700,26650,597
20230810,134000,3758510450,26600,26650,26650,26600,71
20230810,133900,3756620000,26600,26650,26650,26600,125
20230810,133800,3753292950,26650,26600,26700,26600,108
20230810,133700,3750414900,26700,26650,26700,26600,181
20230810,133600,3745591200,26650,26650,26650,26600,274
20230810,133500,3738292700,26600,26600,26650,26550,570
20230810,133400,3723139850,26600,26550,26600,26550,133
20230810,133300,3719607950,26550,26600,26600,26550,79
20230810,133200,3717510050,26600,26550,26600,26550,445
20230810,133100,3705688900,26550,26550,26600,26550,675
20230810,133000,3687754350,26650,26600,26650,26600,77
20230810,132900,3685706100,26600,26650,26650,26600,161
20230810,132800,3681417250,26600,26600,26650,26600,221
20230810,132700,3675536000,26600,26600,26650,26600,163
20230810,132600,3671199950,26650,26600,26650,26600,270
20230810,132500,3664008450,26650,26600,26650,26600,359
20230810,132400,3654456900,26600,26650,26700,26600,214
20230810,132300,3648757300,26650,26600,26650,26600,441
20230810,132200,3637007600,26600,26600,26650,26600,534
20230810,132100,3622799550,26600,26550,26600,26550,120
20230810,132000,3619612900,26600,26550,26600,26550,210
20230810,131900,3614035150,26550,26500,26550,26500,249
20230810,131800,3607428150,26550,26550,26550,26500,57
20230810,131700,3605916800,26500,26550,26600,26500,162
20230810,131600,3601618150,26550,26550,26600,26550,205
20230810,131500,3596170600,26550,26550,26550,26500,144
20230810,131400,3592348900,26500,26550,26550,26500,64
20230810,131300,3590650300,26550,26550,26550,26500,203
20230810,131200,3585266600,26500,26500,26550,26500,196
20230810,131100,3580072050,26550,26550,26550,26500,39
20230810,131000,3579036750,26550,26550,26550,26500,145
20230810,130900,3575187650,26550,26500,26550,26500,166
20230810,130800,3570788050,26500,26550,26550,26500,127
20230810,130700,3567420150,26550,26600,26600,26550,199
20230810,130600,3562130650,26550,26500,26550,26500,1721
20230810,130500,3516514750,26500,26550,26550,26500,263
20230810,130400,3509542450,26600,26550,26600,26550,93
20230810,130300,3507070200,26550,26500,26550,26500,196
20230810,130200,3501871300,26500,26550,26550,26500,41
20230810,130100,3500784100,26500,26600,26600,26500,666
20230810,130000,3483095800,26600,26550,26650,26550,563
20230810,125900,3468118450,26550,26600,26600,26550,85
20230810,125800,3465861300,26550,26550,26600,26500,558
20230810,125700,3451046150,26550,26600,26600,26550,110
20230810,125600,3448120600,26550,26550,26550,26550,83
20230810,125500,3445916950,26600,26650,26650,26550,1451
20230810,125400,3407384950,26600,26600,26650,26600,228
20230810,125300,3401320100,26650,26650,26650,26650,20
20230810,125200,3400787100,26600,26650,26650,26600,119
20230810,125100,3397619600,26600,26600,26650,26600,190
20230810,125000,3392561000,26600,26650,26650,26600,405
20230810,124900,3381786350,26650,26650,26650,26600,262
20230810,124800,3374806850,26600,26600,26650,26600,155
20230810,124700,3370683550,26600,26550,26600,26550,206
20230810,124600,3365208000,26600,26600,26600,26550,39
20230810,124500,3364170700,26550,26600,26600,26550,281
20230810,124400,3356703100,26600,26550,26600,26550,56
20230810,124300,3355215600,26600,26550,26600,26550,168
20230810,124200,3350754000,26550,26600,26600,26550,236
20230810,124100,3344481800,26600,26600,26600,26550,23
20230810,124000,3343870600,26550,26550,26600,26550,86
20230810,123900,3341587150,26600,26650,26650,26550,176
20230810,123800,3336901750,26600,26600,26650,26600,206
20230810,123700,3331421500,26600,26600,26600,26550,68
20230810,123600,3329615150,26650,26600,26650,26550,125
20230810,123500,3326291750,26650,26550,26650,26550,256
20230810,123400,3319490250,26550,26600,26600,26550,109
20230810,123300,3316593600,26600,26600,26600,26550,145
20230810,123200,3312740950,26600,26550,26600,26550,124
20230810,123100,3309444550,26600,26650,26650,26600,113
20230810,123000,3306438600,26600,26600,26650,26600,59
20230810,122900,3304868550,26550,26600,26650,26550,173
20230810,122800,3300262450,26650,26600,26650,26550,229
20230810,122700,3294170350,26650,26650,26650,26600,101
20230810,122600,3291481350,26650,26550,26650,26550,105
20230810,122500,3288691950,26550,26600,26600,26550,26
20230810,122400,3288000550,26600,26550,26650,26500,799
20230810,122300,3266787300,26600,26600,26600,26550,110
20230810,122200,3263862150,26550,26550,26600,26550,161
20230810,122100,3259587050,26600,26600,26600,26550,146
20230810,122000,3255703600,26600,26600,26650,26600,104
20230810,121900,3252937150,26600,26600,26600,26550,127
20230810,121800,3249562250,26600,26650,26650,26600,20
20230810,121700,3249029450,26600,26550,26600,26550,67
20230810,121600,3247249900,26550,26600,26650,26550,236
20230810,121500,3240982250,26550,26550,26600,26550,73
20230810,121400,3239042600,26600,26600,26650,26550,142
20230810,121300,3235264950,26550,26600,26600,26500,283
20230810,121200,3227751650,26600,26600,26600,26550,66
20230810,121100,3225998400,26550,26550,26600,26550,249
20230810,121000,3219377350,26550,26500,26600,26500,199
20230810,120900,3214089700,26550,26550,26600,26500,272
20230810,120800,3206874900,26550,26500,26550,26500,92
20230810,120700,3204432600,26500,26550,26650,26500,405
20230810,120600,3193653800,26550,26550,26600,26550,1145
20230810,120500,3163253500,26550,26650,26650,26550,684
20230810,120400,3145055150,26650,26600,26650,26600,98
20230810,120300,3142444100,26600,26700,26700,26600,84
20230810,120200,3140207050,26700,26650,26700,26650,146
20230810,120100,3136315500,26600,26600,26650,26600,473
20230810,120000,3123729100,26650,26650,26650,26650,10
20230810,115900,3123462600,26600,26600,26700,26600,107
20230810,115800,3120611150,26650,26650,26650,26650,215
20230810,115700,3114881400,26700,26650,26700,26600,60
20230810,115600,3113284000,26650,26750,26750,26650,164
20230810,115500,3108906400,26700,26650,26700,26650,268
20230810,115400,3101756000,26600,26700,26700,26600,170
20230810,115300,3097219100,26700,26700,26700,26700,206
20230810,115200,3091718900,26700,26700,26700,26650,173
20230810,115100,3087102500,26650,26650,26700,26650,94
20230810,115000,3084596800,26700,26700,26750,26700,72
20230810,114900,3082674300,26800,26700,26800,26700,374
20230810,114800,3072666900,26700,26700,26750,26700,278
20230810,114700,3065244150,26750,26700,26750,26700,203
20230810,114600,3059823500,26750,26750,26750,26750,67
20230810,114500,3058031250,26750,26750,26750,26700,373
20230810,114400,3048057750,26750,26600,26800,26600,631
20230810,114300,3031188650,26600,26700,26700,26600,175
20230810,114200,3026526400,26700,26650,26700,26650,145
20230810,114100,3022658150,26650,26650,26700,26650,59
20230810,114000,3021084650,26650,26700,26700,26650,121
20230810,113900,3017857850,26700,26750,26750,26700,386
20230810,113800,3007533000,26750,26750,26750,26700,260
20230810,113700,3000584950,26700,26750,26750,26700,139
20230810,113600,2996869600,26700,26750,26800,26700,304
20230810,113500,2988735650,26750,26750,26800,26750,235
20230810,113400,2982448900,26750,26800,26800,26750,98
20230810,113300,2979825100,26800,26750,26800,26750,422
20230810,113200,2968531900,26750,26750,26750,26750,157
20230810,113100,2964332150,26800,26750,26800,26750,288
20230810,113000,2956627050,26650,26800,26800,26650,420
20230810,112900,2945380650,26750,26700,26750,26650,392
20230810,112800,2934907100,26700,26750,26750,26700,665
20230810,112700,2917132550,26700,26750,26800,26700,2088
20230810,112600,2861280500,26750,26700,26750,26700,695
20230810,112500,2842706900,26700,26700,26700,26700,301
20230810,112400,2834670200,26750,26650,26750,26650,1015
20230810,112300,2807568200,26700,26700,26700,26650,119
20230810,112200,2804391850,26700,26600,26700,26600,291
20230810,112100,2796632450,26700,26600,26700,26600,316
20230810,112000,2788203300,26650,26650,26650,26600,453
20230810,111900,2776140150,26650,26700,26700,26600,41
20230810,111800,2775048100,26700,26750,26750,26650,253
20230810,111700,2768292900,26700,26700,26750,26650,365
20230810,111600,2758547350,26700,26750,26750,26700,190
20230810,111500,2753473050,26700,26650,26750,26650,2076
20230810,111400,2698044200,26700,26600,26700,26550,2104
20230810,111300,2641998800,26600,26600,26650,26550,1022
20230810,111200,2614769000,26650,26600,26650,26500,403
20230810,111100,2604054700,26600,26600,26600,26550,151
20230810,111000,2600038900,26500,26500,26600,26500,136
20230810,110900,2596427750,26500,26550,26600,26500,264
20230810,110800,2589418100,26550,26600,26650,26550,185
20230810,110700,2584494450,26650,26700,26700,26650,3002
20230810,110600,2504347900,26650,26600,26700,26600,479
20230810,110500,2491582500,26600,26650,26650,26600,755
20230810,110400,2471472650,26650,26600,26650,26600,330
20230810,110300,2462684100,26650,26650,26650,26600,98
20230810,110200,2460074250,26600,26650,26650,26600,222
20230810,110100,2454167350,26650,26600,26650,26600,262
20230810,110000,2447194350,26650,26650,26650,26600,70
20230810,105900,2445329900,26600,26650,26650,26600,47
20230810,105800,2444078900,26650,26600,26650,26600,281
20230810,105700,2436599500,26600,26650,26650,26600,289
20230810,105600,2428898650,26650,26650,26650,26600,138
20230810,105500,2425222450,26650,26650,26650,26600,1072
20230810,105400,2396657250,26600,26600,26600,26600,1419
20230810,105300,2358911850,26600,26500,26600,26500,779
20230810,105200,2338232450,26500,26500,26550,26500,356
20230810,105100,2328782950,26500,26450,26500,26450,635
20230810,105000,2311960700,26450,26450,26500,26450,178
20230810,104900,2307250200,26450,26450,26500,26450,376
20230810,104800,2297301350,26450,26500,26500,26450,78
20230810,104700,2295236650,26500,26400,26500,26400,3126
20230810,104600,2212582850,26400,26400,26450,26400,2307
20230810,104500,2151673800,26450,26450,26500,26400,1258
20230810,104400,2118400200,26450,26500,26500,26450,154
20230810,104300,2114324400,26500,26500,26500,26450,224
20230810,104200,2108395450,26450,26500,26500,26450,77
20230810,104100,2106357150,26500,26500,26500,26450,150
20230810,104000,2102387200,26450,26450,26500,26450,289
20230810,103900,2094742600,26450,26450,26500,26400,283
20230810,103800,2087257200,26450,26500,26500,26450,100
20230810,103700,2084608650,26450,26500,26500,26450,67
20230810,103600,2082833500,26500,26450,26500,26450,892
20230810,103500,2059205950,26500,26400,26500,26350,748
20230810,103400,2039448500,26400,26350,26400,26350,109
20230810,103300,2036574400,26350,26300,26350,26300,464
20230810,103200,2024355500,26350,26350,26350,26300,187
20230810,103100,2019436500,26350,26350,26350,26300,77
20230810,103000,2017409050,26350,26350,26350,26350,75
20230810,102900,2015432800,26300,26300,26350,26300,132
20230810,102800,2011958350,26300,26300,26300,26300,616
20230810,102700,1995757550,26300,26300,26350,26300,139
20230810,102600,1992097350,26300,26350,26350,26300,69
20230810,102500,1990281050,26350,26300,26350,26300,73
20230810,102400,1988359000,26300,26350,26350,26300,993
20230810,102300,1962236300,26350,26300,26350,26300,343
20230810,102200,1953214650,26300,26300,26350,26300,415
20230810,102100,1942291950,26300,26300,26350,26300,1333
20230810,102000,1907228250,26350,26350,26350,26300,258
20230810,101900,1900441250,26350,26350,26350,26300,356
20230810,101800,1891062500,26350,26350,26350,26300,523
20230810,101700,1877293550,26350,26350,26350,26300,616
20230810,101600,1861070400,26350,26400,26400,26350,103
20230810,101500,1858352550,26350,26400,26400,26350,194
20230810,101400,1853236200,26350,26400,26400,26350,906
20230810,101300,1829328350,26400,26400,26450,26400,509
20230810,101200,1815885450,26350,26300,26350,26300,299
20230810,101100,1808006850,26350,26350,26350,26300,132
20230810,101000,1804529000,26350,26400,26400,26300,798
20230810,100900,1783501900,26350,26450,26450,26350,113
20230810,100800,1780519800,26450,26400,26450,26350,922
20230810,100700,1756188900,26400,26350,26400,26350,193
20230810,100600,1751101400,26350,26400,26400,26350,422
20230810,100500,1739971400,26400,26400,26400,26350,355
20230810,100400,1730612700,26400,26450,26450,26400,1076
20230810,100300,1702200450,26450,26450,26450,26400,663
20230810,100200,1684665600,26450,26450,26450,26400,236
20230810,100100,1678430350,26450,26500,26500,26450,485
20230810,100000,1665601000,26500,26500,26550,26450,353
20230810,095900,1656237800,26500,26500,26500,26500,161
20230810,095800,1651971300,26500,26500,26500,26500,297
20230810,095700,1644100800,26500,26500,26500,26450,483
20230810,095600,1631301350,26500,26500,26500,26450,205
20230810,095500,1625870350,26450,26500,26500,26450,179
20230810,095400,1621134100,26400,26450,26500,26400,407
20230810,095300,1610370900,26500,26450,26500,26400,808
20230810,095200,1588990050,26450,26450,26500,26400,387
20230810,095100,1578753900,26450,26550,26550,26450,1133
20230810,095000,1548745600,26550,26550,26550,26550,100
20230810,094900,1546090600,26550,26550,26550,26500,458
20230810,094800,1533936400,26500,26500,26550,26500,182
20230810,094700,1529111100,26550,26450,26550,26350,1995
20230810,094600,1476327200,26450,26350,26450,26350,1639
20230810,094500,1433103350,26350,26350,26400,26300,1213
20230810,094400,1401140300,26400,26350,26400,26350,309
20230810,094300,1392992500,26350,26350,26450,26350,992
20230810,094200,1366805300,26350,26400,26400,26350,163
20230810,094100,1362506550,26350,26450,26450,26350,875
20230810,094000,1339407400,26400,26450,26450,26400,588
20230810,093900,1323882100,26450,26450,26500,26400,475
20230810,093800,1311328000,26450,26500,26500,26450,175
20230810,093700,1306699000,26400,26450,26450,26400,549
20230810,093600,1292178200,26400,26450,26450,26400,161
20230810,093500,1287921900,26400,26450,26500,26400,985
20230810,093400,1261889450,26500,26450,26500,26400,804
20230810,093300,1240607250,26450,26450,26500,26400,674
20230810,093200,1222779200,26400,26350,26450,26350,726
20230810,093100,1203603150,26350,26400,26400,26350,549
20230810,093000,1189116200,26350,26350,26350,26300,515
20230810,092900,1175546000,26350,26400,26400,26300,1986
20230810,092800,1123263400,26400,26400,26450,26350,527
20230810,092700,1109340600,26400,26400,26450,26350,831
20230810,092600,1087403250,26350,26350,26400,26350,291
20230810,092500,1079731650,26350,26300,26350,26300,169
20230810,092400,1075281800,26300,26300,26350,26300,346
20230810,092300,1066170850,26300,26250,26300,26250,489
20230810,092200,1053318100,26250,26250,26300,26200,996
20230810,092100,1027183350,26200,26200,26250,26200,723
20230810,092000,1008209450,26250,26150,26250,26150,958
20230810,091900,983103800,26150,26200,26200,26150,2153
20230810,091800,926774950,26200,26250,26250,26200,917
20230810,091700,902746650,26250,26250,26300,26200,403
20230810,091600,892169200,26300,26150,26300,26150,1091
20230810,091500,863534150,26150,26250,26350,26150,2505
20230810,091400,797869250,26250,26200,26300,26200,2067
20230810,091300,743546450,26200,26200,26300,26200,3363
20230810,091200,655295100,26200,26300,26300,26200,2915
20230810,091100,578803700,26250,26350,26350,26250,3831
20230810,091000,478062800,26350,26450,26450,26300,1194
20230810,090900,446588950,26450,26400,26550,26400,559
20230810,090800,431783750,26400,26350,26450,26300,1401
20230810,090700,394804000,26350,26350,26400,26300,738
20230810,090600,375363150,26400,26350,26400,26300,2927
20230810,090500,298190150,26350,26450,26450,26350,907
20230810,090400,274243900,26500,26450,26500,26400,837
20230810,090300,252105450,26400,26500,26550,26350,4493
20230810,090200,133294600,26550,26500,26600,26500,283
20230810,090100,125792350,26450,26550,26650,26450,3098
20230810,090000,43667700,26600,26800,26850,26600,1633