stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,193700,4620541700,26850,26850,26850,26850,1836
20230811,193600,4620541700,26850,26850,26850,26850,0
20230811,193500,4620541700,26850,26850,26850,26850,0
20230811,193400,4620541700,26850,26850,26850,26850,0
20230811,193300,4620541700,26850,26850,26850,26850,0
20230811,193200,4620541700,26850,26850,26850,26850,0
20230811,193100,4620541700,26850,26850,26850,26850,0
20230811,193000,4620541700,26850,26850,26850,26850,0
20230811,192900,4620541700,26850,26850,26850,26850,0
20230811,192800,4620541700,26850,26850,26850,26850,0
20230811,192700,4620541700,26850,26850,26850,26850,0
20230811,192600,4620541700,26850,26850,26850,26850,0
20230811,192500,4620541700,26850,26850,26850,26850,0
20230811,192400,4620541700,26850,26850,26850,26850,0
20230811,192300,4620541700,26850,26850,26850,26850,0
20230811,192200,4620541700,26850,26850,26850,26850,0
20230811,192100,4620541700,26850,26850,26850,26850,0
20230811,192000,4620541700,26850,26850,26850,26850,0
20230811,191900,4620541700,26850,26850,26850,26850,0
20230811,191800,4620541700,26850,26850,26850,26850,0
20230811,191700,4620541700,26850,26850,26850,26850,0
20230811,191600,4620541700,26850,26850,26850,26850,0
20230811,191500,4620541700,26850,26850,26850,26850,0
20230811,191400,4620541700,26850,26850,26850,26850,0
20230811,191300,4620541700,26850,26850,26850,26850,0
20230811,191200,4620541700,26850,26850,26850,26850,0
20230811,191100,4620541700,26850,26850,26850,26850,0
20230811,191000,4620541700,26850,26850,26850,26850,0
20230811,190900,4620541700,26850,26850,26850,26850,0
20230811,190800,4620541700,26850,26850,26850,26850,0
20230811,190700,4620541700,26850,26850,26850,26850,1836
20230811,190600,4620541700,26850,26850,26850,26850,0
20230811,190500,4620541700,26850,26850,26850,26850,0
20230811,190400,4620541700,26850,26850,26850,26850,0
20230811,190300,4620541700,26850,26850,26850,26850,0
20230811,190200,4620541700,26850,26850,26850,26850,0
20230811,190100,4620541700,26850,26850,26850,26850,0
20230811,190000,4620541700,26850,26850,26850,26850,0
20230811,185900,4620541700,26850,26850,26850,26850,0
20230811,185800,4620541700,26850,26850,26850,26850,0
20230811,185700,4620541700,26850,26850,26850,26850,0
20230811,185600,4620541700,26850,26850,26850,26850,0
20230811,185500,4620541700,26850,26850,26850,26850,0
20230811,185400,4620541700,26850,26850,26850,26850,0
20230811,185300,4620541700,26850,26850,26850,26850,0
20230811,185200,4620541700,26850,26850,26850,26850,0
20230811,185100,4620541700,26850,26850,26850,26850,0
20230811,185000,4620541700,26850,26850,26850,26850,0
20230811,184900,4620541700,26850,26850,26850,26850,0
20230811,184800,4620541700,26850,26850,26850,26850,0
20230811,184700,4620541700,26850,26850,26850,26850,0
20230811,184600,4620541700,26850,26850,26850,26850,0
20230811,184500,4620541700,26850,26850,26850,26850,0
20230811,184400,4620541700,26850,26850,26850,26850,0
20230811,184300,4620541700,26850,26850,26850,26850,0
20230811,184200,4620541700,26850,26850,26850,26850,0
20230811,184100,4620541700,26850,26850,26850,26850,0
20230811,184000,4620541700,26850,26850,26850,26850,0
20230811,183900,4620541700,26850,26850,26850,26850,0
20230811,183800,4620541700,26850,26850,26850,26850,0
20230811,183700,4620541700,26850,26850,26850,26850,1836
20230811,183600,4620541700,26850,26850,26850,26850,0
20230811,183500,4620541700,26850,26850,26850,26850,0
20230811,183400,4620541700,26850,26850,26850,26850,0
20230811,183300,4620541700,26850,26850,26850,26850,0
20230811,183200,4620541700,26850,26850,26850,26850,0
20230811,183100,4620541700,26850,26850,26850,26850,0
20230811,183000,4620541700,26850,26850,26850,26850,0
20230811,182900,4620541700,26850,26850,26850,26850,0
20230811,182800,4620541700,26850,26850,26850,26850,0
20230811,182700,4620541700,26850,26850,26850,26850,0
20230811,182600,4620541700,26850,26850,26850,26850,0
20230811,182500,4620541700,26850,26850,26850,26850,0
20230811,182400,4620541700,26850,26850,26850,26850,0
20230811,182300,4620541700,26850,26850,26850,26850,0
20230811,182200,4620541700,26850,26850,26850,26850,0
20230811,182100,4620541700,26850,26850,26850,26850,0
20230811,182000,4620541700,26850,26850,26850,26850,0
20230811,181900,4620541700,26850,26850,26850,26850,0
20230811,181800,4620541700,26850,26850,26850,26850,0
20230811,181700,4620541700,26850,26850,26850,26850,0
20230811,181600,4620541700,26850,26850,26850,26850,0
20230811,181500,4620541700,26850,26850,26850,26850,0
20230811,181400,4620541700,26850,26850,26850,26850,0
20230811,181300,4620541700,26850,26850,26850,26850,0
20230811,181200,4620541700,26850,26850,26850,26850,0
20230811,181100,4620541700,26850,26850,26850,26850,0
20230811,181000,4620541700,26850,26850,26850,26850,0
20230811,180900,4620541700,26850,26850,26850,26850,0
20230811,180800,4620541700,26850,26850,26850,26850,0
20230811,180700,4620541700,26850,26850,26850,26850,1836
20230811,180600,4620541700,26850,26850,26850,26850,0
20230811,180500,4620541700,26850,26850,26850,26850,0
20230811,180400,4620541700,26850,26850,26850,26850,0
20230811,180300,4620541700,26850,26850,26850,26850,0
20230811,180200,4620541700,26850,26850,26850,26850,0
20230811,180100,4620541700,26850,26850,26850,26850,0
20230811,180000,4620541700,26850,26850,26850,26850,0
20230811,175900,4620541700,26850,26850,26850,26850,0
20230811,175800,4620541700,26850,26850,26850,26850,0
20230811,175700,4620541700,26850,26850,26850,26850,0
20230811,175600,4620541700,26850,26850,26850,26850,0
20230811,175500,4620541700,26850,26850,26850,26850,0
20230811,175400,4620541700,26850,26850,26850,26850,0
20230811,175300,4620541700,26850,26850,26850,26850,0
20230811,175200,4620541700,26850,26850,26850,26850,0
20230811,175100,4620541700,26850,26850,26850,26850,0
20230811,175000,4620541700,26850,26850,26850,26850,0
20230811,174900,4620541700,26850,26850,26850,26850,0
20230811,174800,4620541700,26850,26850,26850,26850,0
20230811,174700,4620541700,26850,26850,26850,26850,0
20230811,174600,4620541700,26850,26850,26850,26850,0
20230811,174500,4620541700,26850,26850,26850,26850,0
20230811,174400,4620541700,26850,26850,26850,26850,0
20230811,174300,4620541700,26850,26850,26850,26850,0
20230811,174200,4620541700,26850,26850,26850,26850,0
20230811,174100,4620541700,26850,26850,26850,26850,0
20230811,174000,4620541700,26850,26850,26850,26850,0
20230811,173900,4620541700,26850,26850,26850,26850,0
20230811,173800,4620541700,26850,26850,26850,26850,0
20230811,173700,4620541700,26850,26850,26850,26850,1836
20230811,173600,4620541700,26850,26850,26850,26850,0
20230811,173500,4620541700,26850,26850,26850,26850,0
20230811,173400,4620541700,26850,26850,26850,26850,0
20230811,173300,4620541700,26850,26850,26850,26850,0
20230811,173200,4620541700,26850,26850,26850,26850,0
20230811,173100,4620541700,26850,26850,26850,26850,0
20230811,173000,4620541700,26850,26850,26850,26850,0
20230811,172900,4620541700,26850,26850,26850,26850,0
20230811,172800,4620541700,26850,26850,26850,26850,0
20230811,172700,4620541700,26850,26850,26850,26850,0
20230811,172600,4620541700,26850,26850,26850,26850,0
20230811,172500,4620541700,26850,26850,26850,26850,0
20230811,172400,4620541700,26850,26850,26850,26850,0
20230811,172300,4620541700,26850,26850,26850,26850,0
20230811,172200,4620541700,26850,26850,26850,26850,0
20230811,172100,4620541700,26850,26850,26850,26850,0
20230811,172000,4620541700,26850,26850,26850,26850,0
20230811,171900,4620541700,26850,26850,26850,26850,0
20230811,171800,4620541700,26850,26850,26850,26850,0
20230811,171700,4620541700,26850,26850,26850,26850,0
20230811,171600,4620541700,26850,26850,26850,26850,0
20230811,171500,4620541700,26850,26850,26850,26850,0
20230811,171400,4620541700,26850,26850,26850,26850,0
20230811,171300,4620541700,26850,26850,26850,26850,0
20230811,171200,4620541700,26850,26850,26850,26850,0
20230811,171100,4620541700,26850,26850,26850,26850,0
20230811,171000,4620541700,26850,26850,26850,26850,0
20230811,170900,4620541700,26850,26850,26850,26850,0
20230811,170800,4620541700,26850,26850,26850,26850,0
20230811,170700,4620541700,26850,26850,26850,26850,1836
20230811,170600,4620541700,26850,26850,26850,26850,0
20230811,170500,4620541700,26850,26850,26850,26850,0
20230811,170400,4620541700,26850,26850,26850,26850,0
20230811,170300,4620541700,26850,26850,26850,26850,0
20230811,170200,4620541700,26850,26850,26850,26850,0
20230811,170100,4620541700,26850,26850,26850,26850,0
20230811,170000,4620541700,26850,26850,26850,26850,0
20230811,165900,4620541700,26850,26850,26850,26850,0
20230811,165800,4620541700,26850,26850,26850,26850,0
20230811,165700,4620541700,26850,26850,26850,26850,0
20230811,165600,4620541700,26850,26850,26850,26850,0
20230811,165500,4620541700,26850,26850,26850,26850,0
20230811,165400,4620541700,26850,26850,26850,26850,0
20230811,165300,4620541700,26850,26850,26850,26850,0
20230811,165200,4620541700,26850,26850,26850,26850,0
20230811,165100,4620541700,26850,26850,26850,26850,0
20230811,165000,4620541700,26850,26850,26850,26850,0
20230811,164900,4620541700,26850,26850,26850,26850,0
20230811,164800,4620541700,26850,26850,26850,26850,0
20230811,164700,4620541700,26850,26850,26850,26850,0
20230811,164600,4620541700,26850,26850,26850,26850,0
20230811,164500,4620541700,26850,26850,26850,26850,0
20230811,164400,4620541700,26850,26850,26850,26850,0
20230811,164300,4620541700,26850,26850,26850,26850,0
20230811,164200,4620541700,26850,26850,26850,26850,0
20230811,164100,4620541700,26850,26850,26850,26850,0
20230811,164000,4620541700,26850,26850,26850,26850,0
20230811,163900,4620541700,26850,26850,26850,26850,0
20230811,163800,4620541700,26850,26850,26850,26850,0
20230811,163700,4620541700,26850,26850,26850,26850,1836
20230811,163600,4620541700,26850,26850,26850,26850,0
20230811,163500,4620541700,26850,26850,26850,26850,0
20230811,163400,4620541700,26850,26850,26850,26850,0
20230811,163300,4620541700,26850,26850,26850,26850,0
20230811,163200,4620541700,26850,26850,26850,26850,0
20230811,163100,4620541700,26850,26850,26850,26850,0
20230811,163000,4620541700,26850,26850,26850,26850,0
20230811,162900,4620541700,26850,26850,26850,26850,0
20230811,162800,4620541700,26850,26850,26850,26850,0
20230811,162700,4620541700,26850,26850,26850,26850,0
20230811,162600,4620541700,26850,26850,26850,26850,0
20230811,162500,4620541700,26850,26850,26850,26850,0
20230811,162400,4620541700,26850,26850,26850,26850,0
20230811,162300,4620541700,26850,26850,26850,26850,0
20230811,162200,4620541700,26850,26850,26850,26850,0
20230811,162100,4620541700,26850,26850,26850,26850,0
20230811,162000,4620541700,26850,26850,26850,26850,0
20230811,161900,4620541700,26850,26850,26850,26850,0
20230811,161800,4620541700,26850,26850,26850,26850,0
20230811,161700,4620541700,26850,26850,26850,26850,0
20230811,161600,4620541700,26850,26850,26850,26850,0
20230811,161500,4620541700,26850,26850,26850,26850,0
20230811,161400,4620541700,26850,26850,26850,26850,0
20230811,161300,4620541700,26850,26850,26850,26850,0
20230811,161200,4620541700,26850,26850,26850,26850,0
20230811,161100,4620541700,26850,26850,26850,26850,0
20230811,161000,4620541700,26850,26850,26850,26850,0
20230811,160900,4620541700,26850,26850,26850,26850,0
20230811,160800,4620541700,26850,26850,26850,26850,0
20230811,160700,4620541700,26850,26850,26850,26850,1836
20230811,160600,4620541700,26850,26850,26850,26850,0
20230811,160500,4620541700,26850,26850,26850,26850,0
20230811,160400,4620541700,26850,26850,26850,26850,0
20230811,160300,4620541700,26850,26850,26850,26850,0
20230811,160200,4620541700,26850,26850,26850,26850,0
20230811,160100,4620541700,26850,26850,26850,26850,0
20230811,160000,4620541700,26850,26850,26850,26850,0
20230811,155900,4620541700,26850,26850,26850,26850,0
20230811,155800,4620541700,26850,26850,26850,26850,0
20230811,155700,4620541700,26850,26850,26850,26850,0
20230811,155600,4620541700,26850,26850,26850,26850,0
20230811,155500,4620541700,26850,26850,26850,26850,0
20230811,155400,4620541700,26850,26850,26850,26850,0
20230811,155300,4620541700,26850,26850,26850,26850,0
20230811,155200,4620541700,26850,26850,26850,26850,0
20230811,155100,4620541700,26850,26850,26850,26850,0
20230811,155000,4620541700,26850,26850,26850,26850,0
20230811,154900,4620541700,26850,26850,26850,26850,0
20230811,154800,4620541700,26850,26850,26850,26850,0
20230811,154700,4620541700,26850,26850,26850,26850,0
20230811,154600,4620541700,26850,26850,26850,26850,0
20230811,154500,4620541700,26850,26850,26850,26850,0
20230811,154400,4620541700,26850,26850,26850,26850,0
20230811,154300,4620541700,26850,26850,26850,26850,0
20230811,154200,4620541700,26850,26850,26850,26850,0
20230811,154100,4620541700,26850,26850,26850,26850,0
20230811,154000,4620541700,26850,26850,26850,26850,0
20230811,153900,4620541700,26850,26850,26850,26850,0
20230811,153800,4620541700,26850,26850,26850,26850,0
20230811,153700,4620541700,26850,26850,26850,26850,1836
20230811,153600,4620541700,26850,26850,26850,26850,0
20230811,153500,4620541700,26850,26850,26850,26850,0
20230811,153400,4620541700,26850,26850,26850,26850,0
20230811,153300,4620541700,26850,26850,26850,26850,0
20230811,153200,4620541700,26850,26850,26850,26850,0
20230811,153100,4620541700,26850,26850,26850,26850,0
20230811,153000,4620541700,26850,26850,26850,26850,1836
20230811,152900,4571245100,26850,26850,26850,26850,0
20230811,152800,4571245100,26850,26850,26850,26850,0
20230811,152700,4571245100,26850,26850,26850,26850,0
20230811,152600,4571245100,26850,26850,26850,26850,0
20230811,152500,4571245100,26850,26850,26850,26850,0
20230811,152400,4571245100,26850,26850,26850,26850,0
20230811,152300,4571245100,26850,26850,26850,26850,0
20230811,152200,4571245100,26850,26850,26850,26850,0
20230811,152100,4571245100,26850,26850,26850,26850,0
20230811,152000,4571245100,26850,26850,26850,26850,0
20230811,151900,4571245100,26850,26800,26850,26800,791
20230811,151800,4550013300,26850,26850,26850,26800,153
20230811,151700,4545912750,26800,26850,26850,26800,64
20230811,151600,4544197250,26850,26800,26850,26800,119
20230811,151500,4541005200,26800,26800,26850,26800,250
20230811,151400,4534303500,26800,26850,26850,26800,52
20230811,151300,4532907950,26800,26750,26800,26750,249
20230811,151200,4526234800,26750,26800,26800,26750,62
20230811,151100,4524573850,26750,26750,26800,26750,37
20230811,151000,4523582950,26750,26750,26800,26750,178
20230811,150900,4518818900,26750,26750,26750,26750,1624
20230811,150800,4475376900,26750,26800,26800,26750,192
20230811,150700,4470235750,26750,26800,26800,26750,200
20230811,150600,4464883100,26800,26750,26800,26750,339
20230811,150500,4455811550,26750,26750,26800,26750,445
20230811,150400,4443900650,26800,26750,26800,26700,335
20230811,150300,4434939400,26750,26800,26800,26700,511
20230811,150200,4421277550,26800,26750,26800,26750,872
20230811,150100,4397925950,26800,26750,26800,26750,613
20230811,150000,4381522150,26800,26800,26900,26800,695
20230811,145900,4362861550,26750,26750,26800,26750,344
20230811,145800,4353654350,26800,26800,26850,26750,450
20230811,145700,4341599850,26750,26750,26900,26750,349
20230811,145600,4332251550,26800,26800,26900,26750,399
20230811,145500,4321568300,26800,26800,26850,26750,433
20230811,145400,4309956300,26750,26800,26800,26750,285
20230811,145300,4302319200,26850,26800,26850,26750,731
20230811,145200,4282720700,26850,26850,26850,26800,517
20230811,145100,4268856650,26800,26850,26850,26800,99
20230811,145000,4266199250,26850,26800,26850,26750,417
20230811,144900,4255013900,26750,26750,26800,26750,371
20230811,144800,4245087050,26800,26750,26800,26750,517
20230811,144700,4231250000,26800,26750,26800,26750,347
20230811,144600,4221962900,26800,26800,26800,26750,519
20230811,144500,4208069600,26800,26800,26800,26750,364
20230811,144400,4198325500,26800,26800,26800,26750,355
20230811,144300,4188821450,26800,26850,26850,26750,383
20230811,144200,4178568100,26800,26800,26850,26750,309
20230811,144100,4170296900,26750,26750,26800,26750,521
20230811,144000,4156349600,26800,26800,26800,26750,254
20230811,143900,4149551200,26800,26800,26850,26800,254
20230811,143800,4142738950,26800,26750,26800,26750,667
20230811,143700,4124886950,26800,26750,26850,26750,133
20230811,143600,4121319450,26800,26800,26800,26750,479
20230811,143500,4108494550,26800,26700,26800,26700,405
20230811,143400,4097669700,26750,26700,26750,26700,363
20230811,143300,4087970700,26700,26800,26800,26700,483
20230811,143200,4075049200,26800,26800,26800,26750,298
20230811,143100,4067075700,26750,26750,26800,26750,246
20230811,143000,4060494650,26800,26800,26800,26700,464
20230811,142900,4048072950,26750,26750,26800,26700,409
20230811,142800,4037139850,26800,26750,26800,26700,144
20230811,142700,4033288150,26700,26700,26800,26700,774
20230811,142600,4012602550,26700,26700,26800,26700,421
20230811,142500,4001349800,26750,26800,26800,26700,346
20230811,142400,3992092100,26800,26800,26800,26750,239
20230811,142300,3985692000,26800,26800,26800,26750,370
20230811,142200,3975789200,26750,26800,26850,26750,395
20230811,142100,3965214450,26750,26800,26800,26750,356
20230811,142000,3955683500,26750,26800,26800,26700,566
20230811,141900,3940548850,26750,26750,26800,26700,531
20230811,141800,3926365750,26750,26800,26800,26700,475
20230811,141700,3913659200,26800,26750,26800,26700,463
20230811,141600,3901279050,26750,26750,26750,26700,645
20230811,141500,3884036650,26700,26800,26800,26700,2135
20230811,141400,3827003150,26800,26750,26800,26750,416
20230811,141300,3815871850,26800,26800,26850,26750,370
20230811,141200,3805953100,26750,26850,26850,26750,263
20230811,141100,3798909300,26800,26800,26850,26750,430
20230811,141000,3787394250,26750,26850,26850,26750,312
20230811,140900,3779034000,26850,26800,26850,26800,316
20230811,140800,3770561950,26850,26800,26850,26800,631
20230811,140700,3753631600,26800,26850,26850,26800,350
20230811,140600,3744249550,26850,26850,26850,26800,260
20230811,140500,3737273950,26850,26850,26900,26800,376
20230811,140400,3727186300,26850,26850,26950,26850,179
20230811,140300,3722373600,26800,26850,26850,26800,725
20230811,140200,3702917600,26850,26900,26950,26850,162
20230811,140100,3698556150,26900,26850,26950,26850,310
20230811,140000,3690229650,26850,26950,26950,26800,293
20230811,135900,3682361900,26900,26900,26950,26900,465
20230811,135800,3669845300,26900,26900,26950,26900,103
20230811,135700,3667073250,26900,26900,26900,26850,143
20230811,135600,3663228100,26900,26900,26950,26850,344
20230811,135500,3653975250,26900,26950,26950,26900,175
20230811,135400,3649260750,26950,26900,26950,26900,280
20230811,135300,3641716350,26900,26850,26950,26850,530
20230811,135200,3627473650,26900,26950,26950,26900,713
20230811,135100,3608289550,26950,26900,26950,26900,412
20230811,135000,3597203400,26950,26900,26950,26900,321
20230811,134900,3588554100,26950,26900,26950,26900,261
20230811,134800,3581520700,26950,26950,26950,26900,153
20230811,134700,3577399950,26900,26850,26900,26850,1033
20230811,134600,3549612800,26900,26850,26900,26850,75
20230811,134500,3547596950,26850,26900,26900,26850,233
20230811,134400,3541329850,26900,26850,26900,26850,233
20230811,134300,3535063800,26850,26900,26900,26850,191
20230811,134200,3529931300,26900,26900,26950,26900,165
20230811,134100,3525492750,26900,26950,26950,26900,866
20230811,134000,3502189950,26900,26900,26950,26900,469
20230811,133900,3489572100,26850,26900,26900,26850,201
20230811,133800,3484170850,26850,26900,26900,26850,163
20230811,133700,3479787750,26900,26900,26900,26850,75
20230811,133600,3477771550,26900,26900,26900,26850,281
20230811,133500,3470213250,26850,26900,26900,26850,263
20230811,133400,3463139100,26850,26900,26900,26850,160
20230811,133300,3458839250,26900,26900,26900,26850,144
20230811,133200,3454966250,26900,26900,26950,26900,468
20230811,133100,3442371600,26900,26900,26900,26850,576
20230811,133000,3426889700,26850,26850,26900,26850,129
20230811,132900,3423424100,26850,26950,26950,26850,506
20230811,132800,3409820450,26900,26950,26950,26900,176
20230811,132700,3405082800,26950,26900,26950,26900,208
20230811,132600,3399482900,26950,26950,26950,26900,208
20230811,132500,3393877850,26950,26900,26950,26850,409
20230811,132400,3382875650,26850,26900,26950,26850,755
20230811,132300,3362566700,26950,26950,26950,26900,228
20230811,132200,3356427950,26950,26950,26950,26900,88
20230811,132100,3354057000,26950,26950,26950,26900,346
20230811,132000,3344734000,26950,27000,27000,26900,2659
20230811,131900,3273172500,27000,27000,27000,26950,206
20230811,131800,3267612100,27000,26950,27000,26950,282
20230811,131700,3260000600,26950,27000,27000,26950,694
20230811,131600,3241285800,27000,27000,27000,26950,123
20230811,131500,3237965350,26950,27050,27050,26950,223
20230811,131400,3231942600,27050,27000,27050,27000,87
20230811,131300,3229590000,27000,27100,27100,27000,327
20230811,131200,3220748250,27100,27000,27100,27000,348
20230811,131100,3211337850,26950,27000,27000,26950,105
20230811,131000,3208504400,27000,27000,27000,26950,146
20230811,130900,3204563050,26950,26950,27000,26950,81
20230811,130800,3202377650,27000,27000,27000,26950,197
20230811,130700,3197058750,27050,27000,27050,26950,420
20230811,130600,3185717300,27000,27000,27000,26950,140
20230811,130500,3181940450,27000,27050,27050,26950,1402
20230811,130400,3144087200,27050,27050,27050,27000,312
20230811,130300,3135649250,27000,27050,27050,27000,1302
20230811,130200,3100431100,27100,27050,27100,27050,230
20230811,130100,3094208200,27100,27100,27100,27050,176
20230811,130000,3089439150,27050,27150,27150,27050,30
20230811,125900,3088627100,27150,27100,27150,27100,321
20230811,125800,3079924950,27150,27150,27150,27100,303
20230811,125700,3071701100,27100,27100,27100,27100,114
20230811,125600,3068611700,27100,27100,27150,27100,198
20230811,125500,3063243050,27100,27100,27150,27100,346
20230811,125400,3053858600,27150,27100,27150,27100,493
20230811,125300,3040495200,27100,27150,27150,27100,186
20230811,125200,3035445850,27100,27100,27150,27100,1647
20230811,125100,2990761700,27050,27050,27050,27050,11
20230811,125000,2990464150,27050,27100,27100,27050,158
20230811,124900,2986183950,27100,27100,27100,27050,139
20230811,124800,2982417600,27050,27100,27100,27050,173
20230811,124700,2977730850,27050,27100,27150,27050,281
20230811,124600,2970114600,27100,27100,27100,27050,755
20230811,124500,2949654650,27050,27050,27100,27050,152
20230811,124400,2945538200,27050,27050,27100,27050,120
20230811,124300,2942290450,27050,27100,27100,27050,624
20230811,124200,2925404000,27050,27100,27100,27050,13
20230811,124100,2925052250,27100,27150,27150,27100,49
20230811,124000,2923723900,27150,27100,27150,27100,190
20230811,123900,2918568100,27100,27100,27100,27100,1238
20230811,123800,2885018300,27100,27050,27100,27050,148
20230811,123700,2881012850,27050,27050,27100,27000,2237
20230811,123600,2820417500,27050,27100,27100,27050,137
20230811,123500,2816705350,27100,27150,27150,27100,230
20230811,123400,2810463600,27150,27100,27150,27100,202
20230811,123300,2804986300,27100,27050,27100,27050,221
20230811,123200,2798999300,27050,27100,27100,27050,108
20230811,123100,2796076550,27100,27100,27100,27050,234
20230811,123000,2789736750,27100,27100,27100,27050,457
20230811,122900,2777352600,27100,27100,27100,27050,934
20230811,122800,2752045400,27100,27100,27100,27050,117
20230811,122700,2748875250,27050,27100,27100,27050,120
20230811,122600,2745624800,27100,27100,27100,27050,120
20230811,122500,2742373500,27050,27100,27100,27050,1046
20230811,122400,2714028000,27100,27050,27100,27050,215
20230811,122300,2708202100,27050,27050,27100,27050,68
20230811,122200,2706360900,27100,27100,27100,27050,151
20230811,122100,2702270400,27100,27050,27100,27050,142
20230811,122000,2698425300,27100,27050,27100,27050,226
20230811,121900,2692302300,27100,27050,27100,27000,1000
20230811,121800,2665249800,27050,27000,27050,27000,103
20230811,121700,2662465450,27050,27000,27050,27000,167
20230811,121600,2657948650,27050,27050,27050,27000,130
20230811,121500,2654433700,27050,27050,27050,27000,117
20230811,121400,2651269500,27050,27000,27050,27000,67
20230811,121300,2649458750,27050,27050,27050,27000,220
20230811,121200,2643508800,27050,27000,27050,27000,122
20230811,121100,2640210300,27050,27000,27050,27000,207
20230811,121000,2634612050,27050,27000,27050,27000,129
20230811,120900,2631125300,27050,27000,27050,27000,52
20230811,120800,2629720000,27050,27050,27100,27050,223
20230811,120700,2623682500,27100,27050,27100,27050,160
20230811,120600,2619350400,27100,27050,27100,27000,399
20230811,120500,2608569150,27000,27050,27100,27000,59
20230811,120400,2606973350,27000,27050,27050,27000,130
20230811,120300,2603458400,27050,27050,27050,27000,205
20230811,120200,2597914700,27000,27050,27050,27000,328
20230811,120100,2589042900,27000,27050,27050,27000,95
20230811,120000,2586473700,27050,27050,27050,27000,176
20230811,115900,2581714500,27050,27000,27050,27000,196
20230811,115800,2576414300,27000,27050,27050,27000,95
20230811,115700,2573845150,27050,27000,27050,27000,113
20230811,115600,2570790100,27050,27050,27050,27000,89
20230811,115500,2568383200,27000,27050,27050,27000,135
20230811,115400,2564733100,27050,27050,27050,27000,163
20230811,115300,2560324500,27050,27000,27050,27000,72
20230811,115200,2558377900,27000,27050,27050,27000,89
20230811,115100,2555971000,27050,27050,27100,27000,165
20230811,115000,2551507750,27050,27000,27050,27000,169
20230811,114900,2546939350,27000,27050,27050,27000,141
20230811,114800,2543128000,27050,27000,27050,27000,250
20230811,114700,2536374050,27000,27000,27050,26950,76
20230811,114600,2534321300,27050,27000,27050,27000,138
20230811,114500,2530589800,27000,26900,27000,26900,485
20230811,114400,2517530200,26950,27000,27050,26950,459
20230811,114300,2505154600,27000,27050,27050,27000,265
20230811,114200,2497986900,27050,27000,27050,27000,102
20230811,114100,2495229450,27000,27050,27050,27000,278
20230811,114000,2487722050,27050,27050,27100,27050,372
20230811,113900,2477657700,27050,27100,27100,27050,190
20230811,113800,2472517750,27100,27000,27100,26950,1042
20230811,113700,2444368850,26950,27000,27050,26950,112
20230811,113600,2441343950,27000,26950,27000,26950,59
20230811,113500,2439752550,27000,27000,27000,26950,324
20230811,113400,2431005100,27050,27000,27050,27000,213
20230811,113300,2425250050,27000,27000,27050,27000,154
20230811,113200,2421086000,27000,27000,27050,27000,313
20230811,113100,2412634500,27050,27050,27100,27050,172
20230811,113000,2407981450,27000,27000,27050,27000,166
20230811,112900,2403493450,27050,27000,27050,26950,152
20230811,112800,2399389550,26950,27000,27050,26950,261
20230811,112700,2392346550,27000,27050,27050,27000,138
20230811,112600,2388614300,27050,26950,27050,26950,440
20230811,112500,2376732050,26950,26950,27000,26950,649
20230811,112400,2359239200,27000,26950,27000,26950,294
20230811,112300,2351303000,27000,26950,27000,26950,39
20230811,112200,2350250550,26950,27000,27050,26950,714
20230811,112100,2330973850,27050,27000,27050,27000,325
20230811,112000,2322195700,27000,27000,27050,27000,91
20230811,111900,2319735750,27000,27050,27100,27000,198
20230811,111800,2314380650,27050,27050,27050,27000,146
20230811,111700,2310432350,27000,27050,27050,27000,146
20230811,111600,2306483100,27050,27050,27100,27050,219
20230811,111500,2300554050,27000,27050,27100,27000,344
20230811,111400,2291244900,27050,27050,27050,27000,191
20230811,111300,2286079950,27000,27000,27050,27000,114
20230811,111200,2282997900,27050,27050,27050,27000,276
20230811,111100,2275533200,27000,27000,27050,27000,116
20230811,111000,2272397000,27000,27050,27050,27000,81
20230811,110900,2270206500,27050,27050,27050,27000,158
20230811,110800,2265934250,27100,27050,27100,27050,330
20230811,110700,2257005750,27050,27050,27100,27050,482
20230811,110600,2243958850,27050,27000,27050,26950,601
20230811,110500,2227716600,27000,27000,27000,26950,81
20230811,110400,2225531200,26950,26950,27000,26950,292
20230811,110300,2217658950,26950,27000,27000,26950,357
20230811,110200,2208033650,27000,27000,27000,26950,79
20230811,110100,2205901200,26950,27000,27000,26950,95
20230811,110000,2203337850,27000,26950,27000,26950,1198
20230811,105900,2171051050,26900,26900,26950,26850,1475
20230811,105800,2131413200,26900,26950,26950,26900,752
20230811,105700,2111179150,26950,26950,27000,26950,283
20230811,105600,2103549300,26950,26950,26950,26950,228
20230811,105500,2097404700,26950,27050,27050,26950,140
20230811,105400,2093624500,27000,27000,27050,27000,1538
20230811,105300,2052094950,27000,27000,27050,26950,1246
20230811,105200,2018451050,26950,26950,26950,26950,111
20230811,105100,2015459600,26950,26950,27000,26900,217
20230811,105000,2009611550,26950,26950,26950,26900,60
20230811,104900,2007995150,26900,26950,26950,26900,2246
20230811,104800,1947564950,26950,26950,27000,26900,631
20230811,104700,1930559200,26900,26950,26950,26900,402
20230811,104600,1919733900,26950,26950,27000,26900,1446
20230811,104500,1880763750,27000,27050,27050,27000,1045
20230811,104400,1852540900,27000,27050,27050,27000,58
20230811,104300,1850973550,27100,27100,27150,27050,718
20230811,104200,1831546700,27100,27050,27100,27050,239
20230811,104100,1825071450,27100,27150,27150,27100,302
20230811,104000,1816884900,27100,27150,27150,27050,642
20230811,103900,1799466250,27150,27100,27150,27100,344
20230811,103800,1790128900,27150,27100,27150,27100,228
20230811,103700,1783940300,27100,27100,27100,27050,266
20230811,103600,1776732250,27100,27100,27100,27050,359
20230811,103500,1767009400,27100,27100,27150,27100,1092
20230811,103400,1737414350,27100,27150,27150,27100,183
20230811,103300,1732446050,27200,27150,27200,27100,688
20230811,103200,1713771850,27150,27150,27200,27150,310
20230811,103100,1705346000,27150,27150,27150,27150,63
20230811,103000,1703635550,27150,27200,27200,27150,383
20230811,102900,1693226450,27150,27200,27200,27150,775
20230811,102800,1672168750,27150,27200,27250,27150,2088
20230811,102700,1615381600,27200,27150,27250,27150,669
20230811,102600,1597178650,27150,27200,27250,27150,354
20230811,102500,1587549700,27200,27200,27250,27150,1324
20230811,102400,1551506000,27200,27150,27250,27150,2087
20230811,102300,1494780850,27150,27150,27200,27100,225
20230811,102200,1488671650,27150,27200,27200,27150,132
20230811,102100,1485086300,27200,27200,27200,27100,1208
20230811,102000,1452236650,27200,27150,27200,27100,543
20230811,101900,1437494200,27100,27150,27150,27100,158
20230811,101800,1433206100,27150,27100,27150,27100,77
20230811,101700,1431117550,27050,27100,27100,27050,161
20230811,101600,1426756050,27050,27150,27150,27050,124
20230811,101500,1423394600,27150,27000,27150,27000,1270
20230811,101400,1389018500,27050,27050,27050,27000,150
20230811,101300,1384961550,27050,27100,27100,27050,140
20230811,101200,1381172500,27100,27200,27200,27050,532
20230811,101100,1366757250,27050,27200,27200,27000,939
20230811,101000,1341366450,27000,27150,27150,27000,1373
20230811,100900,1304229750,27150,27150,27150,27100,2064
20230811,100800,1248242750,27150,27150,27250,27150,6273
20230811,100700,1077768500,27100,27100,27100,27100,1439
20230811,100600,1038771600,27100,27100,27100,27050,2831
20230811,100500,962151500,27100,27150,27200,27100,434
20230811,100400,950372600,27150,27150,27200,27150,342
20230811,100300,941085750,27150,27200,27200,27150,942
20230811,100200,915500750,27200,27100,27200,27100,1149
20230811,100100,884307850,27100,27050,27100,27050,2291
20230811,100000,822272750,27050,26950,27050,26950,1296
20230811,095900,787283500,26950,26950,26950,26950,20
20230811,095800,786744500,26950,26900,26950,26900,777
20230811,095700,765840750,26850,26900,26900,26850,179
20230811,095600,761027350,26950,26950,26950,26950,9
20230811,095500,760784800,26950,27000,27000,26950,78
20230811,095400,758682000,27050,27000,27050,27000,12
20230811,095300,758357950,27000,27000,27000,27000,14
20230811,095200,757979950,27050,27050,27050,26850,1032
20230811,095100,730176200,27050,27050,27050,27050,1012
20230811,095000,702801600,27050,27100,27100,27050,147
20230811,094900,698825200,27050,27050,27050,27050,707
20230811,094800,679700850,27050,27100,27100,27050,184
20230811,094700,674722150,27050,27050,27050,27050,693
20230811,094600,655976500,27050,26950,27050,26900,2024
20230811,094500,601360100,26900,26900,26900,26900,296
20230811,094400,593397700,26850,26850,26850,26850,44
20230811,094300,592216300,26850,26850,26900,26850,43
20230811,094200,591060700,26900,26950,26950,26850,26
20230811,094100,590360650,26950,26950,26950,26850,1317
20230811,094000,554895700,26950,26950,26950,26950,719
20230811,093900,535518650,26900,26900,26900,26900,40
20230811,093800,534442650,26900,26950,26950,26900,91
20230811,093700,531992200,26900,26950,26950,26900,182
20230811,093600,527096150,26950,26900,26950,26900,68
20230811,093500,525266200,26900,26900,26900,26900,180
20230811,093400,520424200,26900,26900,26900,26900,223
20230811,093300,514425500,26950,26900,26950,26900,441
20230811,093200,502546900,26950,26900,26950,26850,153
20230811,093100,498431150,26900,26900,26950,26900,101
20230811,093000,495714200,26900,26900,26950,26900,359
20230811,092900,486056500,26900,26950,26950,26850,143
20230811,092800,482212050,26950,26800,26950,26800,659
20230811,092700,464478150,26800,26800,26850,26750,610
20230811,092600,448128000,26850,26850,26850,26850,527
20230811,092500,433978050,26900,26900,26900,26900,53
20230811,092400,432552350,26900,26900,26950,26900,7
20230811,092300,432363950,26900,26900,26900,26850,1739
20230811,092200,385592200,26950,27000,27000,26950,1035
20230811,092100,357689600,27000,27050,27050,27000,38
20230811,092000,356663550,27050,27050,27050,27050,139
20230811,091900,352903600,27000,27000,27000,26950,362
20230811,091800,343131250,27000,26950,27000,26950,122
20230811,091700,339838150,26950,26950,27000,26900,63
20230811,091600,338141000,26950,27000,27000,26950,909
20230811,091500,313614350,27000,26950,27000,26950,223
20230811,091400,307593500,26950,26900,27000,26900,2197
20230811,091300,248354100,26900,26900,26900,26750,361
20230811,091200,238691800,26850,26850,26850,26850,835
20230811,091100,216272050,26800,26850,26850,26800,916
20230811,091000,191718850,26850,26800,26900,26800,387
20230811,090900,181312400,26800,26750,26850,26750,366
20230811,090800,171489950,26750,26850,26900,26750,462
20230811,090700,159105350,26900,26900,26900,26850,116
20230811,090600,155988100,26900,26850,26900,26850,157
20230811,090500,151766800,26850,26900,26900,26850,388
20230811,090400,141340650,26900,26900,26900,26850,394
20230811,090300,130745500,26750,26850,26900,26750,2673
20230811,090200,59000400,26850,26800,26850,26800,110
20230811,090100,56047250,26800,26750,26850,26750,857
20230811,090000,33091950,26750,26600,26750,26550,1215