stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193700,8608909000,26300,26300,26300,26300,2713
20230814,193600,8608909000,26300,26300,26300,26300,0
20230814,193500,8608909000,26300,26300,26300,26300,0
20230814,193400,8608909000,26300,26300,26300,26300,0
20230814,193300,8608909000,26300,26300,26300,26300,0
20230814,193200,8608909000,26300,26300,26300,26300,0
20230814,193100,8608909000,26300,26300,26300,26300,0
20230814,193000,8608909000,26300,26300,26300,26300,0
20230814,192900,8608909000,26300,26300,26300,26300,0
20230814,192800,8608909000,26300,26300,26300,26300,0
20230814,192700,8608909000,26300,26300,26300,26300,0
20230814,192600,8608909000,26300,26300,26300,26300,0
20230814,192500,8608909000,26300,26300,26300,26300,0
20230814,192400,8608909000,26300,26300,26300,26300,0
20230814,192300,8608909000,26300,26300,26300,26300,0
20230814,192200,8608909000,26300,26300,26300,26300,0
20230814,192100,8608909000,26300,26300,26300,26300,0
20230814,192000,8608909000,26300,26300,26300,26300,0
20230814,191900,8608909000,26300,26300,26300,26300,0
20230814,191800,8608909000,26300,26300,26300,26300,0
20230814,191700,8608909000,26300,26300,26300,26300,0
20230814,191600,8608909000,26300,26300,26300,26300,0
20230814,191500,8608909000,26300,26300,26300,26300,0
20230814,191400,8608909000,26300,26300,26300,26300,0
20230814,191300,8608909000,26300,26300,26300,26300,0
20230814,191200,8608909000,26300,26300,26300,26300,0
20230814,191100,8608909000,26300,26300,26300,26300,0
20230814,191000,8608909000,26300,26300,26300,26300,0
20230814,190900,8608909000,26300,26300,26300,26300,0
20230814,190800,8608909000,26300,26300,26300,26300,0
20230814,190700,8608909000,26300,26300,26300,26300,2713
20230814,190600,8608909000,26300,26300,26300,26300,0
20230814,190500,8608909000,26300,26300,26300,26300,0
20230814,190400,8608909000,26300,26300,26300,26300,0
20230814,190300,8608909000,26300,26300,26300,26300,0
20230814,190200,8608909000,26300,26300,26300,26300,0
20230814,190100,8608909000,26300,26300,26300,26300,0
20230814,190000,8608909000,26300,26300,26300,26300,0
20230814,185900,8608909000,26300,26300,26300,26300,0
20230814,185800,8608909000,26300,26300,26300,26300,0
20230814,185700,8608909000,26300,26300,26300,26300,0
20230814,185600,8608909000,26300,26300,26300,26300,0
20230814,185500,8608909000,26300,26300,26300,26300,0
20230814,185400,8608909000,26300,26300,26300,26300,0
20230814,185300,8608909000,26300,26300,26300,26300,0
20230814,185200,8608909000,26300,26300,26300,26300,0
20230814,185100,8608909000,26300,26300,26300,26300,0
20230814,185000,8608909000,26300,26300,26300,26300,0
20230814,184900,8608909000,26300,26300,26300,26300,0
20230814,184800,8608909000,26300,26300,26300,26300,0
20230814,184700,8608909000,26300,26300,26300,26300,0
20230814,184600,8608909000,26300,26300,26300,26300,0
20230814,184500,8608909000,26300,26300,26300,26300,0
20230814,184400,8608909000,26300,26300,26300,26300,0
20230814,184300,8608909000,26300,26300,26300,26300,0
20230814,184200,8608909000,26300,26300,26300,26300,0
20230814,184100,8608909000,26300,26300,26300,26300,0
20230814,184000,8608909000,26300,26300,26300,26300,0
20230814,183900,8608909000,26300,26300,26300,26300,0
20230814,183800,8608909000,26300,26300,26300,26300,0
20230814,183700,8608909000,26300,26300,26300,26300,2713
20230814,183600,8608909000,26300,26300,26300,26300,0
20230814,183500,8608909000,26300,26300,26300,26300,0
20230814,183400,8608909000,26300,26300,26300,26300,0
20230814,183300,8608909000,26300,26300,26300,26300,0
20230814,183200,8608909000,26300,26300,26300,26300,0
20230814,183100,8608909000,26300,26300,26300,26300,0
20230814,183000,8608909000,26300,26300,26300,26300,0
20230814,182900,8608909000,26300,26300,26300,26300,0
20230814,182800,8608909000,26300,26300,26300,26300,0
20230814,182700,8608909000,26300,26300,26300,26300,0
20230814,182600,8608909000,26300,26300,26300,26300,0
20230814,182500,8608909000,26300,26300,26300,26300,0
20230814,182400,8608909000,26300,26300,26300,26300,0
20230814,182300,8608909000,26300,26300,26300,26300,0
20230814,182200,8608909000,26300,26300,26300,26300,0
20230814,182100,8608909000,26300,26300,26300,26300,0
20230814,182000,8608909000,26300,26300,26300,26300,0
20230814,181900,8608909000,26300,26300,26300,26300,0
20230814,181800,8608909000,26300,26300,26300,26300,0
20230814,181700,8608909000,26300,26300,26300,26300,0
20230814,181600,8608909000,26300,26300,26300,26300,0
20230814,181500,8608909000,26300,26300,26300,26300,0
20230814,181400,8608909000,26300,26300,26300,26300,0
20230814,181300,8608909000,26300,26300,26300,26300,0
20230814,181200,8608909000,26300,26300,26300,26300,0
20230814,181100,8608909000,26300,26300,26300,26300,0
20230814,181000,8608909000,26300,26300,26300,26300,0
20230814,180900,8608909000,26300,26300,26300,26300,0
20230814,180800,8608909000,26300,26300,26300,26300,0
20230814,180700,8608909000,26300,26300,26300,26300,2713
20230814,180600,8608909000,26300,26300,26300,26300,0
20230814,180500,8608909000,26300,26300,26300,26300,0
20230814,180400,8608909000,26300,26300,26300,26300,0
20230814,180300,8608909000,26300,26300,26300,26300,0
20230814,180200,8608909000,26300,26300,26300,26300,0
20230814,180100,8608909000,26300,26300,26300,26300,0
20230814,180000,8608909000,26300,26300,26300,26300,0
20230814,175900,8608909000,26300,26300,26300,26300,0
20230814,175800,8608909000,26300,26300,26300,26300,0
20230814,175700,8608909000,26300,26300,26300,26300,0
20230814,175600,8608909000,26300,26300,26300,26300,0
20230814,175500,8608909000,26300,26300,26300,26300,0
20230814,175400,8608909000,26300,26300,26300,26300,0
20230814,175300,8608909000,26300,26300,26300,26300,0
20230814,175200,8608909000,26300,26300,26300,26300,0
20230814,175100,8608909000,26300,26300,26300,26300,0
20230814,175000,8608909000,26300,26300,26300,26300,0
20230814,174900,8608909000,26300,26300,26300,26300,0
20230814,174800,8608909000,26300,26300,26300,26300,0
20230814,174700,8608909000,26300,26300,26300,26300,0
20230814,174600,8608909000,26300,26300,26300,26300,0
20230814,174500,8608909000,26300,26300,26300,26300,0
20230814,174400,8608909000,26300,26300,26300,26300,0
20230814,174300,8608909000,26300,26300,26300,26300,0
20230814,174200,8608909000,26300,26300,26300,26300,0
20230814,174100,8608909000,26300,26300,26300,26300,0
20230814,174000,8608909000,26300,26300,26300,26300,0
20230814,173900,8608909000,26300,26300,26300,26300,0
20230814,173800,8608909000,26300,26300,26300,26300,0
20230814,173700,8608909000,26300,26300,26300,26300,2713
20230814,173600,8608909000,26300,26300,26300,26300,0
20230814,173500,8608909000,26300,26300,26300,26300,0
20230814,173400,8608909000,26300,26300,26300,26300,0
20230814,173300,8608909000,26300,26300,26300,26300,0
20230814,173200,8608909000,26300,26300,26300,26300,0
20230814,173100,8608909000,26300,26300,26300,26300,0
20230814,173000,8608909000,26300,26300,26300,26300,0
20230814,172900,8608909000,26300,26300,26300,26300,0
20230814,172800,8608909000,26300,26300,26300,26300,0
20230814,172700,8608909000,26300,26300,26300,26300,0
20230814,172600,8608909000,26300,26300,26300,26300,0
20230814,172500,8608909000,26300,26300,26300,26300,0
20230814,172400,8608909000,26300,26300,26300,26300,0
20230814,172300,8608909000,26300,26300,26300,26300,0
20230814,172200,8608909000,26300,26300,26300,26300,0
20230814,172100,8608909000,26300,26300,26300,26300,0
20230814,172000,8608909000,26300,26300,26300,26300,0
20230814,171900,8608909000,26300,26300,26300,26300,0
20230814,171800,8608909000,26300,26300,26300,26300,0
20230814,171700,8608909000,26300,26300,26300,26300,0
20230814,171600,8608909000,26300,26300,26300,26300,0
20230814,171500,8608909000,26300,26300,26300,26300,0
20230814,171400,8608909000,26300,26300,26300,26300,0
20230814,171300,8608909000,26300,26300,26300,26300,0
20230814,171200,8608909000,26300,26300,26300,26300,0
20230814,171100,8608909000,26300,26300,26300,26300,0
20230814,171000,8608909000,26300,26300,26300,26300,0
20230814,170900,8608909000,26300,26300,26300,26300,0
20230814,170800,8608909000,26300,26300,26300,26300,0
20230814,170700,8608909000,26300,26300,26300,26300,2713
20230814,170600,8608909000,26300,26300,26300,26300,0
20230814,170500,8608909000,26300,26300,26300,26300,0
20230814,170400,8608909000,26300,26300,26300,26300,0
20230814,170300,8608909000,26300,26300,26300,26300,0
20230814,170200,8608909000,26300,26300,26300,26300,0
20230814,170100,8608909000,26300,26300,26300,26300,0
20230814,170000,8608909000,26300,26300,26300,26300,0
20230814,165900,8608909000,26300,26300,26300,26300,0
20230814,165800,8608909000,26300,26300,26300,26300,0
20230814,165700,8608909000,26300,26300,26300,26300,0
20230814,165600,8608909000,26300,26300,26300,26300,0
20230814,165500,8608909000,26300,26300,26300,26300,0
20230814,165400,8608909000,26300,26300,26300,26300,0
20230814,165300,8608909000,26300,26300,26300,26300,0
20230814,165200,8608909000,26300,26300,26300,26300,0
20230814,165100,8608909000,26300,26300,26300,26300,0
20230814,165000,8608909000,26300,26300,26300,26300,0
20230814,164900,8608909000,26300,26300,26300,26300,0
20230814,164800,8608909000,26300,26300,26300,26300,0
20230814,164700,8608909000,26300,26300,26300,26300,0
20230814,164600,8608909000,26300,26300,26300,26300,0
20230814,164500,8608909000,26300,26300,26300,26300,0
20230814,164400,8608909000,26300,26300,26300,26300,0
20230814,164300,8608909000,26300,26300,26300,26300,0
20230814,164200,8608909000,26300,26300,26300,26300,0
20230814,164100,8608909000,26300,26300,26300,26300,0
20230814,164000,8608909000,26300,26300,26300,26300,0
20230814,163900,8608909000,26300,26300,26300,26300,0
20230814,163800,8608909000,26300,26300,26300,26300,0
20230814,163700,8608909000,26300,26300,26300,26300,2713
20230814,163600,8608909000,26300,26300,26300,26300,0
20230814,163500,8608909000,26300,26300,26300,26300,0
20230814,163400,8608909000,26300,26300,26300,26300,0
20230814,163300,8608909000,26300,26300,26300,26300,0
20230814,163200,8608909000,26300,26300,26300,26300,0
20230814,163100,8608909000,26300,26300,26300,26300,0
20230814,163000,8608909000,26300,26300,26300,26300,0
20230814,162900,8608909000,26300,26300,26300,26300,0
20230814,162800,8608909000,26300,26300,26300,26300,0
20230814,162700,8608909000,26300,26300,26300,26300,0
20230814,162600,8608909000,26300,26300,26300,26300,0
20230814,162500,8608909000,26300,26300,26300,26300,0
20230814,162400,8608909000,26300,26300,26300,26300,0
20230814,162300,8608909000,26300,26300,26300,26300,0
20230814,162200,8608909000,26300,26300,26300,26300,0
20230814,162100,8608909000,26300,26300,26300,26300,0
20230814,162000,8608909000,26300,26300,26300,26300,0
20230814,161900,8608909000,26300,26300,26300,26300,0
20230814,161800,8608909000,26300,26300,26300,26300,0
20230814,161700,8608909000,26300,26300,26300,26300,0
20230814,161600,8608909000,26300,26300,26300,26300,0
20230814,161500,8608909000,26300,26300,26300,26300,0
20230814,161400,8608909000,26300,26300,26300,26300,0
20230814,161300,8608909000,26300,26300,26300,26300,0
20230814,161200,8608909000,26300,26300,26300,26300,0
20230814,161100,8608909000,26300,26300,26300,26300,0
20230814,161000,8608909000,26300,26300,26300,26300,0
20230814,160900,8608909000,26300,26300,26300,26300,0
20230814,160800,8608909000,26300,26300,26300,26300,0
20230814,160700,8608909000,26300,26300,26300,26300,2713
20230814,160600,8608909000,26300,26300,26300,26300,0
20230814,160500,8608909000,26300,26300,26300,26300,0
20230814,160400,8608909000,26300,26300,26300,26300,0
20230814,160300,8608909000,26300,26300,26300,26300,0
20230814,160200,8608909000,26300,26300,26300,26300,0
20230814,160100,8608909000,26300,26300,26300,26300,0
20230814,160000,8608909000,26300,26300,26300,26300,0
20230814,155900,8608909000,26300,26300,26300,26300,0
20230814,155800,8608909000,26300,26300,26300,26300,0
20230814,155700,8608909000,26300,26300,26300,26300,0
20230814,155600,8608909000,26300,26300,26300,26300,0
20230814,155500,8608909000,26300,26300,26300,26300,0
20230814,155400,8608909000,26300,26300,26300,26300,0
20230814,155300,8608909000,26300,26300,26300,26300,0
20230814,155200,8608909000,26300,26300,26300,26300,0
20230814,155100,8608909000,26300,26300,26300,26300,0
20230814,155000,8608909000,26300,26300,26300,26300,0
20230814,154900,8608909000,26300,26300,26300,26300,0
20230814,154800,8608909000,26300,26300,26300,26300,0
20230814,154700,8608909000,26300,26300,26300,26300,0
20230814,154600,8608909000,26300,26300,26300,26300,0
20230814,154500,8608909000,26300,26300,26300,26300,0
20230814,154400,8608909000,26300,26300,26300,26300,0
20230814,154300,8608909000,26300,26300,26300,26300,0
20230814,154200,8608909000,26300,26300,26300,26300,0
20230814,154100,8608909000,26300,26300,26300,26300,0
20230814,154000,8608909000,26300,26300,26300,26300,0
20230814,153900,8608909000,26300,26300,26300,26300,0
20230814,153800,8608909000,26300,26300,26300,26300,0
20230814,153700,8608909000,26300,26300,26300,26300,2713
20230814,153600,8608909000,26300,26300,26300,26300,0
20230814,153500,8608909000,26300,26300,26300,26300,0
20230814,153400,8608909000,26300,26300,26300,26300,0
20230814,153300,8608909000,26300,26300,26300,26300,0
20230814,153200,8608909000,26300,26300,26300,26300,0
20230814,153100,8608909000,26300,26300,26300,26300,0
20230814,153000,8608909000,26300,26300,26300,26300,2713
20230814,152900,8537557100,26250,26250,26250,26250,0
20230814,152800,8537557100,26250,26250,26250,26250,0
20230814,152700,8537557100,26250,26250,26250,26250,0
20230814,152600,8537557100,26250,26250,26250,26250,0
20230814,152500,8537557100,26250,26250,26250,26250,0
20230814,152400,8537557100,26250,26250,26250,26250,0
20230814,152300,8537557100,26250,26250,26250,26250,0
20230814,152200,8537557100,26250,26250,26250,26250,0
20230814,152100,8537557100,26250,26250,26250,26250,0
20230814,152000,8537557100,26250,26250,26250,26250,0
20230814,151900,8537557100,26250,26250,26300,26150,1482
20230814,151800,8498717400,26300,26250,26300,26250,578
20230814,151700,8483536950,26250,26300,26300,26250,187
20230814,151600,8478623050,26300,26250,26300,26250,180
20230814,151500,8473895750,26300,26350,26350,26250,198
20230814,151400,8468691100,26350,26350,26400,26300,617
20230814,151300,8452429700,26400,26350,26400,26300,429
20230814,151200,8441128350,26350,26300,26350,26300,225
20230814,151100,8435208600,26350,26350,26350,26300,315
20230814,151000,8426911850,26300,26300,26350,26300,284
20230814,150900,8419441600,26300,26250,26350,26250,292
20230814,150800,8411758400,26250,26250,26300,26200,401
20230814,150700,8401244550,26300,26350,26350,26250,222
20230814,150600,8395412450,26350,26300,26350,26250,178
20230814,150500,8390734200,26350,26300,26350,26250,270
20230814,150400,8383632450,26300,26300,26350,26300,404
20230814,150300,8373002900,26350,26350,26350,26300,776
20230814,150200,8352592050,26300,26250,26350,26250,698
20230814,150100,8334214600,26300,26350,26350,26200,417
20230814,150000,8323250400,26350,26300,26350,26300,381
20230814,145900,8313227650,26350,26250,26350,26250,589
20230814,145800,8297748550,26250,26250,26300,26150,440
20230814,145700,8286213500,26300,26300,26300,26250,154
20230814,145600,8282168300,26250,26250,26300,26250,486
20230814,145500,8269398900,26300,26250,26300,26250,304
20230814,145400,8261413400,26300,26300,26300,26200,500
20230814,145300,8248275950,26300,26250,26300,26250,306
20230814,145200,8240231600,26250,26300,26300,26250,474
20230814,145100,8227778250,26300,26200,26300,26200,343
20230814,145000,8218768450,26250,26200,26250,26150,475
20230814,144900,8206314400,26200,26200,26200,26150,275
20230814,144800,8199113450,26150,26150,26200,26150,414
20230814,144700,8188282550,26200,26150,26200,26150,206
20230814,144600,8182894150,26150,26150,26250,26150,185
20230814,144500,8178051150,26200,26200,26200,26150,178
20230814,144400,8173394800,26200,26250,26250,26150,252
20230814,144300,8166792250,26200,26250,26250,26200,206
20230814,144200,8161392850,26300,26150,26300,26100,682
20230814,144100,8143525250,26100,26150,26150,26100,234
20230814,144000,8137410950,26200,26250,26250,26200,136
20230814,143900,8133846300,26200,26150,26200,26100,453
20230814,143800,8121989100,26150,26250,26250,26150,117
20230814,143700,8118924750,26200,26200,26250,26200,206
20230814,143600,8113526600,26250,26200,26250,26200,899
20230814,143500,8089961800,26150,26150,26200,26150,348
20230814,143400,8080860050,26150,26150,26200,26150,144
20230814,143300,8077094400,26200,26150,26200,26150,248
20230814,143200,8070607200,26200,26150,26200,26150,212
20230814,143100,8065060150,26200,26200,26200,26150,153
20230814,143000,8061053450,26250,26200,26250,26200,331
20230814,142900,8052378650,26250,26200,26250,26200,136
20230814,142800,8048812850,26200,26200,26250,26200,223
20230814,142700,8042964150,26250,26250,26250,26150,444
20230814,142600,8031327350,26300,26200,26300,26200,320
20230814,142500,8022930400,26250,26250,26250,26200,346
20230814,142400,8013851150,26200,26200,26250,26200,505
20230814,142300,8000619850,26250,26250,26250,26200,267
20230814,142200,7993612950,26250,26250,26250,26200,296
20230814,142100,7985846000,26200,26250,26250,26200,239
20230814,142000,7979583100,26250,26300,26300,26200,582
20230814,141900,7964302950,26250,26100,26250,26100,1849
20230814,141800,7915903950,26100,26150,26150,26100,339
20230814,141700,7907054500,26100,26100,26100,26050,475
20230814,141600,7894660150,26050,26050,26100,26050,166
20230814,141500,7890335250,26050,26050,26100,26050,261
20230814,141400,7883535300,26050,26050,26050,26000,1139
20230814,141300,7853874800,26050,26050,26050,26000,138
20230814,141200,7850281550,26050,26100,26100,26050,377
20230814,141100,7840460400,26100,26100,26150,26100,144
20230814,141000,7836701400,26100,26050,26100,26050,177
20230814,140900,7832085300,26100,26100,26100,26100,47
20230814,140800,7830858600,26150,26150,26150,26100,78
20230814,140700,7828821300,26100,26050,26150,26050,2005
20230814,140600,7776495300,26050,26050,26100,26000,133
20230814,140500,7773032300,26050,26000,26050,25950,1558
20230814,140400,7732501850,25950,26000,26000,25950,131
20230814,140300,7729101150,26000,26000,26050,26000,89
20230814,140200,7726786250,26000,26000,26050,26000,33
20230814,140100,7725928150,26000,26050,26050,26000,137
20230814,140000,7722364600,26000,26000,26050,26000,235
20230814,135900,7716254350,26000,26050,26100,26000,6171
20230814,135800,7555675400,26100,26100,26100,26050,103
20230814,135700,7552990700,26050,26150,26150,26050,156
20230814,135600,7548925500,26150,26100,26150,26100,107
20230814,135500,7546131200,26100,26100,26100,26100,326
20230814,135400,7537622600,26050,26100,26100,26050,801
20230814,135300,7516748450,26100,26050,26100,26050,126
20230814,135200,7513465250,26050,26050,26050,26050,79
20230814,135100,7511407300,26100,26050,26100,26050,108
20230814,135000,7508592100,26050,26100,26100,26050,115
20230814,134900,7505595850,26100,26050,26100,26050,55
20230814,134800,7504162200,26100,26100,26100,26050,1097
20230814,134700,7475533750,26100,26100,26100,26050,145
20230814,134600,7471754700,26050,26050,26100,26050,58
20230814,134500,7470242800,26050,26100,26100,26050,71
20230814,134400,7468392950,26050,26050,26100,26050,120
20230814,134300,7465266350,26150,26050,26150,26050,319
20230814,134200,7456944600,26050,26050,26100,26050,75
20230814,134100,7454989750,26100,26100,26150,26100,396
20230814,134000,7444648300,26100,26100,26100,26050,431
20230814,133900,7433404650,26100,26150,26150,26050,64
20230814,133800,7431734950,26150,26150,26150,26050,109
20230814,133700,7428893500,26100,26150,26150,26100,136
20230814,133600,7425343250,26150,26050,26150,26050,3287
20230814,133500,7339702000,26000,26000,26050,26000,112
20230814,133400,7336789850,26050,26050,26050,26000,135
20230814,133300,7333275350,26000,26000,26050,26000,157
20230814,133200,7329193250,26050,26050,26050,26000,76
20230814,133100,7327215400,26050,26000,26050,26000,175
20230814,133000,7322659350,26050,26050,26050,26000,148
20230814,132900,7318810200,26050,26000,26050,26000,295
20230814,132800,7311131100,26050,26000,26050,26000,48
20230814,132700,7309882950,26050,26100,26100,26000,125
20230814,132600,7306631400,26100,26050,26100,26000,276
20230814,132500,7299442700,26050,26000,26050,26000,527
20230814,132400,7285719250,26050,26050,26050,26050,133
20230814,132300,7282254600,26050,26050,26100,26050,356
20230814,132200,7272976300,26100,26050,26100,26000,97
20230814,132100,7270451100,26050,26050,26150,26050,559
20230814,132000,7255864800,26050,26050,26100,26050,68
20230814,131900,7254092800,26050,26050,26100,26000,191
20230814,131800,7249118000,26050,26050,26050,26050,109
20230814,131700,7246278550,26100,26100,26100,26100,43
20230814,131600,7245156250,26050,26050,26050,26050,401
20230814,131500,7234710200,26050,26050,26100,26050,832
20230814,131400,7213035550,26100,26100,26100,26100,28
20230814,131300,7212304750,26100,26100,26100,26050,191
20230814,131200,7207328400,26100,26100,26100,26050,184
20230814,131100,7202528300,26100,26050,26100,26050,2
20230814,131000,7202476150,26050,26100,26100,26050,184
20230814,130900,7197682250,26100,26100,26100,26050,86
20230814,130800,7195440800,26100,26050,26100,26050,65
20230814,130700,7193746000,26100,26050,26150,26050,181
20230814,130600,7189025650,26050,26150,26150,26050,122
20230814,130500,7185846600,26100,26100,26100,26050,122
20230814,130400,7182668350,26150,26150,26150,26100,159
20230814,130300,7178517350,26100,26100,26150,26100,79
20230814,130200,7176453850,26100,26150,26150,26050,266
20230814,130100,7169511700,26150,26100,26150,26100,295
20230814,130000,7161808650,26100,26200,26200,26100,284
20230814,125900,7154388250,26200,26150,26200,26150,42
20230814,125800,7153289600,26150,26150,26200,26100,426
20230814,125700,7142147650,26150,26150,26150,26150,14
20230814,125600,7141781550,26100,26150,26150,26100,141
20230814,125500,7138096600,26100,26250,26250,26100,144
20230814,125400,7134335150,26250,26200,26250,26200,18
20230814,125300,7133863250,26200,26100,26200,26100,810
20230814,125200,7112682250,26150,26150,26150,26050,230
20230814,125100,7106682600,26150,26100,26150,26100,133
20230814,125000,7103209700,26100,26100,26150,26100,116
20230814,124900,7100180900,26100,26150,26150,26100,109
20230814,124800,7097335250,26150,26100,26150,26050,94
20230814,124700,7094880500,26100,26100,26150,26100,223
20230814,124600,7089059950,26100,26150,26150,26100,113
20230814,124500,7086109100,26150,26100,26150,26100,103
20230814,124400,7083420450,26150,26100,26150,26100,106
20230814,124300,7080653100,26100,26100,26150,26100,124
20230814,124200,7077414700,26150,26100,26150,26100,97
20230814,124100,7074882400,26100,26200,26200,26100,270
20230814,124000,7067822450,26200,26200,26200,26150,98
20230814,123900,7065258400,26150,26150,26200,26150,67
20230814,123800,7063506150,26150,26100,26150,26050,451
20230814,123700,7051739850,26050,26150,26150,26050,282
20230814,123600,7044378850,26150,26150,26150,26100,192
20230814,123500,7039363400,26150,26200,26200,26150,98
20230814,123400,7036799450,26150,26100,26200,26100,501
20230814,123300,7023715700,26150,26100,26150,26100,247
20230814,123200,7017267500,26100,26150,26200,26100,405
20230814,123100,7006678850,26150,26150,26200,26150,140
20230814,123000,7003014750,26200,26150,26200,26150,87
20230814,122900,7000739450,26200,26200,26200,26150,172
20230814,122800,6996238350,26200,26200,26200,26150,57
20230814,122700,6994746700,26200,26200,26200,26150,113
20230814,122600,6991789750,26150,26150,26200,26100,117
20230814,122500,6988732500,26150,26200,26200,26150,201
20230814,122400,6983475250,26200,26250,26250,26200,1268
20230814,122300,6950202800,26200,26200,26250,26200,92
20230814,122200,6947790950,26250,26300,26300,26200,502
20230814,122100,6934614200,26300,26250,26300,26250,194
20230814,122000,6929519900,26250,26300,26300,26250,423
20230814,121900,6918413000,26250,26200,26300,26150,869
20230814,121800,6895617900,26200,26150,26200,26100,478
20230814,121700,6883126750,26100,26150,26150,26100,196
20230814,121600,6878008750,26150,26100,26150,26100,260
20230814,121500,6871221950,26100,26100,26100,26100,55
20230814,121400,6869786450,26150,26150,26150,26100,152
20230814,121300,6865815950,26100,26050,26100,26050,117
20230814,121200,6862767100,26050,26100,26100,26050,97
20230814,121100,6860238700,26050,26050,26050,26050,79
20230814,121000,6858180750,26100,26050,26150,26050,113
20230814,120900,6855233900,26100,26050,26100,26050,178
20230814,120800,6850589050,26050,26050,26050,26050,82
20230814,120700,6848452950,26100,26100,26100,26050,130
20230814,120600,6845065600,26100,26050,26100,26050,54
20230814,120500,6843657350,26050,26100,26100,26050,101
20230814,120400,6841025250,26050,26050,26100,26050,548
20230814,120300,6826736900,26050,26050,26050,26050,64
20230814,120200,6825069700,26100,26100,26100,26050,123
20230814,120100,6821863400,26050,26100,26100,26050,367
20230814,120000,6812294600,26100,26050,26100,26050,86
20230814,115900,6810052750,26100,26050,26100,26050,64
20230814,115800,6808384900,26050,26100,26100,26050,151
20230814,115700,6804449250,26100,26100,26100,26050,93
20230814,115600,6802024600,26050,26100,26100,26000,227
20230814,115500,6796118050,26050,26100,26100,26050,591
20230814,115400,6780721650,26100,26050,26100,26050,132
20230814,115300,6777282050,26050,26100,26100,26000,391
20230814,115200,6767098000,26100,26100,26100,26050,190
20230814,115100,6762140850,26050,26100,26100,26050,83
20230814,115000,6759977250,26100,26050,26100,26050,174
20230814,114900,6755443600,26100,26050,26100,26050,108
20230814,114800,6752626550,26050,26100,26100,26050,136
20230814,114700,6749082100,26100,26050,26150,26050,305
20230814,114600,6741122100,26100,26100,26100,26100,136
20230814,114500,6737572500,26050,26100,26100,26050,290
20230814,114400,6730016150,26050,26050,26050,26050,166
20230814,114300,6725691850,26100,26050,26100,26050,94
20230814,114200,6723241100,26050,26100,26100,26050,26
20230814,114100,6722563550,26050,26100,26100,26050,276
20230814,114000,6715372050,26100,26050,26100,26050,84
20230814,113900,6713182250,26100,26050,26100,26000,183
20230814,113800,6708413500,26100,26150,26150,26050,118
20230814,113700,6705336800,26150,26100,26150,26050,275
20230814,113600,6698165300,26100,26100,26100,26050,710
20230814,113500,6679649350,26050,26100,26100,26050,130
20230814,113400,6676260400,26100,26150,26150,26050,67
20230814,113300,6674513650,26100,26050,26150,26050,130
20230814,113200,6671125900,26100,26100,26150,26100,183
20230814,113100,6666347850,26100,26100,26100,26050,111
20230814,113000,6663453550,26100,26150,26150,26100,70
20230814,112900,6661625850,26100,26100,26150,26050,451
20230814,112800,6649853300,26050,26100,26100,26050,179
20230814,112700,6645184050,26100,26050,26100,26050,139
20230814,112600,6641561750,26050,26050,26100,26050,154
20230814,112500,6637547850,26050,26050,26100,26050,168
20230814,112400,6633165100,26050,26050,26100,26000,111
20230814,112300,6630276650,26000,26050,26050,26000,106
20230814,112200,6627519350,26050,26100,26100,26000,43
20230814,112100,6626398250,26050,26050,26100,26050,192
20230814,112000,6621394850,26000,26000,26050,26000,757
20230814,111900,6601691200,26000,26000,26000,25950,669
20230814,111800,6584298150,26000,26000,26050,26000,122
20230814,111700,6581124100,26050,26050,26050,26000,44
20230814,111600,6579979750,26050,26000,26050,26000,236
20230814,111500,6573838550,26050,26050,26050,26000,142
20230814,111400,6570142650,26000,26050,26050,26000,469
20230814,111300,6557937750,26000,26050,26050,26000,188
20230814,111200,6553047950,26050,26000,26050,26000,361
20230814,111100,6543646150,26000,25950,26000,25950,3120
20230814,111000,6462667100,25950,26100,26100,25950,1203
20230814,110900,6431356550,26050,26050,26100,26050,144
20230814,110800,6427603450,26100,26050,26100,26050,29
20230814,110700,6426847500,26100,26100,26100,26050,167
20230814,110600,6422494450,26050,26000,26050,26000,566
20230814,110500,6407757250,26000,26050,26050,26000,872
20230814,110400,6385083800,26050,26050,26050,26000,798
20230814,110300,6364326700,26050,26000,26050,26000,268
20230814,110200,6357350750,26050,26000,26050,26000,393
20230814,110100,6347125150,26000,26050,26050,26000,147
20230814,110000,6343301350,26050,26100,26100,26000,88
20230814,105900,6341010350,26050,26050,26050,26000,311
20230814,105800,6332911650,26050,26050,26050,26050,205
20230814,105700,6327571400,26000,26050,26050,26000,159
20230814,105600,6323433450,26000,26050,26050,26000,191
20230814,105500,6318461100,26100,26050,26100,26050,297
20230814,105400,6310723600,26050,26100,26100,26050,242
20230814,105300,6304417150,26100,26100,26100,26050,230
20230814,105200,6298424500,26100,26050,26150,26050,182
20230814,105100,6293673850,26100,26050,26150,26050,863
20230814,105000,6271163450,26000,26100,26100,26000,124
20230814,104900,6267935250,26050,26100,26100,26050,137
20230814,104800,6264365700,26050,26100,26100,26050,946
20230814,104700,6239694750,26100,26100,26150,26100,456
20230814,104600,6227777900,26100,26050,26100,26000,172
20230814,104500,6223300350,26000,26200,26250,26000,2603
20230814,104400,6155511700,26200,26200,26250,26200,326
20230814,104300,6146968400,26200,26150,26200,26100,274
20230814,104200,6139805100,26150,26150,26150,26050,285
20230814,104100,6132375000,26200,26150,26250,26000,2741
20230814,104000,6061020150,26150,26100,26200,26100,151
20230814,103900,6057065350,26100,26150,26150,26000,1130
20230814,103800,6027633050,26200,26200,26200,26000,2542
20230814,103700,5961432650,26100,26250,26250,26100,2565
20230814,103600,5894374100,26250,26300,26300,26200,601
20230814,103500,5878604350,26300,26250,26300,26250,90
20230814,103400,5876239150,26300,26250,26300,26250,28
20230814,103300,5875502850,26300,26300,26300,26250,360
20230814,103200,5866043500,26300,26300,26300,26250,53
20230814,103100,5864651350,26300,26300,26300,26300,49
20230814,103000,5863362650,26300,26300,26350,26250,1031
20230814,102900,5836255450,26300,26300,26300,26250,126
20230814,102800,5832943550,26300,26300,26300,26250,308
20230814,102700,5824857400,26250,26300,26300,26250,256
20230814,102600,5818134400,26300,26300,26300,26300,232
20230814,102500,5812032800,26300,26250,26300,26250,211
20230814,102400,5806489300,26250,26300,26300,26200,436
20230814,102300,5795047050,26300,26250,26300,26250,62
20230814,102200,5793418200,26300,26300,26300,26250,1157
20230814,102100,5763045050,26250,26350,26350,26250,1108
20230814,102000,5733909900,26350,26350,26350,26350,479
20230814,101900,5721288250,26350,26350,26350,26350,94
20230814,101800,5718811350,26300,26350,26350,26300,199
20230814,101700,5713574800,26350,26350,26400,26300,1743
20230814,101600,5667640500,26350,26300,26350,26300,981
20230814,101500,5641827600,26250,26250,26300,26250,183
20230814,101400,5637021850,26300,26300,26300,26250,738
20230814,101300,5617618650,26250,26250,26300,26250,548
20230814,101200,5603227050,26250,26250,26300,26250,622
20230814,101100,5586898650,26250,26250,26300,26200,2762
20230814,101000,5514470150,26250,26200,26250,26200,327
20230814,100900,5505899900,26200,26250,26300,26150,2396
20230814,100800,5443165750,26150,26150,26250,26150,2266
20230814,100700,5383830950,26150,26000,26150,26000,2289
20230814,100600,5324134200,26050,26000,26050,26000,1613
20230814,100500,5282190700,25950,25900,25950,25900,1478
20230814,100400,5243892500,25950,25850,25950,25850,6756
20230814,100300,5069017200,25850,25750,25950,25650,3325
20230814,100200,4983591800,25750,25950,26000,25750,9214
20230814,100100,4745249600,25950,25900,25950,25850,3802
20230814,100000,4646880000,25900,26000,26000,25850,4137
20230814,095900,4539726850,25950,26050,26100,25950,5208
20230814,095800,4404355050,26000,26050,26100,25950,12766
20230814,095700,4072342000,26050,26100,26200,26000,2927
20230814,095600,3996191100,26000,26250,26250,26000,15810
20230814,095500,3583997300,26250,26150,26350,26050,14862
20230814,095400,3195605250,26150,26450,26450,26150,7905
20230814,095300,2987868050,26500,26500,26500,26250,4264
20230814,095200,2875632450,26450,26500,26500,26400,3994
20230814,095100,2770136300,26650,26500,26650,26400,7852
20230814,095000,2561960400,26450,26550,26600,26450,1202
20230814,094900,2530151450,26450,26600,26600,26400,4471
20230814,094800,2411900600,26500,26550,26550,26500,170
20230814,094700,2407395450,26600,26550,26600,26550,630
20230814,094600,2390658950,26500,26500,26550,26500,354
20230814,094500,2381277350,26500,26550,26650,26500,1572
20230814,094400,2339566150,26550,26500,26600,26500,298
20230814,094300,2331659200,26500,26500,26500,26500,294
20230814,094200,2323868200,26500,26500,26500,26500,704
20230814,094100,2305212200,26500,26350,26500,26350,704
20230814,094000,2286579500,26400,26500,26550,26250,5795
20230814,093900,2133795200,26500,26450,26550,26450,624
20230814,093800,2117263100,26500,26500,26500,26400,67
20230814,093700,2115489500,26400,26600,26650,26350,7175
20230814,093600,1925552950,26650,26650,26650,26650,349
20230814,093500,1916252100,26700,26550,26700,26500,208
20230814,093400,1910724650,26700,26750,26750,26300,2827
20230814,093300,1835789800,26800,26850,26900,26750,5508
20230814,093200,1688106550,26850,26750,26850,26700,1917
20230814,093100,1636858950,26800,26800,26800,26700,93
20230814,093000,1634367300,26750,26800,26850,26700,691
20230814,092900,1615847900,26800,26700,26800,26700,1468
20230814,092800,1576543000,26750,26650,26750,26450,2592
20230814,092700,1507775900,26700,26650,26750,26650,812
20230814,092600,1486098100,26650,26600,26650,26600,1402
20230814,092500,1448800500,26600,26600,26600,26550,962
20230814,092400,1423217900,26550,26550,26600,26500,719
20230814,092300,1404139700,26550,26550,26550,26550,511
20230814,092200,1390572650,26550,26650,26650,26550,77
20230814,092100,1388527600,26650,26650,26700,26450,1084
20230814,092000,1359700050,26650,26700,26700,26650,138
20230814,091900,1356015500,26750,26550,26750,26450,962
20230814,091800,1330370000,26550,26400,26600,26300,1580
20230814,091700,1288548350,26550,26400,26550,26250,3443
20230814,091600,1197825300,26400,26400,26500,26350,710
20230814,091500,1179041750,26450,26500,26500,26100,4449
20230814,091400,1062184200,26400,26500,26550,26350,2533
20230814,091300,995149800,26550,26600,26600,26500,113
20230814,091200,992151600,26600,26550,26600,26450,1691
20230814,091100,947316800,26500,26750,26750,26500,1636
20230814,091000,903877850,26700,26700,26700,26600,1500
20230814,090900,863940900,26700,26900,26900,26700,830
20230814,090800,841758450,26900,26700,26950,26700,3319
20230814,090700,752696800,26750,26650,26750,26650,1685
20230814,090600,707658900,26650,26650,26650,26650,232
20230814,090500,701476100,26700,26650,26700,26650,3674
20230814,090400,603402650,26650,26700,26700,26650,564
20230814,090300,588350500,26700,26550,26700,26550,581
20230814,090200,572896750,26600,26550,26600,26500,2000
20230814,090100,519837100,26550,26850,26850,26550,15791
20230814,090000,96804500,26850,26850,26900,26800,3606