stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193600,4580838950,26250,26250,26250,26250,2541
20230816,193500,4580838950,26250,26250,26250,26250,0
20230816,193400,4580838950,26250,26250,26250,26250,0
20230816,193300,4580838950,26250,26250,26250,26250,0
20230816,193200,4580838950,26250,26250,26250,26250,0
20230816,193100,4580838950,26250,26250,26250,26250,0
20230816,193000,4580838950,26250,26250,26250,26250,0
20230816,192900,4580838950,26250,26250,26250,26250,0
20230816,192800,4580838950,26250,26250,26250,26250,0
20230816,192700,4580838950,26250,26250,26250,26250,0
20230816,192600,4580838950,26250,26250,26250,26250,0
20230816,192500,4580838950,26250,26250,26250,26250,0
20230816,192400,4580838950,26250,26250,26250,26250,0
20230816,192300,4580838950,26250,26250,26250,26250,0
20230816,192200,4580838950,26250,26250,26250,26250,0
20230816,192100,4580838950,26250,26250,26250,26250,0
20230816,192000,4580838950,26250,26250,26250,26250,0
20230816,191900,4580838950,26250,26250,26250,26250,0
20230816,191800,4580838950,26250,26250,26250,26250,0
20230816,191700,4580838950,26250,26250,26250,26250,0
20230816,191600,4580838950,26250,26250,26250,26250,0
20230816,191500,4580838950,26250,26250,26250,26250,0
20230816,191400,4580838950,26250,26250,26250,26250,0
20230816,191300,4580838950,26250,26250,26250,26250,0
20230816,191200,4580838950,26250,26250,26250,26250,0
20230816,191100,4580838950,26250,26250,26250,26250,0
20230816,191000,4580838950,26250,26250,26250,26250,0
20230816,190900,4580838950,26250,26250,26250,26250,0
20230816,190800,4580838950,26250,26250,26250,26250,0
20230816,190700,4580838950,26250,26250,26250,26250,0
20230816,190600,4580838950,26250,26250,26250,26250,2541
20230816,190500,4580838950,26250,26250,26250,26250,0
20230816,190400,4580838950,26250,26250,26250,26250,0
20230816,190300,4580838950,26250,26250,26250,26250,0
20230816,190200,4580838950,26250,26250,26250,26250,0
20230816,190100,4580838950,26250,26250,26250,26250,0
20230816,190000,4580838950,26250,26250,26250,26250,0
20230816,185900,4580838950,26250,26250,26250,26250,0
20230816,185800,4580838950,26250,26250,26250,26250,0
20230816,185700,4580838950,26250,26250,26250,26250,0
20230816,185600,4580838950,26250,26250,26250,26250,0
20230816,185500,4580838950,26250,26250,26250,26250,0
20230816,185400,4580838950,26250,26250,26250,26250,0
20230816,185300,4580838950,26250,26250,26250,26250,0
20230816,185200,4580838950,26250,26250,26250,26250,0
20230816,185100,4580838950,26250,26250,26250,26250,0
20230816,185000,4580838950,26250,26250,26250,26250,0
20230816,184900,4580838950,26250,26250,26250,26250,0
20230816,184800,4580838950,26250,26250,26250,26250,0
20230816,184700,4580838950,26250,26250,26250,26250,0
20230816,184600,4580838950,26250,26250,26250,26250,0
20230816,184500,4580838950,26250,26250,26250,26250,0
20230816,184400,4580838950,26250,26250,26250,26250,0
20230816,184300,4580838950,26250,26250,26250,26250,0
20230816,184200,4580838950,26250,26250,26250,26250,0
20230816,184100,4580838950,26250,26250,26250,26250,0
20230816,184000,4580838950,26250,26250,26250,26250,0
20230816,183900,4580838950,26250,26250,26250,26250,0
20230816,183800,4580838950,26250,26250,26250,26250,0
20230816,183700,4580838950,26250,26250,26250,26250,0
20230816,183600,4580838950,26250,26250,26250,26250,2541
20230816,183500,4580838950,26250,26250,26250,26250,0
20230816,183400,4580838950,26250,26250,26250,26250,0
20230816,183300,4580838950,26250,26250,26250,26250,0
20230816,183200,4580838950,26250,26250,26250,26250,0
20230816,183100,4580838950,26250,26250,26250,26250,0
20230816,183000,4580838950,26250,26250,26250,26250,0
20230816,182900,4580838950,26250,26250,26250,26250,0
20230816,182800,4580838950,26250,26250,26250,26250,0
20230816,182700,4580838950,26250,26250,26250,26250,0
20230816,182600,4580838950,26250,26250,26250,26250,0
20230816,182500,4580838950,26250,26250,26250,26250,0
20230816,182400,4580838950,26250,26250,26250,26250,0
20230816,182300,4580838950,26250,26250,26250,26250,0
20230816,182200,4580838950,26250,26250,26250,26250,0
20230816,182100,4580838950,26250,26250,26250,26250,0
20230816,182000,4580838950,26250,26250,26250,26250,0
20230816,181900,4580838950,26250,26250,26250,26250,0
20230816,181800,4580838950,26250,26250,26250,26250,0
20230816,181700,4580838950,26250,26250,26250,26250,0
20230816,181600,4580838950,26250,26250,26250,26250,0
20230816,181500,4580838950,26250,26250,26250,26250,0
20230816,181400,4580838950,26250,26250,26250,26250,0
20230816,181300,4580838950,26250,26250,26250,26250,0
20230816,181200,4580838950,26250,26250,26250,26250,0
20230816,181100,4580838950,26250,26250,26250,26250,0
20230816,181000,4580838950,26250,26250,26250,26250,0
20230816,180900,4580838950,26250,26250,26250,26250,0
20230816,180800,4580838950,26250,26250,26250,26250,0
20230816,180700,4580838950,26250,26250,26250,26250,0
20230816,180600,4580838950,26250,26250,26250,26250,2541
20230816,180500,4580838950,26250,26250,26250,26250,0
20230816,180400,4580838950,26250,26250,26250,26250,0
20230816,180300,4580838950,26250,26250,26250,26250,0
20230816,180200,4580838950,26250,26250,26250,26250,0
20230816,180100,4580838950,26250,26250,26250,26250,0
20230816,180000,4580838950,26250,26250,26250,26250,0
20230816,175900,4580838950,26250,26250,26250,26250,0
20230816,175800,4580838950,26250,26250,26250,26250,0
20230816,175700,4580838950,26250,26250,26250,26250,0
20230816,175600,4580838950,26250,26250,26250,26250,0
20230816,175500,4580838950,26250,26250,26250,26250,0
20230816,175400,4580838950,26250,26250,26250,26250,0
20230816,175300,4580838950,26250,26250,26250,26250,0
20230816,175200,4580838950,26250,26250,26250,26250,0
20230816,175100,4580838950,26250,26250,26250,26250,0
20230816,175000,4580838950,26250,26250,26250,26250,0
20230816,174900,4580838950,26250,26250,26250,26250,0
20230816,174800,4580838950,26250,26250,26250,26250,0
20230816,174700,4580838950,26250,26250,26250,26250,0
20230816,174600,4580838950,26250,26250,26250,26250,0
20230816,174500,4580838950,26250,26250,26250,26250,0
20230816,174400,4580838950,26250,26250,26250,26250,0
20230816,174300,4580838950,26250,26250,26250,26250,0
20230816,174200,4580838950,26250,26250,26250,26250,0
20230816,174100,4580838950,26250,26250,26250,26250,0
20230816,174000,4580838950,26250,26250,26250,26250,0
20230816,173900,4580838950,26250,26250,26250,26250,0
20230816,173800,4580838950,26250,26250,26250,26250,0
20230816,173700,4580838950,26250,26250,26250,26250,0
20230816,173600,4580838950,26250,26250,26250,26250,2541
20230816,173500,4580838950,26250,26250,26250,26250,0
20230816,173400,4580838950,26250,26250,26250,26250,0
20230816,173300,4580838950,26250,26250,26250,26250,0
20230816,173200,4580838950,26250,26250,26250,26250,0
20230816,173100,4580838950,26250,26250,26250,26250,0
20230816,173000,4580838950,26250,26250,26250,26250,0
20230816,172900,4580838950,26250,26250,26250,26250,0
20230816,172800,4580838950,26250,26250,26250,26250,0
20230816,172700,4580838950,26250,26250,26250,26250,0
20230816,172600,4580838950,26250,26250,26250,26250,0
20230816,172500,4580838950,26250,26250,26250,26250,0
20230816,172400,4580838950,26250,26250,26250,26250,0
20230816,172300,4580838950,26250,26250,26250,26250,0
20230816,172200,4580838950,26250,26250,26250,26250,0
20230816,172100,4580838950,26250,26250,26250,26250,0
20230816,172000,4580838950,26250,26250,26250,26250,0
20230816,171900,4580838950,26250,26250,26250,26250,0
20230816,171800,4580838950,26250,26250,26250,26250,0
20230816,171700,4580838950,26250,26250,26250,26250,0
20230816,171600,4580838950,26250,26250,26250,26250,0
20230816,171500,4580838950,26250,26250,26250,26250,0
20230816,171400,4580838950,26250,26250,26250,26250,0
20230816,171300,4580838950,26250,26250,26250,26250,0
20230816,171200,4580838950,26250,26250,26250,26250,0
20230816,171100,4580838950,26250,26250,26250,26250,0
20230816,171000,4580838950,26250,26250,26250,26250,0
20230816,170900,4580838950,26250,26250,26250,26250,0
20230816,170800,4580838950,26250,26250,26250,26250,0
20230816,170700,4580838950,26250,26250,26250,26250,0
20230816,170600,4580838950,26250,26250,26250,26250,2541
20230816,170500,4580838950,26250,26250,26250,26250,0
20230816,170400,4580838950,26250,26250,26250,26250,0
20230816,170300,4580838950,26250,26250,26250,26250,0
20230816,170200,4580838950,26250,26250,26250,26250,0
20230816,170100,4580838950,26250,26250,26250,26250,0
20230816,170000,4580838950,26250,26250,26250,26250,0
20230816,165900,4580838950,26250,26250,26250,26250,0
20230816,165800,4580838950,26250,26250,26250,26250,0
20230816,165700,4580838950,26250,26250,26250,26250,0
20230816,165600,4580838950,26250,26250,26250,26250,0
20230816,165500,4580838950,26250,26250,26250,26250,0
20230816,165400,4580838950,26250,26250,26250,26250,0
20230816,165300,4580838950,26250,26250,26250,26250,0
20230816,165200,4580838950,26250,26250,26250,26250,0
20230816,165100,4580838950,26250,26250,26250,26250,0
20230816,165000,4580838950,26250,26250,26250,26250,0
20230816,164900,4580838950,26250,26250,26250,26250,0
20230816,164800,4580838950,26250,26250,26250,26250,0
20230816,164700,4580838950,26250,26250,26250,26250,0
20230816,164600,4580838950,26250,26250,26250,26250,0
20230816,164500,4580838950,26250,26250,26250,26250,0
20230816,164400,4580838950,26250,26250,26250,26250,0
20230816,164300,4580838950,26250,26250,26250,26250,0
20230816,164200,4580838950,26250,26250,26250,26250,0
20230816,164100,4580838950,26250,26250,26250,26250,0
20230816,164000,4580838950,26250,26250,26250,26250,0
20230816,163900,4580838950,26250,26250,26250,26250,0
20230816,163800,4580838950,26250,26250,26250,26250,0
20230816,163700,4580838950,26250,26250,26250,26250,0
20230816,163600,4580838950,26250,26250,26250,26250,2541
20230816,163500,4580838950,26250,26250,26250,26250,0
20230816,163400,4580838950,26250,26250,26250,26250,0
20230816,163300,4580838950,26250,26250,26250,26250,0
20230816,163200,4580838950,26250,26250,26250,26250,0
20230816,163100,4580838950,26250,26250,26250,26250,0
20230816,163000,4580838950,26250,26250,26250,26250,0
20230816,162900,4580838950,26250,26250,26250,26250,0
20230816,162800,4580838950,26250,26250,26250,26250,0
20230816,162700,4580838950,26250,26250,26250,26250,0
20230816,162600,4580838950,26250,26250,26250,26250,0
20230816,162500,4580838950,26250,26250,26250,26250,0
20230816,162400,4580838950,26250,26250,26250,26250,0
20230816,162300,4580838950,26250,26250,26250,26250,0
20230816,162200,4580838950,26250,26250,26250,26250,0
20230816,162100,4580838950,26250,26250,26250,26250,0
20230816,162000,4580838950,26250,26250,26250,26250,0
20230816,161900,4580838950,26250,26250,26250,26250,0
20230816,161800,4580838950,26250,26250,26250,26250,0
20230816,161700,4580838950,26250,26250,26250,26250,0
20230816,161600,4580838950,26250,26250,26250,26250,0
20230816,161500,4580838950,26250,26250,26250,26250,0
20230816,161400,4580838950,26250,26250,26250,26250,0
20230816,161300,4580838950,26250,26250,26250,26250,0
20230816,161200,4580838950,26250,26250,26250,26250,0
20230816,161100,4580838950,26250,26250,26250,26250,0
20230816,161000,4580838950,26250,26250,26250,26250,0
20230816,160900,4580838950,26250,26250,26250,26250,0
20230816,160800,4580838950,26250,26250,26250,26250,0
20230816,160700,4580838950,26250,26250,26250,26250,0
20230816,160600,4580838950,26250,26250,26250,26250,2541
20230816,160500,4580838950,26250,26250,26250,26250,0
20230816,160400,4580838950,26250,26250,26250,26250,0
20230816,160300,4580838950,26250,26250,26250,26250,0
20230816,160200,4580838950,26250,26250,26250,26250,0
20230816,160100,4580838950,26250,26250,26250,26250,0
20230816,160000,4580838950,26250,26250,26250,26250,0
20230816,155900,4580838950,26250,26250,26250,26250,0
20230816,155800,4580838950,26250,26250,26250,26250,0
20230816,155700,4580838950,26250,26250,26250,26250,0
20230816,155600,4580838950,26250,26250,26250,26250,0
20230816,155500,4580838950,26250,26250,26250,26250,0
20230816,155400,4580838950,26250,26250,26250,26250,0
20230816,155300,4580838950,26250,26250,26250,26250,0
20230816,155200,4580838950,26250,26250,26250,26250,0
20230816,155100,4580838950,26250,26250,26250,26250,0
20230816,155000,4580838950,26250,26250,26250,26250,0
20230816,154900,4580838950,26250,26250,26250,26250,0
20230816,154800,4580838950,26250,26250,26250,26250,0
20230816,154700,4580838950,26250,26250,26250,26250,0
20230816,154600,4580838950,26250,26250,26250,26250,0
20230816,154500,4580838950,26250,26250,26250,26250,0
20230816,154400,4580838950,26250,26250,26250,26250,0
20230816,154300,4580838950,26250,26250,26250,26250,0
20230816,154200,4580838950,26250,26250,26250,26250,0
20230816,154100,4580838950,26250,26250,26250,26250,0
20230816,154000,4580838950,26250,26250,26250,26250,0
20230816,153900,4580838950,26250,26250,26250,26250,0
20230816,153800,4580838950,26250,26250,26250,26250,0
20230816,153700,4580838950,26250,26250,26250,26250,0
20230816,153600,4580838950,26250,26250,26250,26250,2541
20230816,153500,4580838950,26250,26250,26250,26250,0
20230816,153400,4580838950,26250,26250,26250,26250,0
20230816,153300,4580838950,26250,26250,26250,26250,0
20230816,153200,4580838950,26250,26250,26250,26250,0
20230816,153100,4580838950,26250,26250,26250,26250,0
20230816,153000,4580838950,26250,26250,26250,26250,2541
20230816,152900,4514137700,26300,26300,26300,26300,0
20230816,152800,4514137700,26300,26300,26300,26300,0
20230816,152700,4514137700,26300,26300,26300,26300,0
20230816,152600,4514137700,26300,26300,26300,26300,0
20230816,152500,4514137700,26300,26300,26300,26300,0
20230816,152400,4514137700,26300,26300,26300,26300,0
20230816,152300,4514137700,26300,26300,26300,26300,0
20230816,152200,4514137700,26300,26300,26300,26300,0
20230816,152100,4514137700,26300,26300,26300,26300,0
20230816,152000,4514137700,26300,26300,26300,26300,0
20230816,151900,4514137700,26300,26200,26300,26200,238
20230816,151800,4507885300,26200,26300,26300,26200,925
20230816,151700,4483598900,26250,26250,26300,26200,541
20230816,151600,4469396600,26200,26250,26250,26200,1307
20230816,151500,4435090000,26250,26200,26250,26200,154
20230816,151400,4431054150,26200,26200,26300,26200,2211
20230816,151300,4373013300,26200,26200,26250,26200,128
20230816,151200,4369656000,26200,26200,26250,26200,141
20230816,151100,4365961600,26200,26200,26250,26200,386
20230816,151000,4355830450,26200,26200,26250,26150,256
20230816,150900,4349119750,26200,26250,26300,26150,733
20230816,150800,4329889900,26200,26200,26250,26150,396
20230816,150700,4319514300,26200,26150,26250,26150,569
20230816,150600,4304609350,26150,26100,26200,26100,439
20230816,150500,4293121350,26100,26150,26200,26100,623
20230816,150400,4276829150,26150,26150,26200,26150,281
20230816,150300,4269474100,26200,26200,26200,26150,1244
20230816,150200,4236933150,26200,26150,26250,26150,296
20230816,150100,4229179750,26150,26200,26200,26150,282
20230816,150000,4221797600,26150,26200,26250,26150,363
20230816,145900,4212279100,26200,26200,26250,26200,121
20230816,145800,4209106000,26250,26200,26250,26150,525
20230816,145700,4195342250,26250,26250,26250,26200,198
20230816,145600,4190150450,26200,26200,26250,26150,551
20230816,145500,4175713100,26150,26200,26250,26150,243
20230816,145400,4169346400,26200,26200,26250,26200,790
20230816,145300,4148645050,26200,26250,26250,26200,458
20230816,145200,4136634000,26200,26200,26250,26200,198
20230816,145100,4131444550,26200,26250,26250,26200,581
20230816,145000,4116213200,26250,26200,26250,26200,172
20230816,144900,4111702500,26200,26200,26250,26150,366
20230816,144800,4102114450,26200,26150,26250,26150,258
20230816,144700,4095359150,26150,26200,26200,26150,949
20230816,144600,4070526150,26200,26200,26250,26200,99
20230816,144500,4067930300,26200,26200,26250,26200,318
20230816,144400,4059587400,26250,26150,26250,26150,276
20230816,144300,4052356100,26150,26200,26200,26150,288
20230816,144200,4044813650,26200,26150,26200,26150,222
20230816,144100,4039002650,26150,26200,26200,26150,76
20230816,144000,4037013100,26200,26150,26250,26150,198
20230816,143900,4031818500,26150,26250,26250,26150,182
20230816,143800,4027051500,26200,26200,26200,26150,262
20230816,143700,4020188550,26150,26200,26200,26150,148
20230816,143600,4016315900,26250,26150,26250,26150,370
20230816,143500,4006620800,26200,26200,26200,26150,97
20230816,143400,4004080800,26200,26250,26250,26200,267
20230816,143300,3997083050,26200,26200,26250,26150,329
20230816,143200,3988474800,26200,26200,26250,26200,168
20230816,143100,3984071250,26150,26200,26200,26150,265
20230816,143000,3977132700,26200,26200,26200,26150,102
20230816,142900,3974463450,26150,26200,26250,26150,608
20230816,142800,3958550450,26200,26200,26250,26200,119
20230816,142700,3955428050,26250,26200,26250,26150,837
20230816,142600,3933500950,26250,26200,26250,26200,182
20230816,142500,3928730600,26200,26200,26250,26200,193
20230816,142400,3923669500,26250,26200,26250,26150,506
20230816,142300,3910420500,26200,26250,26250,26150,173
20230816,142200,3905886000,26250,26200,26250,26150,153
20230816,142100,3901877100,26150,26150,26200,26150,565
20230816,142000,3887100550,26150,26200,26200,26150,140
20230816,141900,3883435850,26200,26150,26200,26150,456
20230816,141800,3871506400,26150,26200,26200,26150,184
20230816,141700,3866688000,26200,26150,26200,26150,443
20230816,141600,3855100850,26200,26200,26200,26150,494
20230816,141500,3842176700,26200,26200,26200,26150,77
20230816,141400,3840162850,26200,26200,26200,26150,215
20230816,141300,3834530100,26200,26150,26200,26150,114
20230816,141200,3831547050,26200,26200,26200,26150,145
20230816,141100,3827750300,26200,26200,26200,26150,94
20230816,141000,3825287600,26200,26150,26200,26150,121
20230816,140900,3822121600,26200,26150,26200,26150,42
20230816,140800,3821021300,26200,26150,26200,26150,109
20230816,140700,3818166100,26200,26200,26250,26200,172
20230816,140600,3813659600,26250,26200,26250,26200,81
20230816,140500,3811537350,26250,26150,26250,26150,1668
20230816,140400,3767841300,26200,26150,26200,26150,166
20230816,140300,3763496050,26150,26200,26200,26150,155
20230816,140200,3759440900,26200,26150,26200,26150,212
20230816,140100,3753892550,26150,26150,26200,26100,442
20230816,140000,3742348350,26100,26200,26200,26100,548
20230816,135900,3728021550,26150,26150,26200,26150,462
20230816,135800,3715936100,26200,26150,26200,26150,41
20230816,135700,3714862000,26200,26200,26200,26150,59
20230816,135600,3713316500,26200,26150,26200,26150,136
20230816,135500,3709755950,26150,26200,26200,26150,2130
20230816,135400,3654054550,26150,26200,26200,26150,97
20230816,135300,3651513500,26200,26150,26200,26150,144
20230816,135200,3647746800,26200,26200,26200,26150,53
20230816,135100,3646358500,26200,26200,26200,26150,1372
20230816,135000,3610416450,26250,26200,26250,26200,207
20230816,134900,3604990700,26250,26250,26250,26200,60
20230816,134800,3603415750,26250,26200,26250,26200,457
20230816,134700,3591434600,26200,26250,26250,26200,61
20230816,134600,3589833850,26200,26250,26250,26200,83
20230816,134500,3587655300,26250,26250,26250,26200,160
20230816,134400,3583457700,26200,26250,26300,26200,322
20230816,134300,3575012350,26250,26350,26350,26250,5782
20230816,134200,3423018950,26350,26300,26350,26300,139
20230816,134100,3419356350,26300,26300,26350,26300,544
20230816,134000,3405047350,26300,26350,26350,26300,184
20230816,133900,3400201150,26350,26350,26350,26300,89
20230816,133800,3397856100,26300,26350,26350,26300,192
20230816,133700,3392797100,26350,26350,26350,26300,213
20230816,133600,3387187500,26350,26300,26350,26300,140
20230816,133500,3383500250,26300,26300,26350,26300,678
20230816,133400,3365665600,26300,26350,26350,26300,473
20230816,133300,3353205950,26350,26300,26350,26300,158
20230816,133200,3349043850,26300,26300,26350,26300,160
20230816,133100,3344831050,26300,26350,26350,26300,144
20230816,133000,3341036800,26350,26350,26350,26300,110
20230816,132900,3338138450,26300,26300,26350,26300,117
20230816,132800,3335058150,26350,26350,26350,26300,636
20230816,132700,3318326900,26350,26350,26350,26300,1641
20230816,132600,3275165150,26350,26400,26400,26350,534
20230816,132500,3261092350,26400,26350,26400,26350,103
20230816,132400,3258374050,26400,26350,26400,26350,305
20230816,132300,3250335450,26400,26350,26400,26350,43
20230816,132200,3249200500,26400,26350,26400,26350,287
20230816,132100,3241634000,26350,26350,26350,26300,138
20230816,132000,3238000950,26350,26350,26350,26300,171
20230816,131900,3233495400,26350,26300,26350,26300,233
20230816,131800,3227358850,26350,26350,26400,26350,254
20230816,131700,3220664150,26350,26300,26400,26300,457
20230816,131600,3208618150,26350,26300,26350,26300,643
20230816,131500,3191690600,26300,26300,26350,26300,251
20230816,131400,3185080450,26350,26300,26350,26300,897
20230816,131300,3161486950,26350,26350,26350,26300,93
20230816,131200,3159038750,26350,26350,26350,26300,121
20230816,131100,3155851950,26300,26300,26350,26300,55
20230816,131000,3154403150,26350,26350,26350,26300,214
20230816,130900,3148769850,26350,26300,26350,26300,9
20230816,130800,3148532900,26350,26300,26350,26300,329
20230816,130700,3139877700,26300,26350,26350,26300,86
20230816,130600,3137615800,26350,26350,26350,26350,2
20230816,130500,3137563100,26350,26300,26350,26300,177
20230816,130400,3132902850,26300,26350,26400,26300,73
20230816,130300,3130979250,26400,26400,26400,26350,81
20230816,130200,3128842550,26350,26350,26350,26350,529
20230816,130100,3114903400,26350,26350,26400,26350,9
20230816,130000,3114666150,26400,26350,26400,26350,100
20230816,125900,3112027450,26350,26400,26400,26350,73
20230816,125800,3110103800,26350,26350,26400,26350,29
20230816,125700,3109339600,26350,26350,26400,26350,247
20230816,125600,3102828900,26400,26300,26400,26300,9
20230816,125500,3102591750,26350,26300,26350,26300,218
20230816,125400,3096847800,26350,26300,26350,26300,397
20230816,125300,3086402550,26300,26350,26350,26300,172
20230816,125200,3081870550,26350,26300,26350,26300,8
20230816,125100,3081660050,26350,26300,26350,26300,86
20230816,125000,3079395950,26300,26300,26300,26300,254
20230816,124900,3072715750,26300,26300,26350,26300,572
20230816,124800,3057668750,26300,26400,26400,26300,1019
20230816,124700,3030819300,26400,26350,26400,26350,3
20230816,124600,3030740200,26350,26350,26400,26350,116
20230816,124500,3027680100,26400,26350,26400,26350,55
20230816,124400,3026228400,26400,26400,26400,26350,32
20230816,124300,3025383750,26400,26450,26450,26400,278
20230816,124200,3018042250,26400,26450,26450,26400,183
20230816,124100,3013204000,26450,26400,26450,26400,8
20230816,124000,3012992550,26400,26400,26450,26400,104
20230816,123900,3010244650,26400,26400,26450,26400,727
20230816,123800,2991049850,26400,26350,26400,26350,264
20230816,123700,2984083300,26400,26400,26400,26350,50
20230816,123600,2982763450,26400,26400,26400,26350,110
20230816,123500,2979861600,26350,26350,26350,26350,59
20230816,123400,2978306950,26400,26350,26400,26350,64
20230816,123300,2976618300,26350,26350,26350,26350,53
20230816,123200,2975221750,26350,26300,26350,26300,149
20230816,123100,2971295700,26300,26300,26400,26300,306
20230816,123000,2963241400,26350,26250,26350,26250,489
20230816,122900,2950379300,26250,26250,26300,26250,52
20230816,122800,2949014250,26300,26250,26300,26250,71
20230816,122700,2947148250,26300,26300,26300,26250,65
20230816,122600,2945441800,26250,26300,26300,26250,56
20230816,122500,2943969400,26250,26250,26250,26250,20
20230816,122400,2943444400,26300,26250,26300,26250,507
20230816,122300,2930135000,26250,26250,26250,26250,252
20230816,122200,2923520000,26250,26250,26250,26200,716
20230816,122100,2904725150,26250,26250,26300,26250,101
20230816,122000,2902072100,26300,26250,26300,26250,98
20230816,121900,2899497050,26250,26200,26300,26200,538
20230816,121800,2885376800,26250,26200,26250,26200,40
20230816,121700,2884326950,26200,26200,26250,26200,105
20230816,121600,2881573400,26200,26250,26250,26200,120
20230816,121500,2878426850,26250,26200,26250,26200,10
20230816,121400,2878164700,26200,26250,26250,26200,98
20230816,121300,2875592300,26200,26200,26250,26200,208
20230816,121200,2870142650,26250,26250,26250,26250,39
20230816,121100,2869118900,26250,26200,26250,26200,53
20230816,121000,2867727800,26250,26250,26250,26250,261
20230816,120900,2860876550,26300,26300,26300,26250,113
20230816,120800,2857907950,26250,26300,26300,26250,73
20230816,120700,2855990650,26300,26250,26300,26250,243
20230816,120600,2849601800,26250,26250,26300,26250,198
20230816,120500,2844402050,26250,26200,26250,26200,361
20230816,120400,2834929100,26250,26250,26250,26200,15
20230816,120300,2834535750,26250,26200,26250,26200,731
20230816,120200,2815381100,26200,26150,26250,26150,115
20230816,120100,2812368300,26200,26250,26250,26150,910
20230816,120000,2788547350,26250,26250,26250,26200,404
20230816,115900,2777945950,26200,26200,26250,26200,59
20230816,115800,2776400100,26250,26200,26250,26150,695
20230816,115700,2758190800,26200,26200,26200,26150,110
20230816,115600,2755311000,26200,26150,26200,26150,41
20230816,115500,2754237050,26150,26150,26150,26150,198
20230816,115400,2749059350,26150,26150,26200,26150,122
20230816,115300,2745866750,26150,26150,26150,26150,6
20230816,115200,2745709850,26150,26150,26200,26150,168
20230816,115100,2741310300,26200,26200,26200,26150,108
20230816,115000,2738482700,26150,26150,26150,26150,5
20230816,114900,2738351950,26150,26200,26200,26150,82
20230816,114800,2736203600,26200,26150,26250,26150,10
20230816,114700,2735941600,26200,26200,26200,26200,226
20230816,114600,2730020400,26150,26200,26250,26150,514
20230816,114500,2716551450,26200,26150,26250,26150,5
20230816,114400,2716420500,26250,26150,26250,26150,445
20230816,114300,2704761550,26150,26200,26200,26150,165
20230816,114200,2700441800,26200,26200,26200,26200,8
20230816,114100,2700232200,26200,26200,26200,26150,66
20230816,114000,2698505900,26200,26200,26250,26200,85
20230816,113900,2696275850,26150,26200,26200,26150,50
20230816,113800,2694966300,26150,26200,26200,26150,80
20230816,113700,2692874100,26200,26200,26200,26150,261
20230816,113600,2686036300,26250,26250,26250,26250,55
20230816,113500,2684592550,26250,26200,26250,26200,93
20230816,113400,2682153800,26250,26200,26250,26200,74
20230816,113300,2680212600,26200,26200,26250,26200,219
20230816,113200,2674474650,26250,26250,26300,26200,74
20230816,113100,2672531500,26200,26250,26250,26200,5
20230816,113000,2672400400,26200,26300,26300,26200,288
20230816,112900,2664839600,26350,26300,26350,26250,122
20230816,112800,2661630900,26250,26250,26250,26250,6
20230816,112700,2661473400,26300,26300,26300,26250,206
20230816,112600,2656059000,26300,26250,26300,26250,277
20230816,112500,2648774200,26300,26300,26350,26300,62
20230816,112400,2647143550,26300,26300,26300,26300,45
20230816,112300,2645960050,26350,26300,26400,26300,70
20230816,112200,2644115650,26300,26400,26400,26300,654
20230816,112100,2626882700,26350,26400,26400,26350,41
20230816,112000,2625800350,26400,26400,26450,26400,77
20230816,111900,2623765300,26400,26400,26400,26400,60
20230816,111800,2622181300,26400,26350,26450,26350,2680
20230816,111700,2551479000,26300,26300,26350,26000,8626
20230816,111600,2325947300,26300,26400,26400,26300,119
20230816,111500,2322809150,26350,26350,26400,26350,334
20230816,111400,2314005850,26350,26300,26350,26300,121
20230816,111300,2310820200,26350,26400,26400,26250,2723
20230816,111200,2239280550,26350,26400,26400,26350,119
20230816,111100,2236139550,26400,26400,26400,26350,116
20230816,111000,2233080650,26400,26400,26400,26350,147
20230816,110900,2229200000,26350,26350,26400,26350,47
20230816,110800,2227959300,26400,26350,26400,26350,82
20230816,110700,2225796350,26400,26400,26400,26350,194
20230816,110600,2220679750,26400,26300,26450,26300,127
20230816,110500,2217327200,26300,26400,26450,26300,4226
20230816,110400,2106148650,26500,26450,26500,26400,127
20230816,110300,2102791900,26450,26400,26450,26400,159
20230816,110200,2098588300,26400,26450,26450,26400,48
20230816,110100,2097318750,26450,26450,26500,26400,1110
20230816,110000,2068006050,26450,26450,26500,26450,415
20230816,105900,2057029200,26400,26500,26500,26400,550
20230816,105800,2042478650,26500,26550,26550,26500,606
20230816,105700,2026413700,26500,26500,26500,26500,278
20230816,105600,2019046700,26500,26500,26550,26500,567
20230816,105500,2004018200,26500,26450,26550,26450,1507
20230816,105400,1964083850,26450,26500,26500,26450,1518
20230816,105300,1923932000,26450,26450,26500,26450,52
20230816,105200,1922554200,26500,26450,26500,26450,661
20230816,105100,1905066500,26450,26400,26450,26400,106
20230816,105000,1902263100,26400,26450,26450,26400,76
20230816,104900,1900253200,26400,26450,26450,26400,195
20230816,104800,1895098900,26400,26400,26450,26400,99
20230816,104700,1892482800,26400,26400,26450,26400,52
20230816,104600,1891109400,26450,26400,26450,26400,5
20230816,104500,1890977350,26400,26400,26400,26350,202
20230816,104400,1885654550,26400,26400,26450,26350,195
20230816,104300,1880506500,26400,26400,26400,26350,361
20230816,104200,1870976150,26350,26450,26450,26350,2008
20230816,104100,1817937250,26450,26500,26500,26450,106
20230816,104000,1815130500,26500,26450,26500,26450,248
20230816,103900,1808566850,26450,26450,26450,26400,108
20230816,103800,1805710350,26450,26400,26450,26400,516
20230816,103700,1792085600,26450,26400,26450,26400,620
20230816,103600,1775695850,26400,26350,26400,26350,82
20230816,103500,1773533050,26350,26350,26400,26350,49
20230816,103400,1772239550,26400,26350,26400,26350,28
20230816,103300,1771501500,26350,26350,26400,26350,83
20230816,103200,1769314400,26400,26300,26400,26300,287
20230816,103100,1761761650,26250,26250,26300,26250,307
20230816,103000,1753687750,26250,26300,26300,26250,109
20230816,102900,1750824000,26300,26250,26300,26200,919
20230816,102800,1726698050,26250,26300,26300,26250,592
20230816,102700,1711148500,26350,26300,26350,26300,24
20230816,102600,1710517200,26300,26300,26350,26300,269
20230816,102500,1703440250,26300,26250,26300,26250,262
20230816,102400,1696560950,26250,26300,26300,26250,57
20230816,102300,1695062000,26300,26300,26300,26300,25
20230816,102200,1694404500,26250,26200,26300,26200,1936
20230816,102100,1643584600,26250,26250,26250,26200,154
20230816,102000,1639542150,26250,26200,26250,26200,134
20230816,101900,1636024850,26200,26300,26300,26200,754
20230816,101800,1616230400,26300,26300,26300,26300,3
20230816,101700,1616151500,26300,26300,26300,26250,297
20230816,101600,1608348950,26300,26250,26300,26250,438
20230816,101500,1596851250,26300,26400,26400,26300,250
20230816,101400,1590265850,26400,26450,26450,26400,486
20230816,101300,1577434850,26400,26500,26500,26400,198
20230816,101200,1572196300,26500,26400,26550,26400,4005
20230816,101100,1466260050,26400,26400,26400,26350,527
20230816,101000,1452350650,26350,26300,26350,26300,322
20230816,100900,1443866000,26350,26300,26350,26300,245
20230816,100800,1437412550,26300,26350,26400,26300,773
20230816,100700,1417040200,26350,26300,26350,26300,270
20230816,100600,1409926250,26350,26250,26350,26250,769
20230816,100500,1389703850,26250,26300,26300,26250,200
20230816,100400,1384448900,26300,26300,26300,26300,27
20230816,100300,1383738800,26250,26250,26250,26200,343
20230816,100200,1374735100,26250,26250,26250,26200,441
20230816,100100,1363163900,26250,26200,26250,26200,846
20230816,100000,1340993550,26250,26250,26300,26250,190
20230816,095900,1336003350,26250,26250,26250,26250,63
20230816,095800,1334349600,26250,26250,26250,26200,176
20230816,095700,1329729650,26250,26250,26300,26200,879
20230816,095600,1306675350,26300,26250,26300,26250,689
20230816,095500,1288586900,26200,26200,26200,26150,2583
20230816,095400,1220938450,26200,26250,26250,26200,901
20230816,095300,1197329300,26250,26250,26300,26200,208
20230816,095200,1191866300,26250,26250,26250,26200,170
20230816,095100,1187405050,26300,26300,26350,26250,372
20230816,095000,1177633750,26300,26350,26350,26300,1104
20230816,094900,1148551000,26350,26350,26400,26350,378
20230816,094800,1138589750,26400,26250,26400,26250,813
20230816,094700,1117200300,26300,26300,26400,26300,1532
20230816,094600,1076882100,26300,26150,26300,26150,466
20230816,094500,1064667950,26200,26250,26250,26150,404
20230816,094400,1054082200,26250,26300,26300,26250,245
20230816,094300,1047646300,26300,26300,26350,26250,882
20230816,094200,1024462000,26300,26300,26300,26250,183
20230816,094100,1019649200,26300,26300,26300,26250,198
20230816,094000,1014448650,26300,26300,26300,26250,368
20230816,093900,1004770300,26300,26250,26300,26150,629
20230816,093800,988275500,26200,26200,26250,26200,252
20230816,093700,981661150,26250,26150,26250,26100,534
20230816,093600,967711950,26100,26200,26200,26100,607
20230816,093500,951836700,26150,26200,26200,26100,1118
20230816,093400,922628000,26200,26150,26200,26100,2250
20230816,093300,863790200,26100,26300,26300,26100,3054
20230816,093200,783753800,26300,26350,26400,26300,446
20230816,093100,772020100,26350,26350,26400,26350,446
20230816,093000,760258550,26350,26400,26400,26300,2727
20230816,092900,688472850,26400,26400,26450,26400,362
20230816,092800,678909250,26400,26400,26400,26400,218
20230816,092700,673154050,26400,26450,26450,26400,95
20230816,092600,670643900,26450,26400,26450,26350,2046
20230816,092500,616574750,26400,26350,26400,26350,388
20230816,092400,606348650,26350,26350,26400,26350,656
20230816,092300,589055850,26400,26400,26400,26350,229
20230816,092200,583014450,26400,26400,26450,26350,1007
20230816,092100,556439200,26450,26450,26450,26450,149
20230816,092000,552498150,26450,26500,26500,26400,1781
20230816,091900,505332300,26500,26500,26500,26450,186
20230816,091800,500404250,26500,26450,26500,26400,763
20230816,091700,480223000,26500,26500,26550,26500,415
20230816,091600,469222000,26500,26500,26500,26450,2147
20230816,091500,412337400,26450,26500,26500,26450,246
20230816,091400,405818650,26500,26450,26500,26400,933
20230816,091300,381155800,26500,26450,26500,26450,216
20230816,091200,375432200,26450,26450,26450,26400,549
20230816,091100,360916200,26450,26450,26450,26400,462
20230816,091000,348697700,26400,26450,26450,26400,296
20230816,090900,340869200,26400,26600,26600,26400,396
20230816,090800,330371750,26600,26500,26600,26500,1849
20230816,090700,281278900,26500,26550,26550,26350,1201
20230816,090600,249527300,26550,26550,26600,26500,1299
20230816,090500,215056450,26550,26450,26550,26450,1923
20230816,090400,164092250,26450,26500,26500,26400,317
20230816,090300,155706600,26450,26350,26450,26350,1641
20230816,090200,112418700,26350,26300,26450,26300,1530
20230816,090100,72029050,26300,26150,26400,26150,1234
20230816,090000,39636450,26250,26250,26250,26150,1501