stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193500,20756166650,27450,27450,27450,27450,5591
20230818,193400,20756166650,27450,27450,27450,27450,0
20230818,193300,20756166650,27450,27450,27450,27450,0
20230818,193200,20756166650,27450,27450,27450,27450,0
20230818,193100,20756166650,27450,27450,27450,27450,0
20230818,193000,20756166650,27450,27450,27450,27450,0
20230818,192900,20756166650,27450,27450,27450,27450,0
20230818,192800,20756166650,27450,27450,27450,27450,0
20230818,192700,20756166650,27450,27450,27450,27450,0
20230818,192600,20756166650,27450,27450,27450,27450,0
20230818,192500,20756166650,27450,27450,27450,27450,0
20230818,192400,20756166650,27450,27450,27450,27450,0
20230818,192300,20756166650,27450,27450,27450,27450,0
20230818,192200,20756166650,27450,27450,27450,27450,0
20230818,192100,20756166650,27450,27450,27450,27450,0
20230818,192000,20756166650,27450,27450,27450,27450,0
20230818,191900,20756166650,27450,27450,27450,27450,0
20230818,191800,20756166650,27450,27450,27450,27450,0
20230818,191700,20756166650,27450,27450,27450,27450,0
20230818,191600,20756166650,27450,27450,27450,27450,0
20230818,191500,20756166650,27450,27450,27450,27450,0
20230818,191400,20756166650,27450,27450,27450,27450,0
20230818,191300,20756166650,27450,27450,27450,27450,0
20230818,191200,20756166650,27450,27450,27450,27450,0
20230818,191100,20756166650,27450,27450,27450,27450,0
20230818,191000,20756166650,27450,27450,27450,27450,0
20230818,190900,20756166650,27450,27450,27450,27450,0
20230818,190800,20756166650,27450,27450,27450,27450,0
20230818,190700,20756166650,27450,27450,27450,27450,0
20230818,190600,20756166650,27450,27450,27450,27450,0
20230818,190500,20756166650,27450,27450,27450,27450,5591
20230818,190400,20756166650,27450,27450,27450,27450,0
20230818,190300,20756166650,27450,27450,27450,27450,0
20230818,190200,20756166650,27450,27450,27450,27450,0
20230818,190100,20756166650,27450,27450,27450,27450,0
20230818,190000,20756166650,27450,27450,27450,27450,0
20230818,185900,20756166650,27450,27450,27450,27450,0
20230818,185800,20756166650,27450,27450,27450,27450,0
20230818,185700,20756166650,27450,27450,27450,27450,0
20230818,185600,20756166650,27450,27450,27450,27450,0
20230818,185500,20756166650,27450,27450,27450,27450,0
20230818,185400,20756166650,27450,27450,27450,27450,0
20230818,185300,20756166650,27450,27450,27450,27450,0
20230818,185200,20756166650,27450,27450,27450,27450,0
20230818,185100,20756166650,27450,27450,27450,27450,0
20230818,185000,20756166650,27450,27450,27450,27450,0
20230818,184900,20756166650,27450,27450,27450,27450,0
20230818,184800,20756166650,27450,27450,27450,27450,0
20230818,184700,20756166650,27450,27450,27450,27450,0
20230818,184600,20756166650,27450,27450,27450,27450,0
20230818,184500,20756166650,27450,27450,27450,27450,0
20230818,184400,20756166650,27450,27450,27450,27450,0
20230818,184300,20756166650,27450,27450,27450,27450,0
20230818,184200,20756166650,27450,27450,27450,27450,0
20230818,184100,20756166650,27450,27450,27450,27450,0
20230818,184000,20756166650,27450,27450,27450,27450,0
20230818,183900,20756166650,27450,27450,27450,27450,0
20230818,183800,20756166650,27450,27450,27450,27450,0
20230818,183700,20756166650,27450,27450,27450,27450,0
20230818,183600,20756166650,27450,27450,27450,27450,0
20230818,183500,20756166650,27450,27450,27450,27450,5591
20230818,183400,20756166650,27450,27450,27450,27450,0
20230818,183300,20756166650,27450,27450,27450,27450,0
20230818,183200,20756166650,27450,27450,27450,27450,0
20230818,183100,20756166650,27450,27450,27450,27450,0
20230818,183000,20756166650,27450,27450,27450,27450,0
20230818,182900,20756166650,27450,27450,27450,27450,0
20230818,182800,20756166650,27450,27450,27450,27450,0
20230818,182700,20756166650,27450,27450,27450,27450,0
20230818,182600,20756166650,27450,27450,27450,27450,0
20230818,182500,20756166650,27450,27450,27450,27450,0
20230818,182400,20756166650,27450,27450,27450,27450,0
20230818,182300,20756166650,27450,27450,27450,27450,0
20230818,182200,20756166650,27450,27450,27450,27450,0
20230818,182100,20756166650,27450,27450,27450,27450,0
20230818,182000,20756166650,27450,27450,27450,27450,0
20230818,181900,20756166650,27450,27450,27450,27450,0
20230818,181800,20756166650,27450,27450,27450,27450,0
20230818,181700,20756166650,27450,27450,27450,27450,0
20230818,181600,20756166650,27450,27450,27450,27450,0
20230818,181500,20756166650,27450,27450,27450,27450,0
20230818,181400,20756166650,27450,27450,27450,27450,0
20230818,181300,20756166650,27450,27450,27450,27450,0
20230818,181200,20756166650,27450,27450,27450,27450,0
20230818,181100,20756166650,27450,27450,27450,27450,0
20230818,181000,20756166650,27450,27450,27450,27450,0
20230818,180900,20756166650,27450,27450,27450,27450,0
20230818,180800,20756166650,27450,27450,27450,27450,0
20230818,180700,20756166650,27450,27450,27450,27450,0
20230818,180600,20756166650,27450,27450,27450,27450,0
20230818,180500,20756166650,27450,27450,27450,27450,5591
20230818,180400,20756166650,27450,27450,27450,27450,0
20230818,180300,20756166650,27450,27450,27450,27450,0
20230818,180200,20756166650,27450,27450,27450,27450,0
20230818,180100,20756166650,27450,27450,27450,27450,0
20230818,180000,20756166650,27450,27450,27450,27450,0
20230818,175900,20756166650,27450,27450,27450,27450,0
20230818,175800,20756166650,27450,27450,27450,27450,0
20230818,175700,20756166650,27450,27450,27450,27450,0
20230818,175600,20756166650,27450,27450,27450,27450,0
20230818,175500,20756166650,27450,27450,27450,27450,0
20230818,175400,20756166650,27450,27450,27450,27450,0
20230818,175300,20756166650,27450,27450,27450,27450,0
20230818,175200,20756166650,27450,27450,27450,27450,0
20230818,175100,20756166650,27450,27450,27450,27450,0
20230818,175000,20756166650,27450,27450,27450,27450,0
20230818,174900,20756166650,27450,27450,27450,27450,0
20230818,174800,20756166650,27450,27450,27450,27450,0
20230818,174700,20756166650,27450,27450,27450,27450,0
20230818,174600,20756166650,27450,27450,27450,27450,0
20230818,174500,20756166650,27450,27450,27450,27450,0
20230818,174400,20756166650,27450,27450,27450,27450,0
20230818,174300,20756166650,27450,27450,27450,27450,0
20230818,174200,20756166650,27450,27450,27450,27450,0
20230818,174100,20756166650,27450,27450,27450,27450,0
20230818,174000,20756166650,27450,27450,27450,27450,0
20230818,173900,20756166650,27450,27450,27450,27450,0
20230818,173800,20756166650,27450,27450,27450,27450,0
20230818,173700,20756166650,27450,27450,27450,27450,0
20230818,173600,20756166650,27450,27450,27450,27450,0
20230818,173500,20756166650,27450,27450,27450,27450,5591
20230818,173400,20756166650,27450,27450,27450,27450,0
20230818,173300,20756166650,27450,27450,27450,27450,0
20230818,173200,20756166650,27450,27450,27450,27450,0
20230818,173100,20756166650,27450,27450,27450,27450,0
20230818,173000,20756166650,27450,27450,27450,27450,0
20230818,172900,20756166650,27450,27450,27450,27450,0
20230818,172800,20756166650,27450,27450,27450,27450,0
20230818,172700,20756166650,27450,27450,27450,27450,0
20230818,172600,20756166650,27450,27450,27450,27450,0
20230818,172500,20756166650,27450,27450,27450,27450,0
20230818,172400,20756166650,27450,27450,27450,27450,0
20230818,172300,20756166650,27450,27450,27450,27450,0
20230818,172200,20756166650,27450,27450,27450,27450,0
20230818,172100,20756166650,27450,27450,27450,27450,0
20230818,172000,20756166650,27450,27450,27450,27450,0
20230818,171900,20756166650,27450,27450,27450,27450,0
20230818,171800,20756166650,27450,27450,27450,27450,0
20230818,171700,20756166650,27450,27450,27450,27450,0
20230818,171600,20756166650,27450,27450,27450,27450,0
20230818,171500,20756166650,27450,27450,27450,27450,0
20230818,171400,20756166650,27450,27450,27450,27450,0
20230818,171300,20756166650,27450,27450,27450,27450,0
20230818,171200,20756166650,27450,27450,27450,27450,0
20230818,171100,20756166650,27450,27450,27450,27450,0
20230818,171000,20756166650,27450,27450,27450,27450,0
20230818,170900,20756166650,27450,27450,27450,27450,0
20230818,170800,20756166650,27450,27450,27450,27450,0
20230818,170700,20756166650,27450,27450,27450,27450,0
20230818,170600,20756166650,27450,27450,27450,27450,0
20230818,170500,20756166650,27450,27450,27450,27450,5591
20230818,170400,20756166650,27450,27450,27450,27450,0
20230818,170300,20756166650,27450,27450,27450,27450,0
20230818,170200,20756166650,27450,27450,27450,27450,0
20230818,170100,20756166650,27450,27450,27450,27450,0
20230818,170000,20756166650,27450,27450,27450,27450,0
20230818,165900,20756166650,27450,27450,27450,27450,0
20230818,165800,20756166650,27450,27450,27450,27450,0
20230818,165700,20756166650,27450,27450,27450,27450,0
20230818,165600,20756166650,27450,27450,27450,27450,0
20230818,165500,20756166650,27450,27450,27450,27450,0
20230818,165400,20756166650,27450,27450,27450,27450,0
20230818,165300,20756166650,27450,27450,27450,27450,0
20230818,165200,20756166650,27450,27450,27450,27450,0
20230818,165100,20756166650,27450,27450,27450,27450,0
20230818,165000,20756166650,27450,27450,27450,27450,0
20230818,164900,20756166650,27450,27450,27450,27450,0
20230818,164800,20756166650,27450,27450,27450,27450,0
20230818,164700,20756166650,27450,27450,27450,27450,0
20230818,164600,20756166650,27450,27450,27450,27450,0
20230818,164500,20756166650,27450,27450,27450,27450,0
20230818,164400,20756166650,27450,27450,27450,27450,0
20230818,164300,20756166650,27450,27450,27450,27450,0
20230818,164200,20756166650,27450,27450,27450,27450,0
20230818,164100,20756166650,27450,27450,27450,27450,0
20230818,164000,20756166650,27450,27450,27450,27450,0
20230818,163900,20756166650,27450,27450,27450,27450,0
20230818,163800,20756166650,27450,27450,27450,27450,0
20230818,163700,20756166650,27450,27450,27450,27450,0
20230818,163600,20756166650,27450,27450,27450,27450,0
20230818,163500,20756166650,27450,27450,27450,27450,5591
20230818,163400,20756166650,27450,27450,27450,27450,0
20230818,163300,20756166650,27450,27450,27450,27450,0
20230818,163200,20756166650,27450,27450,27450,27450,0
20230818,163100,20756166650,27450,27450,27450,27450,0
20230818,163000,20756166650,27450,27450,27450,27450,0
20230818,162900,20756166650,27450,27450,27450,27450,0
20230818,162800,20756166650,27450,27450,27450,27450,0
20230818,162700,20756166650,27450,27450,27450,27450,0
20230818,162600,20756166650,27450,27450,27450,27450,0
20230818,162500,20756166650,27450,27450,27450,27450,0
20230818,162400,20756166650,27450,27450,27450,27450,0
20230818,162300,20756166650,27450,27450,27450,27450,0
20230818,162200,20756166650,27450,27450,27450,27450,0
20230818,162100,20756166650,27450,27450,27450,27450,0
20230818,162000,20756166650,27450,27450,27450,27450,0
20230818,161900,20756166650,27450,27450,27450,27450,0
20230818,161800,20756166650,27450,27450,27450,27450,0
20230818,161700,20756166650,27450,27450,27450,27450,0
20230818,161600,20756166650,27450,27450,27450,27450,0
20230818,161500,20756166650,27450,27450,27450,27450,0
20230818,161400,20756166650,27450,27450,27450,27450,0
20230818,161300,20756166650,27450,27450,27450,27450,0
20230818,161200,20756166650,27450,27450,27450,27450,0
20230818,161100,20756166650,27450,27450,27450,27450,0
20230818,161000,20756166650,27450,27450,27450,27450,0
20230818,160900,20756166650,27450,27450,27450,27450,0
20230818,160800,20756166650,27450,27450,27450,27450,0
20230818,160700,20756166650,27450,27450,27450,27450,0
20230818,160600,20756166650,27450,27450,27450,27450,0
20230818,160500,20756166650,27450,27450,27450,27450,5591
20230818,160400,20756166650,27450,27450,27450,27450,0
20230818,160300,20756166650,27450,27450,27450,27450,0
20230818,160200,20756166650,27450,27450,27450,27450,0
20230818,160100,20756166650,27450,27450,27450,27450,0
20230818,160000,20756166650,27450,27450,27450,27450,0
20230818,155900,20756166650,27450,27450,27450,27450,0
20230818,155800,20756166650,27450,27450,27450,27450,0
20230818,155700,20756166650,27450,27450,27450,27450,0
20230818,155600,20756166650,27450,27450,27450,27450,0
20230818,155500,20756166650,27450,27450,27450,27450,0
20230818,155400,20756166650,27450,27450,27450,27450,0
20230818,155300,20756166650,27450,27450,27450,27450,0
20230818,155200,20756166650,27450,27450,27450,27450,0
20230818,155100,20756166650,27450,27450,27450,27450,0
20230818,155000,20756166650,27450,27450,27450,27450,0
20230818,154900,20756166650,27450,27450,27450,27450,0
20230818,154800,20756166650,27450,27450,27450,27450,0
20230818,154700,20756166650,27450,27450,27450,27450,0
20230818,154600,20756166650,27450,27450,27450,27450,0
20230818,154500,20756166650,27450,27450,27450,27450,0
20230818,154400,20756166650,27450,27450,27450,27450,0
20230818,154300,20756166650,27450,27450,27450,27450,0
20230818,154200,20756166650,27450,27450,27450,27450,0
20230818,154100,20756166650,27450,27450,27450,27450,0
20230818,154000,20756166650,27450,27450,27450,27450,0
20230818,153900,20756166650,27450,27450,27450,27450,0
20230818,153800,20756166650,27450,27450,27450,27450,0
20230818,153700,20756166650,27450,27450,27450,27450,0
20230818,153600,20756166650,27450,27450,27450,27450,0
20230818,153500,20756166650,27450,27450,27450,27450,5591
20230818,153400,20756166650,27450,27450,27450,27450,0
20230818,153300,20756166650,27450,27450,27450,27450,0
20230818,153200,20756166650,27450,27450,27450,27450,0
20230818,153100,20756166650,27450,27450,27450,27450,0
20230818,153000,20756166650,27450,27450,27450,27450,5591
20230818,152900,20602693700,27450,27450,27450,27450,0
20230818,152800,20602693700,27450,27450,27450,27450,0
20230818,152700,20602693700,27450,27450,27450,27450,0
20230818,152600,20602693700,27450,27450,27450,27450,0
20230818,152500,20602693700,27450,27450,27450,27450,0
20230818,152400,20602693700,27450,27450,27450,27450,0
20230818,152300,20602693700,27450,27450,27450,27450,0
20230818,152200,20602693700,27450,27450,27450,27450,0
20230818,152100,20602693700,27450,27450,27450,27450,0
20230818,152000,20602693700,27450,27450,27450,27450,0
20230818,151900,20602693700,27450,27500,27500,27450,523
20230818,151800,20588317850,27450,27450,27500,27400,1189
20230818,151700,20555678700,27450,27450,27450,27400,321
20230818,151600,20546871650,27450,27500,27500,27400,1359
20230818,151500,20509567900,27500,27500,27500,27450,548
20230818,151400,20494517300,27450,27450,27500,27450,386
20230818,151300,20483913850,27450,27450,27500,27450,823
20230818,151200,20461312000,27500,27450,27500,27400,926
20230818,151100,20435889900,27450,27450,27500,27450,726
20230818,151000,20415942300,27450,27550,27550,27450,2628
20230818,150900,20343724150,27550,27550,27550,27500,387
20230818,150800,20333067200,27500,27550,27550,27500,257
20230818,150700,20325990450,27500,27500,27550,27500,399
20230818,150600,20315009350,27550,27550,27550,27500,396
20230818,150500,20304101650,27550,27600,27600,27500,702
20230818,150400,20284755850,27600,27550,27600,27500,549
20230818,150300,20269624300,27550,27600,27600,27500,276
20230818,150200,20262020800,27550,27550,27600,27500,723
20230818,150100,20242091050,27550,27600,27600,27500,450
20230818,150000,20229696600,27550,27600,27600,27500,699
20230818,145900,20210425050,27600,27600,27600,27500,605
20230818,145800,20193739800,27550,27550,27550,27500,691
20230818,145700,20174706400,27500,27550,27600,27450,1037
20230818,145600,20146130950,27550,27550,27600,27500,948
20230818,145500,20120029950,27500,27550,27600,27500,1407
20230818,145400,20081281950,27550,27550,27550,27500,716
20230818,145300,20061558400,27550,27550,27650,27500,1197
20230818,145200,20028540750,27550,27600,27600,27550,598
20230818,145100,20012046600,27600,27550,27650,27550,906
20230818,145000,19987013750,27550,27600,27650,27550,893
20230818,144900,19962380100,27600,27600,27600,27550,1199
20230818,144800,19929289800,27600,27600,27650,27550,1413
20230818,144700,19890275100,27600,27600,27650,27550,957
20230818,144600,19863857200,27600,27600,27600,27550,1071
20230818,144500,19834313400,27600,27600,27600,27550,544
20230818,144400,19819304050,27600,27550,27600,27550,882
20230818,144300,19794985550,27500,27550,27650,27500,1584
20230818,144200,19751348100,27550,27600,27650,27500,1079
20230818,144100,19721553350,27600,27600,27600,27550,710
20230818,144000,19701965000,27500,27550,27650,27500,754
20230818,143900,19681165850,27600,27650,27650,27500,668
20230818,143800,19662705300,27650,27600,27650,27550,524
20230818,143700,19648245950,27600,27600,27600,27450,1298
20230818,143600,19612473500,27600,27550,27600,27500,1036
20230818,143500,19583927000,27550,27550,27550,27500,666
20230818,143400,19565580850,27500,27450,27550,27450,749
20230818,143300,19544969200,27450,27450,27450,27400,1538
20230818,143200,19502765800,27450,27450,27450,27400,1618
20230818,143100,19458356000,27450,27450,27450,27400,707
20230818,143000,19438967900,27400,27400,27450,27400,1435
20230818,142900,19399609450,27450,27450,27450,27400,528
20230818,142800,19385127850,27400,27450,27450,27350,1894
20230818,142700,19333254000,27400,27450,27500,27400,1860
20230818,142600,19282201750,27350,27500,27500,27350,2118
20230818,142500,19224113900,27500,27600,27600,27350,4167
20230818,142400,19109931700,27600,27500,27600,27450,1500
20230818,142300,19068641900,27550,27550,27600,27500,859
20230818,142200,19044978100,27550,27550,27550,27500,549
20230818,142100,19029855950,27550,27550,27600,27500,980
20230818,142000,19002861750,27550,27550,27550,27500,626
20230818,141900,18985621600,27550,27500,27550,27500,916
20230818,141800,18960421050,27450,27550,27550,27450,1223
20230818,141700,18926779250,27550,27600,27600,27500,1156
20230818,141600,18894925750,27600,27600,27600,27500,828
20230818,141500,18872133500,27600,27550,27650,27550,1027
20230818,141400,18843797000,27550,27550,27600,27500,613
20230818,141300,18826904550,27550,27550,27550,27450,893
20230818,141200,18802334950,27500,27550,27600,27450,3550
20230818,141100,18704724100,27600,27550,27650,27550,1535
20230818,141000,18662396800,27600,27600,27700,27550,1011
20230818,140900,18634463000,27600,27600,27700,27600,513
20230818,140800,18620296100,27600,27700,27700,27600,1192
20230818,140700,18587351950,27700,27600,27700,27600,656
20230818,140600,18569205300,27650,27700,27700,27650,782
20230818,140500,18547570500,27700,27650,27700,27600,969
20230818,140400,18520749250,27650,27700,27700,27600,538
20230818,140300,18505860050,27700,27650,27700,27600,690
20230818,140200,18486760150,27650,27650,27750,27650,716
20230818,140100,18466931800,27650,27700,27750,27650,692
20230818,140000,18447760450,27700,27650,27700,27600,2810
20230818,135900,18370003550,27600,27650,27650,27550,1176
20230818,135800,18337512900,27650,27650,27650,27600,662
20230818,135700,18319210050,27650,27600,27650,27550,1184
20230818,135600,18286532300,27600,27650,27650,27600,880
20230818,135500,18262209800,27650,27650,27650,27550,702
20230818,135400,18242814800,27650,27700,27700,27550,1326
20230818,135300,18206203150,27700,27700,27700,27550,1678
20230818,135200,18159843100,27700,27700,27700,27650,966
20230818,135100,18133087500,27650,27700,27700,27650,695
20230818,135000,18113851300,27700,27650,27700,27650,1077
20230818,134900,18084033200,27700,27700,27750,27600,2240
20230818,134800,18022042950,27700,27700,27700,27650,1344
20230818,134700,17984844700,27700,27800,27800,27650,1580
20230818,134600,17941068050,27800,27800,27850,27750,1024
20230818,134500,17912614500,27800,27800,27800,27800,854
20230818,134400,17888873300,27800,27800,27800,27700,967
20230818,134300,17862031950,27800,27700,27800,27700,686
20230818,134200,17842994800,27700,27800,27800,27700,958
20230818,134100,17816400250,27800,27800,27800,27700,1402
20230818,134000,17777489200,27800,27850,27850,27700,946
20230818,133900,17751162450,27850,27800,27850,27750,665
20230818,133800,17732674500,27800,27700,27800,27700,893
20230818,133700,17707895750,27700,27750,27800,27700,557
20230818,133600,17692440550,27800,27800,27800,27650,1636
20230818,133500,17647057900,27800,27800,27850,27750,532
20230818,133400,17632261900,27800,27850,27850,27800,1313
20230818,133300,17595732000,27850,27850,27850,27800,494
20230818,133200,17581975200,27850,27850,27850,27800,1660
20230818,133100,17535784850,27850,27800,27850,27800,1012
20230818,133000,17507610900,27850,27850,27850,27800,1044
20230818,132900,17478536350,27850,27850,27850,27800,516
20230818,132800,17464172900,27850,27800,27850,27750,2538
20230818,132700,17393626350,27750,27750,27800,27750,517
20230818,132600,17379266150,27800,27800,27800,27750,830
20230818,132500,17356193850,27800,27800,27800,27700,710
20230818,132400,17336466650,27800,27800,27800,27750,635
20230818,132300,17318815200,27800,27750,27800,27700,1228
20230818,132200,17284729000,27750,27700,27750,27650,1621
20230818,132100,17239819600,27700,27700,27700,27650,913
20230818,132000,17214530800,27700,27600,27700,27600,1345
20230818,131900,17177350100,27650,27650,27650,27600,600
20230818,131800,17160760300,27600,27600,27700,27550,3735
20230818,131700,17057472350,27600,27650,27650,27600,3148
20230818,131600,16970556950,27600,27700,27700,27600,2163
20230818,131500,16910733400,27700,27650,27750,27650,1397
20230818,131400,16872009900,27700,27750,27750,27700,1712
20230818,131300,16824573150,27800,27800,27800,27700,1115
20230818,131200,16793593700,27800,27750,27800,27700,746
20230818,131100,16772889200,27750,27850,27850,27750,739
20230818,131000,16752344050,27850,27850,27850,27800,751
20230818,130900,16731439350,27850,27850,27850,27800,688
20230818,130800,16712279550,27850,27800,27850,27750,586
20230818,130700,16695971550,27850,27800,27850,27800,816
20230818,130600,16673255750,27800,27800,27800,27750,750
20230818,130500,16652408600,27800,27750,27800,27700,596
20230818,130400,16635854500,27800,27800,27850,27750,1079
20230818,130300,16605873100,27850,27850,27850,27800,658
20230818,130200,16587552950,27850,27750,27850,27750,1681
20230818,130100,16540841250,27750,27750,27800,27700,710
20230818,130000,16521132450,27800,27800,27800,27750,857
20230818,125900,16497311600,27750,27700,27800,27700,1419
20230818,125800,16457916750,27750,27750,27750,27700,410
20230818,125700,16446539850,27750,27700,27800,27600,1939
20230818,125600,16392785700,27750,27750,27750,27650,1024
20230818,125500,16364394950,27750,27800,27800,27700,585
20230818,125400,16348150150,27800,27750,27800,27550,3763
20230818,125300,16244159650,27750,27800,27800,27750,518
20230818,125200,16229759750,27800,27800,27800,27750,1451
20230818,125100,16189475100,27800,27750,27800,27600,2260
20230818,125000,16126969600,27650,27700,27800,27650,1879
20230818,124900,16074906200,27700,27750,27800,27700,825
20230818,124800,16052028350,27750,27750,27750,27700,1216
20230818,124700,16018309200,27750,27750,27750,27700,766
20230818,124600,15997078550,27750,27700,27750,27700,661
20230818,124500,15978742550,27700,27800,27850,27700,1873
20230818,124400,15926771000,27750,27850,27850,27700,2327
20230818,124300,15862171500,27850,27850,27850,27750,2746
20230818,124200,15785887800,27850,27850,27850,27750,3874
20230818,124100,15678314350,27850,27850,27850,27750,2600
20230818,124000,15606106350,27850,27800,27850,27800,901
20230818,123900,15581019200,27800,27850,27850,27750,1201
20230818,123800,15547615650,27850,27900,27900,27800,902
20230818,123700,15522467650,27900,27900,27900,27850,774
20230818,123600,15500883400,27850,27850,27900,27850,941
20230818,123500,15474645100,27900,27900,27900,27850,904
20230818,123400,15449434250,27900,27900,27900,27850,833
20230818,123300,15426193700,27900,27900,27900,27850,680
20230818,123200,15407240300,27900,27850,27900,27800,1186
20230818,123100,15374197600,27850,27850,27850,27800,400
20230818,123000,15363059600,27850,27850,27850,27800,806
20230818,122900,15340622100,27850,27850,27850,27800,777
20230818,122800,15318995000,27850,27850,27850,27800,835
20230818,122700,15295742500,27850,27800,27850,27750,840
20230818,122600,15272368150,27750,27850,27850,27750,619
20230818,122500,15255141400,27850,27850,27850,27750,817
20230818,122400,15232404350,27900,27850,27900,27800,1931
20230818,122300,15178650850,27850,27800,27850,27800,1329
20230818,122200,15141668950,27800,27850,27850,27750,820
20230818,122100,15118865200,27850,27850,27850,27800,859
20230818,122000,15094944300,27850,27850,27850,27800,797
20230818,121900,15072765900,27850,27850,27900,27800,2229
20230818,121800,15010704250,27850,27900,27900,27800,8785
20230818,121700,14766032200,27900,28000,28000,27850,19033
20230818,121600,14233298450,27900,27900,27900,27900,0
20230818,121500,14233298450,27900,27900,27900,27900,0
20230818,121400,14233298450,27900,27900,27900,27850,1326
20230818,121300,14196304700,27900,27900,27900,27850,1024
20230818,121200,14167747000,27900,27900,27900,27850,716
20230818,121100,14147778100,27850,27850,27900,27850,1035
20230818,121000,14118921950,27800,27850,27900,27800,703
20230818,120900,14099327350,27900,27900,27900,27850,858
20230818,120800,14075396950,27850,27800,27900,27750,1336
20230818,120700,14038221150,27750,27850,27900,27750,1449
20230818,120600,13997850050,27900,27900,27900,27850,882
20230818,120500,13973248700,27900,27900,27900,27850,888
20230818,120400,13948478300,27900,27900,27900,27850,662
20230818,120300,13930021900,27900,27850,27900,27850,1238
20230818,120200,13895496800,27850,27900,27900,27800,1387
20230818,120100,13856861900,27850,27900,27900,27850,856
20230818,120000,13832993650,27900,27850,27900,27800,3540
20230818,115900,13734405450,27800,27750,27850,27750,738
20230818,115800,13713892600,27800,27850,27850,27750,2048
20230818,115700,13656938300,27850,27850,27850,27800,671
20230818,115600,13638257200,27850,27800,27850,27800,708
20230818,115500,13618548600,27750,27800,27850,27750,6049
20230818,115400,13450302400,27800,27800,27850,27750,1422
20230818,115300,13410759850,27850,27850,27850,27800,1231
20230818,115200,13376494200,27850,27800,27850,27800,1056
20230818,115100,13347109650,27800,27800,27850,27750,866
20230818,115000,13323012500,27800,27800,27800,27750,3101
20230818,114900,13236806600,27800,27750,27800,27750,1097
20230818,114800,13206322100,27750,27750,27750,27700,1086
20230818,114700,13176188050,27750,27750,27750,27700,811
20230818,114600,13153687350,27750,27750,27750,27700,732
20230818,114500,13133393200,27700,27750,27750,27650,1412
20230818,114400,13094274200,27750,27700,27750,27650,2601
20230818,114300,13022221450,27700,27650,27700,27600,1946
20230818,114200,12968404800,27650,27650,27650,27550,2732
20230818,114100,12892968300,27650,27650,27650,27600,924
20230818,114000,12867432350,27650,27650,27650,27600,1661
20230818,113900,12821551950,27600,27650,27650,27600,703
20230818,113800,12802116050,27650,27650,27650,27600,704
20230818,113700,12782657500,27650,27650,27650,27600,954
20230818,113600,12756297350,27650,27650,27650,27600,888
20230818,113500,12731746750,27650,27650,27700,27600,1907
20230818,113400,12679002750,27650,27700,27700,27600,2076
20230818,113300,12621603600,27700,27650,27700,27650,854
20230818,113200,12597954750,27650,27750,27750,27600,831
20230818,113100,12574954750,27700,27750,27750,27700,939
20230818,113000,12548914900,27750,27750,27750,27700,708
20230818,112900,12529273000,27750,27700,27750,27650,943
20230818,112800,12503123200,27700,27650,27700,27550,1427
20230818,112700,12463646550,27650,27650,27650,27600,1254
20230818,112600,12428985250,27650,27600,27700,27600,919
20230818,112500,12403569300,27600,27650,27700,27600,860
20230818,112400,12379817700,27600,27650,27650,27600,975
20230818,112300,12352871450,27650,27600,27650,27550,1303
20230818,112200,12316888650,27550,27600,27600,27500,1398
20230818,112100,12278348600,27600,27500,27600,27500,730
20230818,112000,12258228650,27550,27550,27550,27450,3027
20230818,111900,12174977300,27550,27550,27600,27500,1137
20230818,111800,12143633500,27600,27600,27650,27500,2341
20230818,111700,12079108750,27600,27750,27750,27550,1694
20230818,111600,12032306600,27600,27750,27800,27600,1618
20230818,111500,11987538750,27800,27700,27800,27700,1221
20230818,111400,11953652650,27700,27750,27750,27600,2030
20230818,111300,11897379100,27700,27800,27800,27600,1449
20230818,111200,11857276300,27700,27750,27800,27700,1988
20230818,111100,11802034650,27750,27800,27800,27700,1655
20230818,111000,11756086100,27750,27750,27800,27700,1381
20230818,110900,11717763450,27750,27750,27750,27700,987
20230818,110800,11690376750,27750,27700,27750,27650,1169
20230818,110700,11657968600,27750,27750,27750,27650,1103
20230818,110600,11627395750,27700,27750,27800,27650,2293
20230818,110500,11563821650,27800,27700,27800,27650,5545
20230818,110400,11410060700,27700,27700,27700,27600,1229
20230818,110300,11376028850,27650,27700,27750,27650,923
20230818,110200,11350470950,27700,27700,27750,27650,1494
20230818,110100,11309050700,27750,27800,27800,27650,2881
20230818,110000,11229148700,27750,27850,27850,27750,1323
20230818,105900,11192362200,27800,27750,27850,27750,2816
20230818,105800,11113964850,27750,27850,27850,27750,2323
20230818,105700,11049322550,27800,27900,27900,27750,4239
20230818,105600,10931479250,27850,27800,27900,27750,14661
20230818,105500,10523331050,27800,27850,27850,27750,3045
20230818,105400,10438713950,27850,27800,27850,27800,1652
20230818,105300,10392746350,27800,27750,27800,27750,1391
20230818,105200,10354101900,27750,27750,27800,27700,1933
20230818,105100,10300453600,27700,27800,27800,27700,1811
20230818,105000,10250200700,27750,27750,27850,27750,5729
20230818,104900,10090923500,27750,27700,27800,27600,17317
20230818,104800,9610718150,27650,27650,27700,27650,4065
20230818,104700,9498266450,27600,27650,27650,27600,1182
20230818,104600,9465601850,27600,27600,27650,27550,2553
20230818,104500,9395100950,27550,27550,27600,27550,2422
20230818,104400,9328353600,27550,27550,27600,27500,2188
20230818,104300,9268045700,27550,27450,27550,27450,2176
20230818,104200,9208229350,27500,27500,27550,27450,3104
20230818,104100,9122888700,27550,27550,27600,27500,1939
20230818,104000,9069502950,27600,27700,27700,27550,3011
20230818,103900,8986373900,27650,27650,27700,27600,2715
20230818,103800,8911291250,27650,27650,27650,27600,1426
20230818,103700,8871876100,27650,27650,27650,27550,1781
20230818,103600,8822706800,27600,27600,27650,27600,1262
20230818,103500,8787858350,27650,27600,27650,27550,3818
20230818,103400,8682561550,27600,27700,27700,27600,4971
20230818,103300,8545149250,27700,27750,27750,27600,2340
20230818,103200,8480390600,27750,27550,27750,27550,8022
20230818,103100,8258443800,27550,27600,27600,27500,1739
20230818,103000,8210539300,27500,27650,27700,27500,5179
20230818,102900,8067495850,27600,27500,27650,27450,6357
20230818,102800,7892129700,27550,27550,27550,27450,6403
20230818,102700,7715971300,27550,27500,27550,27450,3341
20230818,102600,7624074500,27450,27550,27550,27450,6009
20230818,102500,7458784200,27500,27300,27550,27250,20894
20230818,102400,6885994300,27250,27200,27300,27200,4661
20230818,102300,6758975800,27250,27250,27250,27200,1306
20230818,102200,6723396550,27200,27250,27250,27100,4816
20230818,102100,6592392200,27250,27300,27300,27200,4446
20230818,102000,6471282450,27300,27200,27300,27150,6928
20230818,101900,6282645000,27200,27200,27250,27100,6674
20230818,101800,6101158950,27150,27150,27200,27050,2364
20230818,101700,6036930000,27200,27300,27300,27150,3045
20230818,101600,5953999100,27300,27150,27300,27150,11526
20230818,101500,5640170250,27150,27050,27150,27000,5748
20230818,101400,5484391200,27050,27250,27250,27000,5306
20230818,101300,5340097300,27250,27100,27300,27000,7545
20230818,101200,5134911300,27050,27000,27100,27000,3568
20230818,101100,5038412450,27000,26950,27100,26950,8047
20230818,101000,4820989150,27000,27000,27000,26950,3454
20230818,100900,4727769700,26950,26850,26950,26800,11011
20230818,100800,4431527550,26850,26850,26900,26750,4288
20230818,100700,4316463250,26850,26700,26850,26650,6723
20230818,100600,4136542000,26700,26500,26750,26500,7118
20230818,100500,3946894650,26550,26500,26550,26500,3717
20230818,100400,3848241350,26550,26550,26550,26500,2031
20230818,100300,3794343150,26550,26550,26550,26450,2084
20230818,100200,3739077650,26600,26550,26650,26500,5447
20230818,100100,3594349700,26600,26500,26600,26450,3014
20230818,100000,3514407900,26500,26500,26550,26400,2154
20230818,095900,3457307650,26500,26550,26550,26450,2182
20230818,095800,3399480200,26500,26400,26550,26400,2261
20230818,095700,3339531700,26400,26600,26650,26350,4132
20230818,095600,3229968250,26600,26600,26650,26550,3343
20230818,095500,3141020300,26600,26600,26600,26550,5020
20230818,095400,3007549300,26600,26600,26600,26500,3365
20230818,095300,2918058750,26550,26500,26600,26450,1915
20230818,095200,2867228450,26500,26550,26600,26400,2729
20230818,095100,2794829300,26550,26500,26550,26400,5388
20230818,095000,2651941600,26500,26600,26600,26400,2874
20230818,094900,2575806650,26550,26450,26550,26350,7216
20230818,094800,2384753300,26400,26400,26450,26350,4324
20230818,094700,2270573700,26400,26250,26400,26250,3391
20230818,094600,2181390450,26250,26100,26250,26050,2584
20230818,094500,2113861250,26100,26000,26150,25950,4964
20230818,094400,1984523300,26000,25950,26000,25900,2430
20230818,094300,1921439400,26000,25850,26000,25800,5118
20230818,094200,1788797500,25900,25800,25950,25700,2544
20230818,094100,1723026350,25800,25700,25800,25650,1553
20230818,094000,1683092600,25700,25650,25700,25600,2633
20230818,093900,1615537750,25650,25600,25700,25600,1379
20230818,093800,1580194900,25600,25550,25600,25500,490
20230818,093700,1567678100,25550,25450,25550,25450,1705
20230818,093600,1524180700,25400,25450,25450,25400,121
20230818,093500,1521103750,25500,25400,25500,25400,1582
20230818,093400,1480901700,25450,25400,25450,25400,187
20230818,093300,1476144400,25450,25450,25450,25400,160
20230818,093200,1472073950,25450,25450,25500,25400,108
20230818,093100,1469326750,25450,25450,25500,25400,417
20230818,093000,1458714050,25450,25450,25500,25400,994
20230818,092900,1433441000,25450,25450,25500,25450,353
20230818,092800,1424453500,25500,25550,25550,25500,878
20230818,092700,1402039400,25550,25500,25550,25500,1103
20230818,092600,1373897000,25500,25450,25550,25450,1005
20230818,092500,1348260450,25450,25350,25450,25300,1304
20230818,092400,1315128950,25350,25350,25350,25300,797
20230818,092300,1294926600,25350,25300,25350,25250,536
20230818,092200,1281365650,25350,25200,25350,25150,4273
20230818,092100,1173506050,25200,25250,25250,25200,146
20230818,092000,1169824500,25200,25200,25250,25200,656
20230818,091900,1153288100,25150,25200,25200,25150,266
20230818,091800,1146591500,25200,25200,25200,25150,416
20230818,091700,1136109900,25200,25150,25200,25150,428
20230818,091600,1125325900,25200,25200,25250,25150,1300
20230818,091500,1092567350,25200,25200,25200,25100,336
20230818,091400,1084108900,25200,25100,25200,25050,1834
20230818,091300,1038044350,25100,25100,25100,25050,431
20230818,091200,1027227800,25100,25100,25150,25050,1531
20230818,091100,988800900,25100,25050,25100,25000,2073
20230818,091000,936886500,25050,25000,25050,25000,1752
20230818,090900,893042100,25000,25050,25050,25000,359
20230818,090800,884065850,25000,25100,25100,24950,9160
20230818,090700,654779950,25100,25100,25150,25050,1519
20230818,090600,616655500,25100,25100,25150,25050,3814
20230818,090500,520927450,25150,25100,25150,25100,1593
20230818,090400,480885500,25100,25050,25100,25050,2145
20230818,090300,427118050,25100,25150,25200,25050,4292
20230818,090200,319332150,25200,25150,25200,25100,1153
20230818,090100,290371400,25100,25200,25300,25050,4869
20230818,090000,167914800,25250,25400,25450,25200,6623