stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193300,6896393500,26750,26750,26750,26750,3509
20230821,193200,6896393500,26750,26750,26750,26750,0
20230821,193100,6896393500,26750,26750,26750,26750,0
20230821,193000,6896393500,26750,26750,26750,26750,0
20230821,192900,6896393500,26750,26750,26750,26750,0
20230821,192800,6896393500,26750,26750,26750,26750,0
20230821,192700,6896393500,26750,26750,26750,26750,0
20230821,192600,6896393500,26750,26750,26750,26750,0
20230821,192500,6896393500,26750,26750,26750,26750,0
20230821,192400,6896393500,26750,26750,26750,26750,0
20230821,192300,6896393500,26750,26750,26750,26750,0
20230821,192200,6896393500,26750,26750,26750,26750,0
20230821,192100,6896393500,26750,26750,26750,26750,0
20230821,192000,6896393500,26750,26750,26750,26750,0
20230821,191900,6896393500,26750,26750,26750,26750,0
20230821,191800,6896393500,26750,26750,26750,26750,0
20230821,191700,6896393500,26750,26750,26750,26750,0
20230821,191600,6896393500,26750,26750,26750,26750,0
20230821,191500,6896393500,26750,26750,26750,26750,0
20230821,191400,6896393500,26750,26750,26750,26750,0
20230821,191300,6896393500,26750,26750,26750,26750,0
20230821,191200,6896393500,26750,26750,26750,26750,0
20230821,191100,6896393500,26750,26750,26750,26750,0
20230821,191000,6896393500,26750,26750,26750,26750,0
20230821,190900,6896393500,26750,26750,26750,26750,0
20230821,190800,6896393500,26750,26750,26750,26750,0
20230821,190700,6896393500,26750,26750,26750,26750,0
20230821,190600,6896393500,26750,26750,26750,26750,0
20230821,190500,6896393500,26750,26750,26750,26750,0
20230821,190400,6896393500,26750,26750,26750,26750,0
20230821,190300,6896393500,26750,26750,26750,26750,3509
20230821,190200,6896393500,26750,26750,26750,26750,0
20230821,190100,6896393500,26750,26750,26750,26750,0
20230821,190000,6896393500,26750,26750,26750,26750,0
20230821,185900,6896393500,26750,26750,26750,26750,0
20230821,185800,6896393500,26750,26750,26750,26750,0
20230821,185700,6896393500,26750,26750,26750,26750,0
20230821,185600,6896393500,26750,26750,26750,26750,0
20230821,185500,6896393500,26750,26750,26750,26750,0
20230821,185400,6896393500,26750,26750,26750,26750,0
20230821,185300,6896393500,26750,26750,26750,26750,0
20230821,185200,6896393500,26750,26750,26750,26750,0
20230821,185100,6896393500,26750,26750,26750,26750,0
20230821,185000,6896393500,26750,26750,26750,26750,0
20230821,184900,6896393500,26750,26750,26750,26750,0
20230821,184800,6896393500,26750,26750,26750,26750,0
20230821,184700,6896393500,26750,26750,26750,26750,0
20230821,184600,6896393500,26750,26750,26750,26750,0
20230821,184500,6896393500,26750,26750,26750,26750,0
20230821,184400,6896393500,26750,26750,26750,26750,0
20230821,184300,6896393500,26750,26750,26750,26750,0
20230821,184200,6896393500,26750,26750,26750,26750,0
20230821,184100,6896393500,26750,26750,26750,26750,0
20230821,184000,6896393500,26750,26750,26750,26750,0
20230821,183900,6896393500,26750,26750,26750,26750,0
20230821,183800,6896393500,26750,26750,26750,26750,0
20230821,183700,6896393500,26750,26750,26750,26750,0
20230821,183600,6896393500,26750,26750,26750,26750,0
20230821,183500,6896393500,26750,26750,26750,26750,0
20230821,183400,6896393500,26750,26750,26750,26750,0
20230821,183300,6896393500,26750,26750,26750,26750,3509
20230821,183200,6896393500,26750,26750,26750,26750,0
20230821,183100,6896393500,26750,26750,26750,26750,0
20230821,183000,6896393500,26750,26750,26750,26750,0
20230821,182900,6896393500,26750,26750,26750,26750,0
20230821,182800,6896393500,26750,26750,26750,26750,0
20230821,182700,6896393500,26750,26750,26750,26750,0
20230821,182600,6896393500,26750,26750,26750,26750,0
20230821,182500,6896393500,26750,26750,26750,26750,0
20230821,182400,6896393500,26750,26750,26750,26750,0
20230821,182300,6896393500,26750,26750,26750,26750,0
20230821,182200,6896393500,26750,26750,26750,26750,0
20230821,182100,6896393500,26750,26750,26750,26750,0
20230821,182000,6896393500,26750,26750,26750,26750,0
20230821,181900,6896393500,26750,26750,26750,26750,0
20230821,181800,6896393500,26750,26750,26750,26750,0
20230821,181700,6896393500,26750,26750,26750,26750,0
20230821,181600,6896393500,26750,26750,26750,26750,0
20230821,181500,6896393500,26750,26750,26750,26750,0
20230821,181400,6896393500,26750,26750,26750,26750,0
20230821,181300,6896393500,26750,26750,26750,26750,0
20230821,181200,6896393500,26750,26750,26750,26750,0
20230821,181100,6896393500,26750,26750,26750,26750,0
20230821,181000,6896393500,26750,26750,26750,26750,0
20230821,180900,6896393500,26750,26750,26750,26750,0
20230821,180800,6896393500,26750,26750,26750,26750,0
20230821,180700,6896393500,26750,26750,26750,26750,0
20230821,180600,6896393500,26750,26750,26750,26750,0
20230821,180500,6896393500,26750,26750,26750,26750,0
20230821,180400,6896393500,26750,26750,26750,26750,0
20230821,180300,6896393500,26750,26750,26750,26750,3509
20230821,180200,6896393500,26750,26750,26750,26750,0
20230821,180100,6896393500,26750,26750,26750,26750,0
20230821,180000,6896393500,26750,26750,26750,26750,0
20230821,175900,6896393500,26750,26750,26750,26750,0
20230821,175800,6896393500,26750,26750,26750,26750,0
20230821,175700,6896393500,26750,26750,26750,26750,0
20230821,175600,6896393500,26750,26750,26750,26750,0
20230821,175500,6896393500,26750,26750,26750,26750,0
20230821,175400,6896393500,26750,26750,26750,26750,0
20230821,175300,6896393500,26750,26750,26750,26750,0
20230821,175200,6896393500,26750,26750,26750,26750,0
20230821,175100,6896393500,26750,26750,26750,26750,0
20230821,175000,6896393500,26750,26750,26750,26750,0
20230821,174900,6896393500,26750,26750,26750,26750,0
20230821,174800,6896393500,26750,26750,26750,26750,0
20230821,174700,6896393500,26750,26750,26750,26750,0
20230821,174600,6896393500,26750,26750,26750,26750,0
20230821,174500,6896393500,26750,26750,26750,26750,0
20230821,174400,6896393500,26750,26750,26750,26750,0
20230821,174300,6896393500,26750,26750,26750,26750,0
20230821,174200,6896393500,26750,26750,26750,26750,0
20230821,174100,6896393500,26750,26750,26750,26750,0
20230821,174000,6896393500,26750,26750,26750,26750,0
20230821,173900,6896393500,26750,26750,26750,26750,0
20230821,173800,6896393500,26750,26750,26750,26750,0
20230821,173700,6896393500,26750,26750,26750,26750,0
20230821,173600,6896393500,26750,26750,26750,26750,0
20230821,173500,6896393500,26750,26750,26750,26750,0
20230821,173400,6896393500,26750,26750,26750,26750,0
20230821,173300,6896393500,26750,26750,26750,26750,3509
20230821,173200,6896393500,26750,26750,26750,26750,0
20230821,173100,6896393500,26750,26750,26750,26750,0
20230821,173000,6896393500,26750,26750,26750,26750,0
20230821,172900,6896393500,26750,26750,26750,26750,0
20230821,172800,6896393500,26750,26750,26750,26750,0
20230821,172700,6896393500,26750,26750,26750,26750,0
20230821,172600,6896393500,26750,26750,26750,26750,0
20230821,172500,6896393500,26750,26750,26750,26750,0
20230821,172400,6896393500,26750,26750,26750,26750,0
20230821,172300,6896393500,26750,26750,26750,26750,0
20230821,172200,6896393500,26750,26750,26750,26750,0
20230821,172100,6896393500,26750,26750,26750,26750,0
20230821,172000,6896393500,26750,26750,26750,26750,0
20230821,171900,6896393500,26750,26750,26750,26750,0
20230821,171800,6896393500,26750,26750,26750,26750,0
20230821,171700,6896393500,26750,26750,26750,26750,0
20230821,171600,6896393500,26750,26750,26750,26750,0
20230821,171500,6896393500,26750,26750,26750,26750,0
20230821,171400,6896393500,26750,26750,26750,26750,0
20230821,171300,6896393500,26750,26750,26750,26750,0
20230821,171200,6896393500,26750,26750,26750,26750,0
20230821,171100,6896393500,26750,26750,26750,26750,0
20230821,171000,6896393500,26750,26750,26750,26750,0
20230821,170900,6896393500,26750,26750,26750,26750,0
20230821,170800,6896393500,26750,26750,26750,26750,0
20230821,170700,6896393500,26750,26750,26750,26750,0
20230821,170600,6896393500,26750,26750,26750,26750,0
20230821,170500,6896393500,26750,26750,26750,26750,0
20230821,170400,6896393500,26750,26750,26750,26750,0
20230821,170300,6896393500,26750,26750,26750,26750,3509
20230821,170200,6896393500,26750,26750,26750,26750,0
20230821,170100,6896393500,26750,26750,26750,26750,0
20230821,170000,6896393500,26750,26750,26750,26750,0
20230821,165900,6896393500,26750,26750,26750,26750,0
20230821,165800,6896393500,26750,26750,26750,26750,0
20230821,165700,6896393500,26750,26750,26750,26750,0
20230821,165600,6896393500,26750,26750,26750,26750,0
20230821,165500,6896393500,26750,26750,26750,26750,0
20230821,165400,6896393500,26750,26750,26750,26750,0
20230821,165300,6896393500,26750,26750,26750,26750,0
20230821,165200,6896393500,26750,26750,26750,26750,0
20230821,165100,6896393500,26750,26750,26750,26750,0
20230821,165000,6896393500,26750,26750,26750,26750,0
20230821,164900,6896393500,26750,26750,26750,26750,0
20230821,164800,6896393500,26750,26750,26750,26750,0
20230821,164700,6896393500,26750,26750,26750,26750,0
20230821,164600,6896393500,26750,26750,26750,26750,0
20230821,164500,6896393500,26750,26750,26750,26750,0
20230821,164400,6896393500,26750,26750,26750,26750,0
20230821,164300,6896393500,26750,26750,26750,26750,0
20230821,164200,6896393500,26750,26750,26750,26750,0
20230821,164100,6896393500,26750,26750,26750,26750,0
20230821,164000,6896393500,26750,26750,26750,26750,0
20230821,163900,6896393500,26750,26750,26750,26750,0
20230821,163800,6896393500,26750,26750,26750,26750,0
20230821,163700,6896393500,26750,26750,26750,26750,0
20230821,163600,6896393500,26750,26750,26750,26750,0
20230821,163500,6896393500,26750,26750,26750,26750,0
20230821,163400,6896393500,26750,26750,26750,26750,0
20230821,163300,6896393500,26750,26750,26750,26750,3509
20230821,163200,6896393500,26750,26750,26750,26750,0
20230821,163100,6896393500,26750,26750,26750,26750,0
20230821,163000,6896393500,26750,26750,26750,26750,0
20230821,162900,6896393500,26750,26750,26750,26750,0
20230821,162800,6896393500,26750,26750,26750,26750,0
20230821,162700,6896393500,26750,26750,26750,26750,0
20230821,162600,6896393500,26750,26750,26750,26750,0
20230821,162500,6896393500,26750,26750,26750,26750,0
20230821,162400,6896393500,26750,26750,26750,26750,0
20230821,162300,6896393500,26750,26750,26750,26750,0
20230821,162200,6896393500,26750,26750,26750,26750,0
20230821,162100,6896393500,26750,26750,26750,26750,0
20230821,162000,6896393500,26750,26750,26750,26750,0
20230821,161900,6896393500,26750,26750,26750,26750,0
20230821,161800,6896393500,26750,26750,26750,26750,0
20230821,161700,6896393500,26750,26750,26750,26750,0
20230821,161600,6896393500,26750,26750,26750,26750,0
20230821,161500,6896393500,26750,26750,26750,26750,0
20230821,161400,6896393500,26750,26750,26750,26750,0
20230821,161300,6896393500,26750,26750,26750,26750,0
20230821,161200,6896393500,26750,26750,26750,26750,0
20230821,161100,6896393500,26750,26750,26750,26750,0
20230821,161000,6896393500,26750,26750,26750,26750,0
20230821,160900,6896393500,26750,26750,26750,26750,0
20230821,160800,6896393500,26750,26750,26750,26750,0
20230821,160700,6896393500,26750,26750,26750,26750,0
20230821,160600,6896393500,26750,26750,26750,26750,0
20230821,160500,6896393500,26750,26750,26750,26750,0
20230821,160400,6896393500,26750,26750,26750,26750,0
20230821,160300,6896393500,26750,26750,26750,26750,3509
20230821,160200,6896393500,26750,26750,26750,26750,0
20230821,160100,6896393500,26750,26750,26750,26750,0
20230821,160000,6896393500,26750,26750,26750,26750,0
20230821,155900,6896393500,26750,26750,26750,26750,0
20230821,155800,6896393500,26750,26750,26750,26750,0
20230821,155700,6896393500,26750,26750,26750,26750,0
20230821,155600,6896393500,26750,26750,26750,26750,0
20230821,155500,6896393500,26750,26750,26750,26750,0
20230821,155400,6896393500,26750,26750,26750,26750,0
20230821,155300,6896393500,26750,26750,26750,26750,0
20230821,155200,6896393500,26750,26750,26750,26750,0
20230821,155100,6896393500,26750,26750,26750,26750,0
20230821,155000,6896393500,26750,26750,26750,26750,0
20230821,154900,6896393500,26750,26750,26750,26750,0
20230821,154800,6896393500,26750,26750,26750,26750,0
20230821,154700,6896393500,26750,26750,26750,26750,0
20230821,154600,6896393500,26750,26750,26750,26750,0
20230821,154500,6896393500,26750,26750,26750,26750,0
20230821,154400,6896393500,26750,26750,26750,26750,0
20230821,154300,6896393500,26750,26750,26750,26750,0
20230821,154200,6896393500,26750,26750,26750,26750,0
20230821,154100,6896393500,26750,26750,26750,26750,0
20230821,154000,6896393500,26750,26750,26750,26750,0
20230821,153900,6896393500,26750,26750,26750,26750,0
20230821,153800,6896393500,26750,26750,26750,26750,0
20230821,153700,6896393500,26750,26750,26750,26750,0
20230821,153600,6896393500,26750,26750,26750,26750,0
20230821,153500,6896393500,26750,26750,26750,26750,0
20230821,153400,6896393500,26750,26750,26750,26750,0
20230821,153300,6896393500,26750,26750,26750,26750,3509
20230821,153200,6896393500,26750,26750,26750,26750,0
20230821,153100,6896393500,26750,26750,26750,26750,0
20230821,153000,6896393500,26750,26750,26750,26750,3509
20230821,152900,6802527750,26650,26650,26650,26650,0
20230821,152800,6802527750,26650,26650,26650,26650,0
20230821,152700,6802527750,26650,26650,26650,26650,0
20230821,152600,6802527750,26650,26650,26650,26650,0
20230821,152500,6802527750,26650,26650,26650,26650,0
20230821,152400,6802527750,26650,26650,26650,26650,0
20230821,152300,6802527750,26650,26650,26650,26650,0
20230821,152200,6802527750,26650,26650,26650,26650,0
20230821,152100,6802527750,26650,26650,26650,26650,0
20230821,152000,6802527750,26650,26650,26650,26650,0
20230821,151900,6802527750,26650,26700,26750,26600,975
20230821,151800,6776560900,26750,26750,26750,26700,205
20230821,151700,6771082550,26750,26750,26800,26700,510
20230821,151600,6757436850,26750,26700,26750,26700,1090
20230821,151500,6728297050,26750,26600,26750,26600,894
20230821,151400,6704442400,26650,26700,26700,26600,3465
20230821,151300,6612234750,26700,26650,26750,26650,490
20230821,151200,6599148750,26700,26650,26700,26650,343
20230821,151100,6589994300,26650,26750,26750,26650,842
20230821,151000,6567495850,26800,26800,26800,26750,485
20230821,150900,6554503900,26750,26800,26800,26750,346
20230821,150800,6545233100,26800,26750,26800,26700,461
20230821,150700,6532885600,26750,26750,26750,26650,538
20230821,150600,6518498500,26750,26750,26750,26700,331
20230821,150500,6509647350,26750,26700,26750,26650,397
20230821,150400,6499041000,26700,26650,26700,26650,345
20230821,150300,6489830150,26700,26750,26750,26650,776
20230821,150200,6469128500,26750,26700,26750,26650,584
20230821,150100,6453533950,26700,26700,26750,26650,422
20230821,150000,6442275600,26700,26750,26800,26650,843
20230821,145900,6419726950,26750,26700,26750,26700,349
20230821,145800,6410392000,26750,26650,26750,26650,853
20230821,145700,6387601650,26700,26650,26700,26600,591
20230821,145600,6371836250,26650,26650,26700,26600,2480
20230821,145500,6305688200,26700,26700,26700,26650,503
20230821,145400,6292259500,26700,26700,26700,26650,635
20230821,145300,6275307600,26700,26650,26700,26600,460
20230821,145200,6263049700,26650,26600,26650,26550,631
20230821,145100,6246264800,26600,26600,26600,26500,907
20230821,145000,6222153750,26600,26600,26650,26550,621
20230821,144900,6205634050,26650,26550,26650,26550,1206
20230821,144800,6173531900,26550,26550,26600,26500,604
20230821,144700,6157487000,26550,26550,26600,26500,727
20230821,144600,6138185350,26550,26500,26550,26450,557
20230821,144500,6123426700,26500,26500,26550,26450,712
20230821,144400,6104556000,26500,26550,26550,26500,539
20230821,144300,6090255000,26550,26550,26550,26500,215
20230821,144200,6084548200,26550,26500,26550,26450,622
20230821,144100,6068054750,26500,26450,26500,26450,4281
20230821,144000,5954642800,26500,26450,26500,26450,202
20230821,143900,5949294450,26450,26450,26500,26450,866
20230821,143800,5926382950,26500,26600,26600,26500,6900
20230821,143700,5743283650,26600,26550,26600,26550,1832
20230821,143600,5694636550,26600,26550,26600,26550,340
20230821,143500,5685602500,26550,26600,26600,26550,816
20230821,143400,5663898100,26600,26550,26600,26550,91
20230821,143300,5661478900,26600,26600,26600,26550,638
20230821,143200,5644510250,26600,26650,26650,26550,344
20230821,143100,5635358900,26600,26550,26650,26550,410
20230821,143000,5624443450,26600,26550,26600,26550,1180
20230821,142900,5593059650,26550,26550,26600,26550,147
20230821,142800,5589151150,26600,26600,26650,26550,300
20230821,142700,5581169850,26600,26600,26650,26600,389
20230821,142600,5570816450,26650,26650,26650,26600,82
20230821,142500,5568632700,26650,26650,26650,26600,141
20230821,142400,5564876200,26600,26600,26650,26600,2108
20230821,142300,5508701400,26600,26600,26650,26600,159
20230821,142200,5504469250,26600,26650,26650,26600,292
20230821,142100,5496697100,26650,26600,26650,26600,1574
20230821,142000,5454822550,26650,26650,26650,26600,84
20230821,141900,5452585050,26600,26650,26650,26600,425
20230821,141800,5441265000,26600,26700,26700,26600,745
20230821,141700,5421408500,26700,26650,26700,26650,311
20230821,141600,5413117700,26650,26650,26650,26600,356
20230821,141500,5403633000,26650,26600,26650,26550,543
20230821,141400,5389198700,26550,26650,26650,26550,3453
20230821,141300,5297343000,26600,26650,26700,26600,3063
20230821,141200,5215809500,26700,26750,26750,26650,2429
20230821,141100,5151027250,26750,26750,26750,26700,46
20230821,141000,5149797250,26700,26750,26750,26700,589
20230821,140900,5134041600,26750,26750,26750,26700,118
20230821,140800,5130887000,26750,26700,26750,26700,226
20230821,140700,5124849150,26700,26700,26750,26700,90
20230821,140600,5122446000,26700,26700,26750,26700,90
20230821,140500,5120039400,26700,26700,26750,26650,249
20230821,140400,5113391050,26700,26750,26750,26650,1084
20230821,140300,5084490550,26750,26700,26750,26700,1454
20230821,140200,5045668200,26700,26700,26700,26650,172
20230821,140100,5041078100,26700,26700,26700,26650,26
20230821,140000,5040384350,26700,26750,26750,26650,748
20230821,135900,5020415650,26750,26750,26750,26650,1596
20230821,135800,4977789650,26750,26700,26750,26700,448
20230821,135700,4965825100,26700,26700,26700,26650,205
20230821,135600,4960353450,26700,26700,26700,26700,327
20230821,135500,4951622550,26700,26700,26750,26650,50
20230821,135400,4950287300,26700,26750,26750,26700,1380
20230821,135300,4913428350,26750,26750,26750,26700,122
20230821,135200,4910165350,26750,26750,26750,26700,207
20230821,135100,4904632900,26700,26800,26800,26700,4016
20230821,135000,4797392250,26750,26800,26800,26750,95
20230821,134900,4794847700,26750,26800,26800,26750,69
20230821,134800,4793000300,26800,26750,26800,26750,1035
20230821,134700,4765313900,26750,26850,26850,26750,197
20230821,134600,4760030700,26800,26850,26850,26800,88
20230821,134500,4757669550,26850,26800,26850,26800,418
20230821,134400,4746464400,26750,26750,26800,26750,88
20230821,134300,4744109750,26800,26800,26800,26750,94
20230821,134200,4741592000,26800,26850,26850,26800,53
20230821,134100,4740171100,26850,26850,26850,26800,135
20230821,134000,4736549100,26800,26800,26800,26750,979
20230821,133900,4710311950,26800,26750,26800,26750,108
20230821,133800,4707419850,26800,26800,26800,26750,35
20230821,133700,4706482800,26800,26800,26800,26750,196
20230821,133600,4701232300,26800,26800,26800,26800,16
20230821,133500,4700803500,26750,26750,26800,26750,369
20230821,133400,4690930000,26750,26750,26800,26750,142
20230821,133300,4687129200,26800,26800,26800,26800,56
20230821,133200,4685628400,26800,26750,26800,26750,151
20230821,133100,4681583900,26800,26800,26800,26800,192
20230821,133000,4676438300,26750,26800,26800,26750,47
20230821,132900,4675180800,26750,26850,26850,26750,2176
20230821,132800,4616902500,26800,26900,26900,26800,1474
20230821,132700,4577326500,26850,26850,26900,26850,134
20230821,132600,4573724650,26850,26900,26900,26850,30
20230821,132500,4572919100,26900,26900,26900,26900,70
20230821,132400,4571036100,26900,26850,26900,26850,63
20230821,132300,4569344100,26900,26900,26900,26850,118
20230821,132200,4566172500,26900,26850,26900,26850,81
20230821,132100,4563997400,26850,26900,26900,26850,71
20230821,132000,4562087600,26900,26900,26900,26850,19
20230821,131900,4561576550,26850,26900,26900,26850,70
20230821,131800,4559696350,26900,26900,26900,26850,167
20230821,131700,4555204500,26900,26850,26900,26850,156
20230821,131600,4551011400,26900,26750,26900,26750,1634
20230821,131500,4507193100,26800,26750,26800,26750,16
20230821,131400,4506764800,26800,26800,26800,26750,301
20230821,131300,4498701250,26750,26800,26800,26750,113
20230821,131200,4495672900,26800,26800,26800,26750,78
20230821,131100,4493583450,26750,26800,26800,26750,50
20230821,131000,4492245700,26800,26750,26800,26750,194
20230821,130900,4487046550,26800,26750,26800,26750,148
20230821,130800,4483085200,26750,26750,26800,26750,102
20230821,130700,4480353850,26800,26800,26800,26750,47
20230821,130600,4479096500,26750,26750,26800,26750,817
20230821,130500,4457238450,26700,26750,26750,26700,534
20230821,130400,4442954550,26750,26700,26750,26700,297
20230821,130300,4435020550,26750,26750,26750,26700,93
20230821,130200,4432534300,26750,26800,26800,26700,3419
20230821,130100,4341076000,26800,26850,26850,26750,3526
20230821,130000,4246573950,26850,26850,26850,26800,364
20230821,125900,4236800600,26800,26850,26850,26800,65
20230821,125800,4235058000,26850,26800,26850,26800,74
20230821,125700,4233071150,26800,26800,26850,26800,193
20230821,125600,4227895450,26800,26850,26850,26800,115
20230821,125500,4224809450,26800,26850,26850,26800,413
20230821,125400,4213720450,26800,26900,26900,26800,771
20230821,125300,4193017250,26900,26850,26900,26850,15
20230821,125200,4192614150,26900,26850,26900,26800,86
20230821,125100,4190306300,26850,26850,26900,26850,50
20230821,125000,4188963300,26850,26900,26900,26850,337
20230821,124900,4179901600,26900,26950,26950,26850,1219
20230821,124800,4147170800,26950,26900,26950,26850,35
20230821,124700,4146228900,26900,26900,26900,26850,69
20230821,124600,4144372850,26900,26900,26900,26900,21
20230821,124500,4143807950,26900,26850,26900,26850,57
20230821,124400,4142274700,26900,26850,26950,26850,116
20230821,124300,4139153850,26900,26900,26900,26900,107
20230821,124200,4136275550,26900,26900,26900,26900,446
20230821,124100,4124278150,26850,26900,26900,26850,119
20230821,124000,4121079750,26850,26900,26900,26850,15
20230821,123900,4120676350,26900,26850,26900,26850,194
20230821,123800,4115459600,26850,26900,26900,26850,29
20230821,123700,4114680000,26900,26850,26900,26850,88
20230821,123600,4112313400,26850,26850,26900,26850,155
20230821,123500,4108151150,26900,26900,26950,26850,801
20230821,123400,4086589500,26850,26850,26850,26850,55
20230821,123300,4085112750,26900,26900,26900,26850,104
20230821,123200,4082315200,26900,26900,26900,26900,11
20230821,123100,4082019300,26850,26900,26900,26850,360
20230821,123000,4072338000,26900,26900,26900,26850,23
20230821,122900,4071719800,26850,26900,26900,26850,118
20230821,122800,4068547900,26900,26900,26900,26900,21
20230821,122700,4067983000,26900,26850,26900,26850,97
20230821,122600,4065373800,26850,26900,26900,26850,228
20230821,122500,4059243450,26900,26900,26900,26900,91
20230821,122400,4056795550,26850,26850,26900,26850,73
20230821,122300,4054834100,26900,26900,26900,26850,92
20230821,122200,4052359800,26850,26900,26900,26850,11
20230821,122100,4052064400,26900,26900,26900,26850,106
20230821,122000,4049214800,26900,26900,26900,26900,278
20230821,121900,4041736600,26900,26850,26900,26850,58
20230821,121800,4040179250,26850,26900,26900,26850,71
20230821,121700,4038269400,26850,26900,26900,26850,66
20230821,121600,4036494450,26900,26900,26900,26850,237
20230821,121500,4030121400,26850,26900,26900,26850,14
20230821,121400,4029745350,26900,26850,26900,26850,104
20230821,121300,4026949550,26850,26900,26900,26850,524
20230821,121200,4012877450,26900,26900,26900,26850,107
20230821,121100,4010000750,26900,26900,26900,26850,274
20230821,121000,4002631950,26850,26900,26900,26850,76
20230821,120900,4000588050,26900,26850,26900,26850,115
20230821,120800,3997496750,26900,26850,26950,26850,268
20230821,120700,3990290350,26950,26900,26950,26850,464
20230821,120600,3977808750,26900,26900,26950,26900,118
20230821,120500,3974631250,26900,26900,26900,26900,9
20230821,120400,3974389150,26950,26900,26950,26900,160
20230821,120300,3970078950,26950,26900,26950,26900,127
20230821,120200,3966657500,26950,26900,26950,26900,1455
20230821,120100,3927517450,26900,26900,26900,26850,61
20230821,120000,3925878950,26900,26900,26900,26900,66
20230821,115900,3924103550,26900,26850,26900,26850,104
20230821,115800,3921310600,26800,26850,26850,26800,331
20230821,115700,3912425600,26800,26800,26850,26800,108
20230821,115600,3909526300,26850,26850,26850,26800,176
20230821,115500,3904802500,26850,26850,26850,26800,737
20230821,115400,3885014500,26800,26850,26850,26800,77
20230821,115300,3882947150,26800,26850,26850,26800,36
20230821,115200,3881982300,26800,26800,26800,26800,445
20230821,115100,3870056300,26800,26750,26800,26750,66
20230821,115000,3868289700,26750,26750,26750,26750,100
20230821,114900,3865614700,26800,26750,26800,26750,81
20230821,114800,3863445100,26750,26750,26800,26750,66
20230821,114700,3861679550,26800,26800,26800,26750,122
20230821,114600,3858411200,26750,26800,26800,26750,340
20230821,114500,3849301850,26800,26750,26800,26750,819
20230821,114400,3827380700,26750,26800,26800,26750,39
20230821,114300,3826336750,26750,26750,26800,26750,142
20230821,114200,3822534850,26750,26750,26800,26750,21
20230821,114100,3821973000,26750,26800,26850,26750,770
20230821,114000,3801337500,26800,26750,26850,26750,154
20230821,113900,3797210400,26750,26750,26850,26750,700
20230821,113800,3778449700,26750,26750,26750,26750,62
20230821,113700,3776791200,26750,26750,26800,26750,89
20230821,113600,3774407650,26750,26750,26800,26750,192
20230821,113500,3769266950,26750,26750,26800,26750,181
20230821,113400,3764417100,26800,26750,26800,26750,31
20230821,113300,3763587300,26800,26750,26800,26750,185
20230821,113200,3758633000,26750,26700,26800,26700,210
20230821,113100,3753016000,26700,26750,26800,26700,486
20230821,113000,3740009600,26750,26700,26750,26700,300
20230821,112900,3731985850,26700,26700,26750,26700,99
20230821,112800,3729339200,26750,26700,26800,26700,207
20230821,112700,3723793900,26700,26750,26800,26700,1294
20230821,112600,3689184200,26700,26750,26800,26700,647
20230821,112500,3671880550,26700,26700,26750,26700,130
20230821,112400,3668404500,26700,26750,26750,26700,76
20230821,112300,3666373800,26700,26750,26750,26700,156
20230821,112200,3662205200,26700,26700,26750,26700,325
20230821,112100,3653514400,26700,26800,26800,26700,210
20230821,112000,3647895350,26750,26700,26750,26700,404
20230821,111900,3637089000,26750,26700,26750,26700,927
20230821,111800,3612299450,26750,26750,26800,26700,1881
20230821,111700,3561982700,26750,26850,26850,26750,1257
20230821,111600,3528294700,26850,26850,26850,26800,154
20230821,111500,3524162000,26850,26850,26850,26800,886
20230821,111400,3500380250,26850,26900,26900,26850,205
20230821,111300,3494872250,26850,26900,26900,26850,45
20230821,111200,3493663500,26900,26850,26900,26850,101
20230821,111100,3490948800,26850,26850,26900,26850,59
20230821,111000,3489363600,26850,26900,26900,26850,96
20230821,110900,3486782200,26900,26850,26900,26850,160
20230821,110800,3482478700,26850,26800,26850,26800,1270
20230821,110700,3448391650,26850,26800,26850,26800,1042
20230821,110600,3420414300,26800,26800,26850,26800,115
20230821,110500,3417328750,26850,26850,26850,26800,120
20230821,110400,3414107250,26800,26750,26800,26750,1241
20230821,110300,3380848500,26750,26800,26800,26750,1127
20230821,110200,3350699600,26800,26800,26800,26750,84
20230821,110100,3348448850,26800,26750,26800,26750,49
20230821,110000,3347137500,26800,26800,26800,26750,168
20230821,105900,3342635200,26800,26800,26800,26750,971
20230821,105800,3316613800,26750,26800,26800,26750,297
20230821,105700,3308665200,26750,26800,26800,26750,408
20230821,105600,3297731400,26750,26750,26800,26750,277
20230821,105500,3290316300,26800,26750,26800,26750,165
20230821,105400,3285896250,26800,26800,26800,26750,205
20230821,105300,3280402750,26750,26800,26800,26750,395
20230821,105200,3269834000,26750,26800,26800,26750,80
20230821,105100,3267690500,26800,26800,26800,26750,53
20230821,105000,3266270250,26800,26800,26800,26750,463
20230821,104900,3253861900,26800,26750,26800,26750,491
20230821,104800,3240719750,26800,26800,26800,26750,1226
20230821,104700,3207908150,26850,26800,26850,26800,732
20230821,104600,3188287300,26800,26750,26850,26750,93
20230821,104500,3185795900,26800,26800,26800,26750,916
20230821,104400,3161249850,26800,26850,26850,26800,379
20230821,104300,3151092150,26800,26800,26850,26750,521
20230821,104200,3137130400,26800,26800,26800,26750,464
20230821,104100,3124695850,26750,26750,26800,26750,1096
20230821,104000,3095372700,26750,26700,26800,26700,1382
20230821,103900,3058398600,26700,26750,26800,26700,5390
20230821,103800,2914440850,26750,26800,26800,26750,178
20230821,103700,2909679250,26800,26850,26850,26800,1593
20230821,103600,2866983950,26850,26900,26900,26800,1134
20230821,103500,2836559100,26850,26900,26900,26850,373
20230821,103400,2826538700,26900,26900,26900,26850,1252
20230821,103300,2792919200,26900,26900,26900,26850,322
20230821,103200,2784260700,26900,26900,26900,26850,156
20230821,103100,2780064900,26900,26900,26900,26850,1097
20230821,103000,2750557750,26950,26900,26950,26900,184
20230821,102900,2745604000,26950,26950,26950,26900,286
20230821,102800,2737896350,26900,26950,27000,26900,147
20230821,102700,2733935650,27000,26950,27000,26900,1435
20230821,102600,2695309250,26950,26900,26950,26900,625
20230821,102500,2678488850,26950,26900,26950,26900,247
20230821,102400,2671843400,26900,26900,26900,26900,802
20230821,102300,2650269600,26900,26900,26950,26850,667
20230821,102200,2632326950,26850,26850,26900,26850,460
20230821,102100,2619962950,26900,26900,26900,26850,1848
20230821,102000,2570334600,26900,26900,26900,26850,1793
20230821,101900,2522105600,26900,26900,26950,26900,1407
20230821,101800,2484256950,26950,26900,26950,26800,1604
20230821,101700,2441118550,26850,26900,26900,26800,4154
20230821,101600,2329716250,26950,26950,26950,26850,2463
20230821,101500,2263454150,26950,27050,27100,26950,6050
20230821,101400,2100098800,27100,27100,27100,27100,457
20230821,101300,2087714100,27100,27100,27100,27050,81
20230821,101200,2085521750,27100,27050,27100,27050,678
20230821,101100,2067173150,27100,27100,27100,27050,432
20230821,101000,2055468700,27150,27150,27200,27150,452
20230821,100900,2043191950,27150,27100,27150,27100,2610
20230821,100800,1972446550,27100,27050,27100,27050,309
20230821,100700,1964072800,27050,27100,27100,27050,16
20230821,100600,1963639700,27100,27100,27100,27100,73
20230821,100500,1961661400,27050,27050,27050,27050,254
20230821,100400,1954790700,27050,27100,27100,27050,164
20230821,100300,1950349300,27050,27000,27100,27000,923
20230821,100200,1925387450,27000,27050,27050,27000,252
20230821,100100,1918572800,27050,27100,27150,27050,2351
20230821,100000,1854945600,27100,27150,27150,27100,92
20230821,095900,1852449250,27100,27150,27150,27100,143
20230821,095800,1848571950,27150,27150,27150,27100,250
20230821,095700,1841791400,27150,27100,27150,27100,343
20230821,095600,1832495450,27100,27100,27100,27100,1368
20230821,095500,1795422650,27150,27150,27150,27100,226
20230821,095400,1789287250,27100,27150,27150,27100,204
20230821,095300,1783756000,27100,27100,27250,27100,1089
20230821,095200,1754178450,27100,27150,27150,27100,335
20230821,095100,1745096600,27100,27150,27150,27100,1274
20230821,095000,1710517900,27200,27200,27200,27200,1533
20230821,094900,1668820300,27250,27250,27250,27250,1808
20230821,094800,1619552300,27300,27300,27300,27300,255
20230821,094700,1612590800,27300,27300,27300,27300,194
20230821,094600,1607294600,27300,27250,27300,27250,307
20230821,094500,1598914800,27300,27300,27300,27250,741
20230821,094400,1578686450,27300,27250,27350,27250,929
20230821,094300,1553325250,27350,27250,27350,27250,383
20230821,094200,1542863100,27350,27250,27350,27200,1365
20230821,094100,1505603950,27200,27300,27300,27200,1481
20230821,094000,1465232250,27300,27300,27300,27250,20
20230821,093900,1464686600,27300,27350,27350,27250,918
20230821,093800,1439633450,27300,27300,27350,27250,1934
20230821,093700,1386846000,27300,27200,27300,27200,1017
20230821,093600,1359123700,27150,27150,27250,27150,285
20230821,093500,1351378450,27200,27200,27200,27150,171
20230821,093400,1346727400,27150,27250,27250,27150,389
20230821,093300,1336146850,27200,27200,27250,27150,441
20230821,093200,1324153250,27200,27200,27200,27150,182
20230821,093100,1319202900,27150,27100,27200,27100,945
20230821,093000,1293565350,27100,27150,27200,27100,2123
20230821,092900,1235916150,27150,27200,27200,27150,394
20230821,092800,1225199950,27250,27250,27300,27200,710
20230821,092700,1205869550,27250,27300,27300,27200,1421
20230821,092600,1167133800,27300,27250,27300,27200,1718
20230821,092500,1120314650,27250,27250,27250,27150,426
20230821,092400,1108720350,27250,27300,27300,27250,118
20230821,092300,1105504750,27350,27150,27350,27050,2563
20230821,092200,1036023000,27100,27250,27250,27100,2855
20230821,092100,958512900,27200,27250,27250,27200,1310
20230821,092000,922840950,27350,27350,27350,27250,2595
20230821,091900,852048200,27350,27450,27450,27300,685
20230821,091800,833302950,27500,27400,27500,27350,519
20230821,091700,819062300,27450,27300,27450,27300,160
20230821,091600,814683500,27400,27450,27450,27300,1471
20230821,091500,774414550,27400,27500,27500,27400,979
20230821,091400,747519850,27500,27600,27600,27500,330
20230821,091300,738423350,27600,27550,27600,27550,622
20230821,091200,721276250,27550,27550,27600,27550,450
20230821,091100,708863950,27550,27400,27550,27400,1033
20230821,091000,680425300,27400,27400,27400,27350,546
20230821,090900,665469350,27350,27400,27500,27350,670
20230821,090800,647106900,27400,27400,27500,27250,3129
20230821,090700,561526500,27400,27400,27450,27350,614
20230821,090600,544713300,27450,27400,27450,27300,2541
20230821,090500,475163600,27350,27450,27500,27350,2268
20230821,090400,412921550,27400,27450,27600,27400,2867
20230821,090300,334087050,27450,27450,27500,27350,2517
20230821,090200,264965850,27400,27500,27550,27350,952
20230821,090100,238857900,27500,27300,27550,27200,1111
20230821,090000,208446350,27300,27650,27700,27250,7550