stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191500,40012403150,39800,39800,39800,39800,36977
20230817,191400,40012403150,39800,39800,39800,39800,0
20230817,191300,40012403150,39800,39800,39800,39800,0
20230817,191200,40012403150,39800,39800,39800,39800,0
20230817,191100,40012403150,39800,39800,39800,39800,0
20230817,191000,40012403150,39800,39800,39800,39800,0
20230817,190900,40012403150,39800,39800,39800,39800,0
20230817,190800,40012403150,39800,39800,39800,39800,0
20230817,190700,40012403150,39800,39800,39800,39800,0
20230817,190600,40012403150,39800,39800,39800,39800,0
20230817,190500,40012403150,39800,39800,39800,39800,0
20230817,190400,40012403150,39800,39800,39800,39800,0
20230817,190300,40012403150,39800,39800,39800,39800,0
20230817,190200,40012403150,39800,39800,39800,39800,0
20230817,190100,40012403150,39800,39800,39800,39800,0
20230817,190000,40012403150,39800,39800,39800,39800,0
20230817,185900,40012403150,39800,39800,39800,39800,0
20230817,185800,40012403150,39800,39800,39800,39800,0
20230817,185700,40012403150,39800,39800,39800,39800,0
20230817,185600,40012403150,39800,39800,39800,39800,0
20230817,185500,40012403150,39800,39800,39800,39800,0
20230817,185400,40012403150,39800,39800,39800,39800,0
20230817,185300,40012403150,39800,39800,39800,39800,0
20230817,185200,40012403150,39800,39800,39800,39800,0
20230817,185100,40012403150,39800,39800,39800,39800,0
20230817,185000,40012403150,39800,39800,39800,39800,0
20230817,184900,40012403150,39800,39800,39800,39800,0
20230817,184800,40012403150,39800,39800,39800,39800,0
20230817,184700,40012403150,39800,39800,39800,39800,0
20230817,184600,40012403150,39800,39800,39800,39800,0
20230817,184500,40012403150,39800,39800,39800,39800,36977
20230817,184400,40012403150,39800,39800,39800,39800,0
20230817,184300,40012403150,39800,39800,39800,39800,0
20230817,184200,40012403150,39800,39800,39800,39800,0
20230817,184100,40012403150,39800,39800,39800,39800,0
20230817,184000,40012403150,39800,39800,39800,39800,0
20230817,183900,40012403150,39800,39800,39800,39800,0
20230817,183800,40012403150,39800,39800,39800,39800,0
20230817,183700,40012403150,39800,39800,39800,39800,0
20230817,183600,40012403150,39800,39800,39800,39800,0
20230817,183500,40012403150,39800,39800,39800,39800,0
20230817,183400,40012403150,39800,39800,39800,39800,0
20230817,183300,40012403150,39800,39800,39800,39800,0
20230817,183200,40012403150,39800,39800,39800,39800,0
20230817,183100,40012403150,39800,39800,39800,39800,0
20230817,183000,40012403150,39800,39800,39800,39800,0
20230817,182900,40012403150,39800,39800,39800,39800,0
20230817,182800,40012403150,39800,39800,39800,39800,0
20230817,182700,40012403150,39800,39800,39800,39800,0
20230817,182600,40012403150,39800,39800,39800,39800,0
20230817,182500,40012403150,39800,39800,39800,39800,0
20230817,182400,40012403150,39800,39800,39800,39800,0
20230817,182300,40012403150,39800,39800,39800,39800,0
20230817,182200,40012403150,39800,39800,39800,39800,0
20230817,182100,40012403150,39800,39800,39800,39800,0
20230817,182000,40012403150,39800,39800,39800,39800,0
20230817,181900,40012403150,39800,39800,39800,39800,0
20230817,181800,40012403150,39800,39800,39800,39800,0
20230817,181700,40012403150,39800,39800,39800,39800,0
20230817,181600,40012403150,39800,39800,39800,39800,0
20230817,181500,40012403150,39800,39800,39800,39800,36977
20230817,181400,40012403150,39800,39800,39800,39800,0
20230817,181300,40012403150,39800,39800,39800,39800,0
20230817,181200,40012403150,39800,39800,39800,39800,0
20230817,181100,40012403150,39800,39800,39800,39800,0
20230817,181000,40012403150,39800,39800,39800,39800,0
20230817,180900,40012403150,39800,39800,39800,39800,0
20230817,180800,40012403150,39800,39800,39800,39800,0
20230817,180700,40012403150,39800,39800,39800,39800,0
20230817,180600,40012403150,39800,39800,39800,39800,0
20230817,180500,40012403150,39800,39800,39800,39800,0
20230817,180400,40012403150,39800,39800,39800,39800,0
20230817,180300,40012403150,39800,39800,39800,39800,0
20230817,180200,40012403150,39800,39800,39800,39800,0
20230817,180100,40012403150,39800,39800,39800,39800,0
20230817,180000,40012403150,39800,39800,39800,39800,0
20230817,175900,40012403150,39800,39800,39800,39800,0
20230817,175800,40012403150,39800,39800,39800,39800,0
20230817,175700,40012403150,39800,39800,39800,39800,0
20230817,175600,40012403150,39800,39800,39800,39800,0
20230817,175500,40012403150,39800,39800,39800,39800,0
20230817,175400,40012403150,39800,39800,39800,39800,0
20230817,175300,40012403150,39800,39800,39800,39800,0
20230817,175200,40012403150,39800,39800,39800,39800,0
20230817,175100,40012403150,39800,39800,39800,39800,0
20230817,175000,40012403150,39800,39800,39800,39800,0
20230817,174900,40012403150,39800,39800,39800,39800,0
20230817,174800,40012403150,39800,39800,39800,39800,0
20230817,174700,40012403150,39800,39800,39800,39800,0
20230817,174600,40012403150,39800,39800,39800,39800,0
20230817,174500,40012403150,39800,39800,39800,39800,36977
20230817,174400,40012403150,39800,39800,39800,39800,0
20230817,174300,40012403150,39800,39800,39800,39800,0
20230817,174200,40012403150,39800,39800,39800,39800,0
20230817,174100,40012403150,39800,39800,39800,39800,0
20230817,174000,40012403150,39800,39800,39800,39800,0
20230817,173900,40012403150,39800,39800,39800,39800,0
20230817,173800,40012403150,39800,39800,39800,39800,0
20230817,173700,40012403150,39800,39800,39800,39800,0
20230817,173600,40012403150,39800,39800,39800,39800,0
20230817,173500,40012403150,39800,39800,39800,39800,0
20230817,173400,40012403150,39800,39800,39800,39800,0
20230817,173300,40012403150,39800,39800,39800,39800,0
20230817,173200,40012403150,39800,39800,39800,39800,0
20230817,173100,40012403150,39800,39800,39800,39800,0
20230817,173000,40012403150,39800,39800,39800,39800,0
20230817,172900,40012403150,39800,39800,39800,39800,0
20230817,172800,40012403150,39800,39800,39800,39800,0
20230817,172700,40012403150,39800,39800,39800,39800,0
20230817,172600,40012403150,39800,39800,39800,39800,0
20230817,172500,40012403150,39800,39800,39800,39800,0
20230817,172400,40012403150,39800,39800,39800,39800,0
20230817,172300,40012403150,39800,39800,39800,39800,0
20230817,172200,40012403150,39800,39800,39800,39800,0
20230817,172100,40012403150,39800,39800,39800,39800,0
20230817,172000,40012403150,39800,39800,39800,39800,0
20230817,171900,40012403150,39800,39800,39800,39800,0
20230817,171800,40012403150,39800,39800,39800,39800,0
20230817,171700,40012403150,39800,39800,39800,39800,0
20230817,171600,40012403150,39800,39800,39800,39800,0
20230817,171500,40012403150,39800,39800,39800,39800,36977
20230817,171400,40012403150,39800,39800,39800,39800,0
20230817,171300,40012403150,39800,39800,39800,39800,0
20230817,171200,40012403150,39800,39800,39800,39800,0
20230817,171100,40012403150,39800,39800,39800,39800,0
20230817,171000,40012403150,39800,39800,39800,39800,0
20230817,170900,40012403150,39800,39800,39800,39800,0
20230817,170800,40012403150,39800,39800,39800,39800,0
20230817,170700,40012403150,39800,39800,39800,39800,0
20230817,170600,40012403150,39800,39800,39800,39800,0
20230817,170500,40012403150,39800,39800,39800,39800,0
20230817,170400,40012403150,39800,39800,39800,39800,0
20230817,170300,40012403150,39800,39800,39800,39800,0
20230817,170200,40012403150,39800,39800,39800,39800,0
20230817,170100,40012403150,39800,39800,39800,39800,0
20230817,170000,40012403150,39800,39800,39800,39800,0
20230817,165900,40012403150,39800,39800,39800,39800,0
20230817,165800,40012403150,39800,39800,39800,39800,0
20230817,165700,40012403150,39800,39800,39800,39800,0
20230817,165600,40012403150,39800,39800,39800,39800,0
20230817,165500,40012403150,39800,39800,39800,39800,0
20230817,165400,40012403150,39800,39800,39800,39800,0
20230817,165300,40012403150,39800,39800,39800,39800,0
20230817,165200,40012403150,39800,39800,39800,39800,0
20230817,165100,40012403150,39800,39800,39800,39800,0
20230817,165000,40012403150,39800,39800,39800,39800,0
20230817,164900,40012403150,39800,39800,39800,39800,0
20230817,164800,40012403150,39800,39800,39800,39800,0
20230817,164700,40012403150,39800,39800,39800,39800,0
20230817,164600,40012403150,39800,39800,39800,39800,0
20230817,164500,40012403150,39800,39800,39800,39800,36977
20230817,164400,40012403150,39800,39800,39800,39800,0
20230817,164300,40012403150,39800,39800,39800,39800,0
20230817,164200,40012403150,39800,39800,39800,39800,0
20230817,164100,40012403150,39800,39800,39800,39800,0
20230817,164000,40012403150,39800,39800,39800,39800,0
20230817,163900,40012403150,39800,39800,39800,39800,0
20230817,163800,40012403150,39800,39800,39800,39800,0
20230817,163700,40012403150,39800,39800,39800,39800,0
20230817,163600,40012403150,39800,39800,39800,39800,0
20230817,163500,40012403150,39800,39800,39800,39800,0
20230817,163400,40012403150,39800,39800,39800,39800,0
20230817,163300,40012403150,39800,39800,39800,39800,0
20230817,163200,40012403150,39800,39800,39800,39800,0
20230817,163100,40012403150,39800,39800,39800,39800,0
20230817,163000,40012403150,39800,39800,39800,39800,0
20230817,162900,40012403150,39800,39800,39800,39800,0
20230817,162800,40012403150,39800,39800,39800,39800,0
20230817,162700,40012403150,39800,39800,39800,39800,0
20230817,162600,40012403150,39800,39800,39800,39800,0
20230817,162500,40012403150,39800,39800,39800,39800,0
20230817,162400,40012403150,39800,39800,39800,39800,0
20230817,162300,40012403150,39800,39800,39800,39800,0
20230817,162200,40012403150,39800,39800,39800,39800,0
20230817,162100,40012403150,39800,39800,39800,39800,0
20230817,162000,40012403150,39800,39800,39800,39800,0
20230817,161900,40012403150,39800,39800,39800,39800,0
20230817,161800,40012403150,39800,39800,39800,39800,0
20230817,161700,40012403150,39800,39800,39800,39800,0
20230817,161600,40012403150,39800,39800,39800,39800,0
20230817,161500,40012403150,39800,39800,39800,39800,36977
20230817,161400,40012403150,39800,39800,39800,39800,0
20230817,161300,40012403150,39800,39800,39800,39800,0
20230817,161200,40012403150,39800,39800,39800,39800,0
20230817,161100,40012403150,39800,39800,39800,39800,0
20230817,161000,40012403150,39800,39800,39800,39800,0
20230817,160900,40012403150,39800,39800,39800,39800,0
20230817,160800,40012403150,39800,39800,39800,39800,0
20230817,160700,40012403150,39800,39800,39800,39800,0
20230817,160600,40012403150,39800,39800,39800,39800,0
20230817,160500,40012403150,39800,39800,39800,39800,0
20230817,160400,40012403150,39800,39800,39800,39800,0
20230817,160300,40012403150,39800,39800,39800,39800,0
20230817,160200,40012403150,39800,39800,39800,39800,0
20230817,160100,40012403150,39800,39800,39800,39800,0
20230817,160000,40012403150,39800,39800,39800,39800,0
20230817,155900,40012403150,39800,39800,39800,39800,0
20230817,155800,40012403150,39800,39800,39800,39800,0
20230817,155700,40012403150,39800,39800,39800,39800,0
20230817,155600,40012403150,39800,39800,39800,39800,0
20230817,155500,40012403150,39800,39800,39800,39800,0
20230817,155400,40012403150,39800,39800,39800,39800,0
20230817,155300,40012403150,39800,39800,39800,39800,0
20230817,155200,40012403150,39800,39800,39800,39800,0
20230817,155100,40012403150,39800,39800,39800,39800,0
20230817,155000,40012403150,39800,39800,39800,39800,0
20230817,154900,40012403150,39800,39800,39800,39800,0
20230817,154800,40012403150,39800,39800,39800,39800,0
20230817,154700,40012403150,39800,39800,39800,39800,0
20230817,154600,40012403150,39800,39800,39800,39800,0
20230817,154500,40012403150,39800,39800,39800,39800,36977
20230817,154400,40012403150,39800,39800,39800,39800,0
20230817,154300,40012403150,39800,39800,39800,39800,0
20230817,154200,40012403150,39800,39800,39800,39800,0
20230817,154100,40012403150,39800,39800,39800,39800,0
20230817,154000,40012403150,39800,39800,39800,39800,0
20230817,153900,40012403150,39800,39800,39800,39800,0
20230817,153800,40012403150,39800,39800,39800,39800,0
20230817,153700,40012403150,39800,39800,39800,39800,0
20230817,153600,40012403150,39800,39800,39800,39800,0
20230817,153500,40012403150,39800,39800,39800,39800,0
20230817,153400,40012403150,39800,39800,39800,39800,0
20230817,153300,40012403150,39800,39800,39800,39800,0
20230817,153200,40012403150,39800,39800,39800,39800,0
20230817,153100,40012403150,39800,39800,39800,39800,0
20230817,153000,40012403150,39800,39800,39800,39800,36977
20230817,152900,38540718550,39750,39750,39750,39750,0
20230817,152800,38540718550,39750,39750,39750,39750,0
20230817,152700,38540718550,39750,39750,39750,39750,0
20230817,152600,38540718550,39750,39750,39750,39750,0
20230817,152500,38540718550,39750,39750,39750,39750,0
20230817,152400,38540718550,39750,39750,39750,39750,0
20230817,152300,38540718550,39750,39750,39750,39750,0
20230817,152200,38540718550,39750,39750,39750,39750,0
20230817,152100,38540718550,39750,39750,39750,39750,0
20230817,152000,38540718550,39750,39750,39750,39750,0
20230817,151900,38540718550,39750,39500,39800,39500,3524
20230817,151800,38401058850,39500,39600,39600,39500,2124
20230817,151700,38317100600,39550,39600,39600,39500,3340
20230817,151600,38185065600,39550,39750,39800,39550,7806
20230817,151500,37875230850,39800,39750,39800,39750,1402
20230817,151400,37819496600,39700,39700,39750,39700,2189
20230817,151300,37732539350,39700,39650,39700,39650,1288
20230817,151200,37681426400,39700,39700,39750,39650,2884
20230817,151100,37566986900,39700,39800,39800,39700,2111
20230817,151000,37483073300,39750,39800,39850,39750,1990
20230817,150900,37403911350,39800,39750,39800,39750,1375
20230817,150800,37349210600,39750,39750,39800,39700,1335
20230817,150700,37296133100,39800,39850,39900,39750,3889
20230817,150600,37141212450,39900,39900,39950,39850,3653
20230817,150500,36995469500,39900,39850,39900,39800,5725
20230817,150400,36767211600,39850,39800,39850,39800,2857
20230817,150300,36653496900,39800,39750,39800,39700,2706
20230817,150200,36545925650,39800,39700,39800,39700,4633
20230817,150100,36361865850,39700,39700,39700,39650,1195
20230817,150000,36314433450,39700,39650,39700,39600,2815
20230817,145900,36202816450,39600,39650,39650,39600,81
20230817,145800,36199606000,39650,39600,39650,39600,1512
20230817,145700,36139712200,39600,39650,39650,39600,4208
20230817,145600,35973054300,39650,39650,39650,39600,841
20230817,145500,35939709750,39650,39650,39650,39600,1403
20230817,145400,35884106950,39650,39600,39650,39550,2461
20230817,145300,35786656850,39550,39550,39600,39550,320
20230817,145200,35773992700,39600,39600,39650,39550,2315
20230817,145100,35682332600,39600,39650,39650,39600,1720
20230817,145000,35614213950,39650,39600,39650,39600,529
20230817,144900,35593259100,39600,39650,39650,39600,1025
20230817,144800,35552664450,39600,39600,39650,39600,1044
20230817,144700,35511318800,39650,39500,39650,39500,3438
20230817,144600,35375326800,39500,39550,39550,39500,769
20230817,144500,35344948350,39550,39550,39550,39500,199
20230817,144400,35337081450,39550,39500,39550,39500,247
20230817,144300,35327318900,39500,39500,39550,39500,1378
20230817,144200,35272875750,39500,39450,39550,39400,4335
20230817,144100,35101757600,39400,39450,39450,39400,1695
20230817,144000,35034895200,39450,39500,39500,39400,3545
20230817,143900,34894949400,39550,39550,39600,39550,3470
20230817,143800,34757709450,39550,39550,39600,39550,962
20230817,143700,34719650400,39550,39600,39600,39550,1593
20230817,143600,34656616900,39600,39550,39600,39550,73
20230817,143500,34653728350,39550,39600,39600,39550,573
20230817,143400,34631066150,39600,39600,39600,39550,1843
20230817,143300,34558120150,39550,39450,39600,39450,3158
20230817,143200,34433410750,39500,39500,39500,39450,1749
20230817,143100,34364409350,39450,39650,39650,39450,13667
20230817,143000,33823746950,39650,39600,39650,39600,560
20230817,142900,33801557450,39650,39650,39650,39600,460
20230817,142800,33783321550,39650,39650,39650,39600,839
20230817,142700,33750084850,39650,39650,39650,39600,913
20230817,142600,33713918100,39650,39650,39650,39600,211
20230817,142500,33705553050,39650,39650,39700,39650,2341
20230817,142400,33612732250,39650,39750,39750,39650,3776
20230817,142300,33462822500,39700,39750,39750,39700,1328
20230817,142200,33410082850,39750,39750,39750,39700,1248
20230817,142100,33360532600,39750,39750,39750,39700,728
20230817,142000,33331607000,39750,39750,39800,39700,494
20230817,141900,33311975700,39750,39800,39850,39750,6429
20230817,141800,33056180600,39750,39800,39800,39750,506
20230817,141700,33036049100,39800,39800,39800,39750,2048
20230817,141600,32954565200,39800,39750,39800,39750,2293
20230817,141500,32863368900,39800,39800,39800,39750,1868
20230817,141400,32789024150,39800,39750,39800,39700,1410
20230817,141300,32732956650,39750,39750,39750,39700,1869
20230817,141200,32658664900,39700,39750,39750,39700,1205
20230817,141100,32610792600,39750,39750,39750,39700,755
20230817,141000,32580810650,39750,39750,39800,39700,1896
20230817,140900,32505450850,39750,39750,39750,39700,2198
20230817,140800,32418082800,39750,39700,39750,39700,2494
20230817,140700,32318998300,39700,39750,39750,39700,1789
20230817,140600,32247960450,39700,39700,39750,39650,1498
20230817,140500,32188491050,39700,39650,39700,39650,1282
20230817,140400,32137625650,39650,39700,39700,39650,976
20230817,140300,32098892450,39700,39700,39750,39650,1020
20230817,140200,32058399700,39750,39700,39750,39700,1290
20230817,140100,32007179450,39700,39750,39800,39700,4335
20230817,140000,31834942250,39800,39800,39850,39750,1904
20230817,135900,31759174800,39800,39800,39850,39750,938
20230817,135800,31721843150,39800,39800,39850,39750,1279
20230817,135700,31670929150,39800,39800,39800,39750,1244
20230817,135600,31621436900,39750,39800,39850,39750,1176
20230817,135500,31574632050,39750,39800,39850,39750,827
20230817,135400,31541730700,39800,39800,39850,39750,3725
20230817,135300,31393476650,39800,39800,39800,39750,2240
20230817,135200,31304357950,39800,39700,39800,39700,2017
20230817,135100,31224175350,39750,39700,39750,39700,942
20230817,135000,31186757750,39750,39750,39750,39700,351
20230817,134900,31172807650,39700,39750,39750,39700,616
20230817,134800,31148331550,39750,39700,39750,39700,1070
20230817,134700,31105831400,39750,39750,39750,39700,194
20230817,134600,31098121950,39750,39700,39750,39700,590
20230817,134500,31074698600,39650,39750,39750,39650,4268
20230817,134400,30905221750,39750,39750,39750,39750,992
20230817,134300,30865789750,39750,39700,39800,39700,2600
20230817,134200,30762441900,39750,39750,39750,39700,2139
20230817,134100,30677466700,39700,39700,39700,39650,2749
20230817,134000,30568341150,39700,39700,39700,39650,679
20230817,133900,30541388350,39700,39650,39700,39650,1454
20230817,133800,30483728700,39650,39700,39700,39650,650
20230817,133700,30457926400,39700,39650,39700,39650,444
20230817,133600,30440307550,39700,39650,39700,39650,719
20230817,133500,30411791500,39700,39650,39700,39650,361
20230817,133400,30397468900,39650,39600,39700,39600,714
20230817,133300,30369167550,39600,39700,39700,39600,2113
20230817,133200,30285377750,39650,39650,39750,39650,2098
20230817,133100,30202148250,39650,39650,39750,39650,1516
20230817,133000,30141970450,39650,39700,39750,39650,2844
20230817,132900,30029079200,39650,39700,39700,39650,284
20230817,132800,30017813000,39700,39700,39700,39650,352
20230817,132700,30003843650,39650,39650,39700,39600,2022
20230817,132600,29923665300,39650,39650,39650,39600,1548
20230817,132500,29862333800,39650,39600,39650,39600,709
20230817,132400,29834254850,39600,39600,39650,39550,1290
20230817,132300,29783197350,39600,39600,39650,39550,908
20230817,132200,29747241150,39600,39600,39600,39550,669
20230817,132100,29720749950,39550,39600,39650,39550,1815
20230817,132000,29648897750,39600,39600,39600,39550,909
20230817,131900,29612902150,39600,39500,39600,39450,1510
20230817,131800,29553162850,39500,39600,39600,39500,1409
20230817,131700,29497468850,39550,39500,39600,39450,881
20230817,131600,29462650100,39500,39450,39500,39350,2578
20230817,131500,29361065750,39400,39350,39450,39350,617
20230817,131400,29336761850,39350,39400,39400,39300,2051
20230817,131300,29256054950,39400,39400,39450,39350,1665
20230817,131200,29190484050,39450,39500,39500,39400,688
20230817,131100,29163350300,39450,39450,39500,39400,910
20230817,131000,29127447300,39450,39400,39450,39350,1381
20230817,130900,29073061850,39400,39400,39400,39350,708
20230817,130800,29045172950,39400,39400,39400,39350,391
20230817,130700,29029775300,39350,39350,39400,39300,995
20230817,130600,28990621450,39350,39300,39350,39250,2324
20230817,130500,28899291550,39250,39250,39300,39250,514
20230817,130400,28879112850,39300,39300,39350,39250,2308
20230817,130300,28788505050,39300,39400,39400,39300,4602
20230817,130200,28607391950,39400,39300,39450,39300,1012
20230817,130100,28567563250,39350,39300,39350,39300,1893
20230817,130000,28493164200,39350,39300,39350,39300,446
20230817,125900,28475633450,39350,39350,39350,39300,519
20230817,125800,28455225800,39350,39400,39400,39300,2028
20230817,125700,28375420900,39400,39250,39400,39250,2974
20230817,125600,28258480350,39250,39250,39300,39250,424
20230817,125500,28241837000,39300,39250,39300,39250,1395
20230817,125400,28187047850,39300,39300,39300,39250,779
20230817,125300,28156467900,39250,39300,39350,39250,2494
20230817,125200,28058464050,39350,39450,39450,39300,5344
20230817,125100,27848083600,39400,39400,39450,39400,1595
20230817,125000,27785203600,39450,39450,39450,39400,544
20230817,124900,27763749800,39400,39550,39550,39400,5944
20230817,124800,27529152050,39550,39550,39600,39500,1847
20230817,124700,27456145850,39550,39550,39550,39500,258
20230817,124600,27445943850,39550,39550,39600,39500,1441
20230817,124500,27388953450,39550,39550,39550,39500,164
20230817,124400,27382468200,39550,39650,39700,39500,4513
20230817,124300,27203842050,39650,39650,39650,39600,1096
20230817,124200,27160386550,39650,39650,39700,39600,813
20230817,124100,27128146300,39650,39650,39700,39600,1745
20230817,124000,27058959100,39650,39650,39700,39600,1145
20230817,123900,27013557450,39650,39650,39650,39600,568
20230817,123800,26991043300,39600,39600,39700,39600,119
20230817,123700,26986327300,39650,39700,39750,39600,2927
20230817,123600,26870180700,39750,39750,39800,39700,444
20230817,123500,26852532600,39750,39800,39850,39750,3349
20230817,123400,26719295850,39800,39900,39900,39800,1877
20230817,123300,26644491850,39850,39850,39850,39800,877
20230817,123200,26609552700,39850,39950,39950,39800,2762
20230817,123100,26499467800,39900,39850,39950,39850,630
20230817,123000,26474331150,39900,39900,39900,39850,199
20230817,122900,26466391200,39900,39900,39900,39850,1971
20230817,122800,26387789550,39900,39900,39900,39850,1448
20230817,122700,26330015400,39900,39800,39900,39800,636
20230817,122600,26304668000,39850,39800,39900,39800,773
20230817,122500,26273864650,39850,39850,39850,39800,320
20230817,122400,26261127200,39800,39800,39850,39750,714
20230817,122300,26232710500,39800,39800,39850,39800,1602
20230817,122200,26168928750,39850,39800,39900,39800,4438
20230817,122100,25992088950,39750,39800,39850,39750,977
20230817,122000,25953209500,39800,39850,39900,39800,1116
20230817,121900,25908734850,39850,39800,39850,39800,31
20230817,121800,25907500650,39850,39850,39850,39750,2443
20230817,121700,25810275550,39850,39800,39850,39800,753
20230817,121600,25780297800,39850,39850,39850,39800,182
20230817,121500,25773047300,39800,39850,39900,39800,644
20230817,121400,25747386400,39850,39850,39850,39800,1529
20230817,121300,25686468800,39850,39850,39900,39850,1273
20230817,121200,25635739650,39850,39800,39900,39800,823
20230817,121100,25602967750,39800,39850,39850,39750,1610
20230817,121000,25538892600,39850,39850,39850,39750,1319
20230817,120900,25486394150,39850,39850,39850,39800,974
20230817,120800,25447584800,39850,39900,39900,39850,570
20230817,120700,25424864650,39850,39800,39850,39800,545
20230817,120600,25403150800,39800,39850,39850,39750,1115
20230817,120500,25358779350,39800,39900,39900,39800,2100
20230817,120400,25275113150,39900,39850,39950,39850,3083
20230817,120300,25152187900,39850,39800,39850,39800,605
20230817,120200,25128106000,39800,39850,39850,39800,395
20230817,120100,25112377350,39850,39750,39850,39700,1225
20230817,120000,25063670550,39700,39750,39750,39600,1398
20230817,115900,25008178550,39750,39650,39750,39650,572
20230817,115800,24985469050,39650,39700,39750,39650,983
20230817,115700,24946451200,39700,39600,39700,39550,1938
20230817,115600,24869665200,39550,39600,39600,39550,164
20230817,115500,24863178100,39550,39550,39550,39500,430
20230817,115400,24846175550,39600,39600,39600,39500,738
20230817,115300,24816986000,39550,39500,39550,39500,702
20230817,115200,24789232350,39500,39500,39550,39500,456
20230817,115100,24771218000,39450,39550,39600,39450,1225
20230817,115000,24722829400,39550,39450,39550,39400,1367
20230817,114900,24668837900,39450,39450,39450,39450,1510
20230817,114800,24609268400,39450,39550,39550,39450,3314
20230817,114700,24478415150,39500,39550,39550,39500,587
20230817,114600,24455219350,39550,39550,39550,39500,289
20230817,114500,24443802450,39550,39550,39600,39500,2565
20230817,114400,24342400000,39600,39700,39700,39550,2075
20230817,114300,24260221850,39650,39800,39800,39650,4663
20230817,114200,24075049100,39750,39850,39900,39750,4285
20230817,114100,23904376550,39850,39850,39850,39800,800
20230817,114000,23872497400,39850,39850,39850,39800,625
20230817,113900,23847592700,39800,39800,39850,39800,1388
20230817,113800,23792321800,39850,39850,39850,39800,91
20230817,113700,23788696850,39850,39850,39850,39750,2001
20230817,113600,23709031700,39850,39850,39850,39800,917
20230817,113500,23672507050,39800,39800,39800,39750,3925
20230817,113400,23516318450,39750,39800,39800,39700,972
20230817,113300,23477684900,39700,39750,39750,39700,1020
20230817,113200,23437142550,39700,39750,39750,39700,671
20230817,113100,23410500200,39700,39700,39700,39650,800
20230817,113000,23378741750,39700,39650,39750,39600,3395
20230817,112900,23243987700,39650,39650,39700,39600,449
20230817,112800,23226185300,39600,39650,39700,39600,1104
20230817,112700,23182415300,39650,39700,39700,39650,513
20230817,112600,23162066900,39650,39650,39750,39600,1768
20230817,112500,23091932200,39650,39750,39800,39650,4271
20230817,112400,22922339250,39750,39750,39800,39750,709
20230817,112300,22894146700,39800,39700,39800,39700,752
20230817,112200,22864248000,39750,39750,39800,39750,3579
20230817,112100,22721978150,39750,39700,39750,39700,611
20230817,112000,22697719450,39700,39650,39750,39600,2448
20230817,111900,22600551000,39600,39600,39650,39600,3001
20230817,111800,22481643250,39600,39550,39600,39500,1888
20230817,111700,22406937350,39550,39450,39600,39400,3895
20230817,111600,22253005100,39450,39450,39500,39400,1603
20230817,111500,22189781600,39450,39450,39500,39400,1899
20230817,111400,22114895400,39450,39450,39500,39400,2296
20230817,111300,22024334400,39450,39400,39450,39400,895
20230817,111200,21989067000,39400,39350,39400,39350,1169
20230817,111100,21943038600,39400,39350,39400,39300,1222
20230817,111000,21894945450,39350,39350,39400,39350,1174
20230817,110900,21848748250,39350,39350,39400,39300,1031
20230817,110800,21808190450,39300,39350,39350,39300,612
20230817,110700,21784109800,39350,39350,39350,39300,1083
20230817,110600,21741522100,39300,39300,39350,39250,1453
20230817,110500,21684410700,39250,39350,39350,39250,882
20230817,110400,21649733850,39350,39250,39400,39250,2389
20230817,110300,21555762050,39300,39300,39350,39250,382
20230817,110200,21540749500,39300,39300,39300,39250,1396
20230817,110100,21485890000,39300,39250,39300,39250,2477
20230817,110000,21388559200,39250,39200,39300,39150,551
20230817,105900,21366950650,39150,39250,39250,39150,1245
20230817,105800,21318146700,39250,39200,39250,39200,624
20230817,105700,21293678350,39200,39250,39250,39150,751
20230817,105600,21264236850,39200,39200,39250,39200,1135
20230817,105500,21219732400,39250,39200,39250,39200,556
20230817,105400,21197922100,39200,39150,39250,39150,1543
20230817,105300,21137413000,39150,39150,39250,39150,1934
20230817,105200,21061622750,39150,39200,39200,39150,493
20230817,105100,21042307750,39150,39250,39250,39150,1679
20230817,105000,20976492300,39200,39300,39300,39200,1792
20230817,104900,20906180300,39300,39100,39300,39100,2776
20230817,104800,20797341800,39100,39100,39150,39100,379
20230817,104700,20782520700,39100,39150,39200,39100,1673
20230817,104600,20717034000,39200,39150,39200,39100,951
20230817,104500,20679821400,39150,39150,39200,39100,663
20230817,104400,20653865100,39150,39200,39250,39100,2185
20230817,104300,20568226800,39200,39250,39300,39150,1891
20230817,104200,20494006000,39200,39200,39300,39150,2027
20230817,104100,20414436900,39200,39050,39300,39050,9156
20230817,104000,20055797350,39050,39050,39100,39000,878
20230817,103900,20021510900,39050,39000,39100,38950,6708
20230817,103800,19759635500,38950,38950,39000,38950,3684
20230817,103700,19616064100,38950,39050,39050,38950,8745
20230817,103600,19275029900,39000,39100,39100,39000,3059
20230817,103500,19155537600,39050,39050,39100,39050,2203
20230817,103400,19069499450,39100,39050,39100,39050,2130
20230817,103300,18986308400,39100,39150,39200,39050,5786
20230817,103200,18759932500,39150,39300,39350,39150,3975
20230817,103100,18603991750,39300,39250,39350,39250,758
20230817,103000,18574220850,39250,39250,39350,39200,3288
20230817,102900,18445144950,39250,39250,39250,39200,680
20230817,102800,18418482600,39250,39250,39250,39200,348
20230817,102700,18404831050,39200,39250,39300,39200,3053
20230817,102600,18285006400,39250,39250,39300,39250,1639
20230817,102500,18220665300,39250,39300,39300,39250,1775
20230817,102400,18150989000,39300,39300,39350,39250,3655
20230817,102300,18007380950,39350,39450,39450,39300,5731
20230817,102200,17781743300,39400,39400,39450,39400,667
20230817,102100,17755458800,39450,39450,39450,39400,832
20230817,102000,17722664450,39400,39450,39450,39400,1377
20230817,101900,17668403450,39450,39400,39450,39350,1945
20230817,101800,17591810850,39400,39400,39400,39350,1067
20230817,101700,17549812050,39400,39400,39450,39350,2640
20230817,101600,17445804650,39400,39450,39450,39400,1221
20230817,101500,17397692900,39450,39400,39450,39400,1129
20230817,101400,17353204750,39400,39400,39500,39400,1099
20230817,101300,17309891300,39400,39400,39450,39350,1516
20230817,101200,17250145150,39400,39450,39450,39400,1635
20230817,101100,17185696450,39500,39500,39500,39450,748
20230817,101000,17156161300,39500,39550,39550,39400,4993
20230817,100900,16959185150,39550,39550,39550,39450,1360
20230817,100800,16905456950,39550,39750,39750,39500,8897
20230817,100700,16552721750,39750,39700,39750,39650,2811
20230817,100600,16441049850,39650,39650,39700,39600,2879
20230817,100500,16326845650,39600,39600,39650,39550,2117
20230817,100400,16243021950,39600,39600,39650,39600,676
20230817,100300,16216251950,39600,39550,39650,39550,1677
20230817,100200,16149893300,39550,39500,39550,39500,1147
20230817,100100,16104578650,39500,39500,39550,39500,1024
20230817,100000,16064129950,39500,39550,39550,39500,1835
20230817,095900,15991587800,39550,39450,39550,39400,1435
20230817,095800,15934954800,39450,39300,39450,39300,2068
20230817,095700,15853539100,39300,39350,39400,39300,2541
20230817,095600,15753538350,39350,39350,39400,39300,1515
20230817,095500,15693910800,39400,39550,39550,39350,5609
20230817,095400,15472512750,39550,39550,39600,39500,1970
20230817,095300,15394603750,39550,39550,39600,39500,1033
20230817,095200,15353752800,39550,39550,39600,39500,2689
20230817,095100,15247398900,39500,39500,39550,39500,1079
20230817,095000,15204742750,39500,39500,39550,39500,1945
20230817,094900,15127878650,39550,39500,39550,39500,1363
20230817,094800,15074020250,39500,39650,39650,39500,1577
20230817,094700,15011683400,39500,39450,39700,39450,12703
20230817,094600,14508706200,39500,39500,39500,39400,640
20230817,094500,14483455600,39500,39550,39600,39450,5726
20230817,094400,14257059000,39600,39550,39600,39550,1768
20230817,094300,14187131900,39500,39450,39500,39400,2678
20230817,094200,14081412750,39400,39450,39500,39300,4782
20230817,094100,13892898450,39400,39350,39450,39300,5571
20230817,094000,13673518350,39250,39200,39300,39150,6366
20230817,093900,13423543900,39150,39200,39250,39150,2581
20230817,093800,13322368000,39200,39300,39300,39150,3351
20230817,093700,13190945900,39250,39300,39300,39250,2625
20230817,093600,13087844500,39300,39200,39300,39200,2999
20230817,093500,12970119250,39250,39050,39300,39050,4138
20230817,093400,12807971000,39150,39000,39150,39000,15204
20230817,093300,12214092300,38950,39050,39050,38950,3593
20230817,093200,12073977100,39050,39050,39050,39000,6444
20230817,093100,11822414950,39050,38950,39050,38950,6593
20230817,093000,11565326550,38950,39100,39100,38950,4549
20230817,092900,11387885750,39100,39000,39150,39000,14908
20230817,092800,10806021350,39050,39100,39100,39000,7186
20230817,092700,10525390500,39100,39200,39200,39050,4524
20230817,092600,10348387550,39200,39150,39250,39050,6186
20230817,092500,10106275850,39100,39200,39300,39050,10847
20230817,092400,9682000350,39300,39300,39350,39150,8499
20230817,092300,9348367200,39300,39250,39350,39250,6545
20230817,092200,9091262850,39250,39250,39300,39200,3362
20230817,092100,8959366250,39300,39400,39400,39200,2106
20230817,092000,8876663700,39300,39200,39400,39100,13180
20230817,091900,8360095350,39150,39100,39200,39050,7418
20230817,091800,8069725550,39150,39250,39350,39100,13780
20230817,091700,7529376700,39250,39250,39300,39200,5921
20230817,091600,7297118250,39250,39350,39400,39200,8858
20230817,091500,6949397750,39400,39450,39550,39250,7194
20230817,091400,6666084400,39400,39400,39600,39350,7641
20230817,091300,6365048300,39350,39500,39550,39300,16971
20230817,091200,5696355300,39500,39450,39600,39350,8785
20230817,091100,5349687150,39400,39550,39600,39350,13689
20230817,091000,4809221100,39500,39650,39750,39500,10113
20230817,090900,4408640650,39650,39650,39700,39550,8860
20230817,090800,4057585300,39700,39700,39700,39550,14697
20230817,090700,3475443650,39700,39900,39950,39700,9143
20230817,090600,3111784950,39950,39950,40100,39850,15342
20230817,090500,2498697700,40000,39900,40000,39800,11758
20230817,090400,2029270350,40000,40300,40300,39750,6567
20230817,090300,1766746850,40300,40400,40450,40250,3642
20230817,090200,1619847600,40300,40400,40550,40300,5035
20230817,090100,1416115900,40450,39850,40450,39800,11106
20230817,090000,971210800,39900,39750,40000,39700,23898