stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193500,7937583150,25950,25950,25950,25950,3378
20230817,193400,7937583150,25950,25950,25950,25950,0
20230817,193300,7937583150,25950,25950,25950,25950,0
20230817,193200,7937583150,25950,25950,25950,25950,0
20230817,193100,7937583150,25950,25950,25950,25950,0
20230817,193000,7937583150,25950,25950,25950,25950,0
20230817,192900,7937583150,25950,25950,25950,25950,0
20230817,192800,7937583150,25950,25950,25950,25950,0
20230817,192700,7937583150,25950,25950,25950,25950,0
20230817,192600,7937583150,25950,25950,25950,25950,0
20230817,192500,7937583150,25950,25950,25950,25950,0
20230817,192400,7937583150,25950,25950,25950,25950,0
20230817,192300,7937583150,25950,25950,25950,25950,0
20230817,192200,7937583150,25950,25950,25950,25950,0
20230817,192100,7937583150,25950,25950,25950,25950,0
20230817,192000,7937583150,25950,25950,25950,25950,0
20230817,191900,7937583150,25950,25950,25950,25950,0
20230817,191800,7937583150,25950,25950,25950,25950,0
20230817,191700,7937583150,25950,25950,25950,25950,0
20230817,191600,7937583150,25950,25950,25950,25950,0
20230817,191500,7937583150,25950,25950,25950,25950,0
20230817,191400,7937583150,25950,25950,25950,25950,0
20230817,191300,7937583150,25950,25950,25950,25950,0
20230817,191200,7937583150,25950,25950,25950,25950,0
20230817,191100,7937583150,25950,25950,25950,25950,0
20230817,191000,7937583150,25950,25950,25950,25950,0
20230817,190900,7937583150,25950,25950,25950,25950,0
20230817,190800,7937583150,25950,25950,25950,25950,0
20230817,190700,7937583150,25950,25950,25950,25950,0
20230817,190600,7937583150,25950,25950,25950,25950,0
20230817,190500,7937583150,25950,25950,25950,25950,3378
20230817,190400,7937583150,25950,25950,25950,25950,0
20230817,190300,7937583150,25950,25950,25950,25950,0
20230817,190200,7937583150,25950,25950,25950,25950,0
20230817,190100,7937583150,25950,25950,25950,25950,0
20230817,190000,7937583150,25950,25950,25950,25950,0
20230817,185900,7937583150,25950,25950,25950,25950,0
20230817,185800,7937583150,25950,25950,25950,25950,0
20230817,185700,7937583150,25950,25950,25950,25950,0
20230817,185600,7937583150,25950,25950,25950,25950,0
20230817,185500,7937583150,25950,25950,25950,25950,0
20230817,185400,7937583150,25950,25950,25950,25950,0
20230817,185300,7937583150,25950,25950,25950,25950,0
20230817,185200,7937583150,25950,25950,25950,25950,0
20230817,185100,7937583150,25950,25950,25950,25950,0
20230817,185000,7937583150,25950,25950,25950,25950,0
20230817,184900,7937583150,25950,25950,25950,25950,0
20230817,184800,7937583150,25950,25950,25950,25950,0
20230817,184700,7937583150,25950,25950,25950,25950,0
20230817,184600,7937583150,25950,25950,25950,25950,0
20230817,184500,7937583150,25950,25950,25950,25950,0
20230817,184400,7937583150,25950,25950,25950,25950,0
20230817,184300,7937583150,25950,25950,25950,25950,0
20230817,184200,7937583150,25950,25950,25950,25950,0
20230817,184100,7937583150,25950,25950,25950,25950,0
20230817,184000,7937583150,25950,25950,25950,25950,0
20230817,183900,7937583150,25950,25950,25950,25950,0
20230817,183800,7937583150,25950,25950,25950,25950,0
20230817,183700,7937583150,25950,25950,25950,25950,0
20230817,183600,7937583150,25950,25950,25950,25950,0
20230817,183500,7937583150,25950,25950,25950,25950,3378
20230817,183400,7937583150,25950,25950,25950,25950,0
20230817,183300,7937583150,25950,25950,25950,25950,0
20230817,183200,7937583150,25950,25950,25950,25950,0
20230817,183100,7937583150,25950,25950,25950,25950,0
20230817,183000,7937583150,25950,25950,25950,25950,0
20230817,182900,7937583150,25950,25950,25950,25950,0
20230817,182800,7937583150,25950,25950,25950,25950,0
20230817,182700,7937583150,25950,25950,25950,25950,0
20230817,182600,7937583150,25950,25950,25950,25950,0
20230817,182500,7937583150,25950,25950,25950,25950,0
20230817,182400,7937583150,25950,25950,25950,25950,0
20230817,182300,7937583150,25950,25950,25950,25950,0
20230817,182200,7937583150,25950,25950,25950,25950,0
20230817,182100,7937583150,25950,25950,25950,25950,0
20230817,182000,7937583150,25950,25950,25950,25950,0
20230817,181900,7937583150,25950,25950,25950,25950,0
20230817,181800,7937583150,25950,25950,25950,25950,0
20230817,181700,7937583150,25950,25950,25950,25950,0
20230817,181600,7937583150,25950,25950,25950,25950,0
20230817,181500,7937583150,25950,25950,25950,25950,0
20230817,181400,7937583150,25950,25950,25950,25950,0
20230817,181300,7937583150,25950,25950,25950,25950,0
20230817,181200,7937583150,25950,25950,25950,25950,0
20230817,181100,7937583150,25950,25950,25950,25950,0
20230817,181000,7937583150,25950,25950,25950,25950,0
20230817,180900,7937583150,25950,25950,25950,25950,0
20230817,180800,7937583150,25950,25950,25950,25950,0
20230817,180700,7937583150,25950,25950,25950,25950,0
20230817,180600,7937583150,25950,25950,25950,25950,0
20230817,180500,7937583150,25950,25950,25950,25950,3378
20230817,180400,7937583150,25950,25950,25950,25950,0
20230817,180300,7937583150,25950,25950,25950,25950,0
20230817,180200,7937583150,25950,25950,25950,25950,0
20230817,180100,7937583150,25950,25950,25950,25950,0
20230817,180000,7937583150,25950,25950,25950,25950,0
20230817,175900,7937583150,25950,25950,25950,25950,0
20230817,175800,7937583150,25950,25950,25950,25950,0
20230817,175700,7937583150,25950,25950,25950,25950,0
20230817,175600,7937583150,25950,25950,25950,25950,0
20230817,175500,7937583150,25950,25950,25950,25950,0
20230817,175400,7937583150,25950,25950,25950,25950,0
20230817,175300,7937583150,25950,25950,25950,25950,0
20230817,175200,7937583150,25950,25950,25950,25950,0
20230817,175100,7937583150,25950,25950,25950,25950,0
20230817,175000,7937583150,25950,25950,25950,25950,0
20230817,174900,7937583150,25950,25950,25950,25950,0
20230817,174800,7937583150,25950,25950,25950,25950,0
20230817,174700,7937583150,25950,25950,25950,25950,0
20230817,174600,7937583150,25950,25950,25950,25950,0
20230817,174500,7937583150,25950,25950,25950,25950,0
20230817,174400,7937583150,25950,25950,25950,25950,0
20230817,174300,7937583150,25950,25950,25950,25950,0
20230817,174200,7937583150,25950,25950,25950,25950,0
20230817,174100,7937583150,25950,25950,25950,25950,0
20230817,174000,7937583150,25950,25950,25950,25950,0
20230817,173900,7937583150,25950,25950,25950,25950,0
20230817,173800,7937583150,25950,25950,25950,25950,0
20230817,173700,7937583150,25950,25950,25950,25950,0
20230817,173600,7937583150,25950,25950,25950,25950,0
20230817,173500,7937583150,25950,25950,25950,25950,3378
20230817,173400,7937583150,25950,25950,25950,25950,0
20230817,173300,7937583150,25950,25950,25950,25950,0
20230817,173200,7937583150,25950,25950,25950,25950,0
20230817,173100,7937583150,25950,25950,25950,25950,0
20230817,173000,7937583150,25950,25950,25950,25950,0
20230817,172900,7937583150,25950,25950,25950,25950,0
20230817,172800,7937583150,25950,25950,25950,25950,0
20230817,172700,7937583150,25950,25950,25950,25950,0
20230817,172600,7937583150,25950,25950,25950,25950,0
20230817,172500,7937583150,25950,25950,25950,25950,0
20230817,172400,7937583150,25950,25950,25950,25950,0
20230817,172300,7937583150,25950,25950,25950,25950,0
20230817,172200,7937583150,25950,25950,25950,25950,0
20230817,172100,7937583150,25950,25950,25950,25950,0
20230817,172000,7937583150,25950,25950,25950,25950,0
20230817,171900,7937583150,25950,25950,25950,25950,0
20230817,171800,7937583150,25950,25950,25950,25950,0
20230817,171700,7937583150,25950,25950,25950,25950,0
20230817,171600,7937583150,25950,25950,25950,25950,0
20230817,171500,7937583150,25950,25950,25950,25950,0
20230817,171400,7937583150,25950,25950,25950,25950,0
20230817,171300,7937583150,25950,25950,25950,25950,0
20230817,171200,7937583150,25950,25950,25950,25950,0
20230817,171100,7937583150,25950,25950,25950,25950,0
20230817,171000,7937583150,25950,25950,25950,25950,0
20230817,170900,7937583150,25950,25950,25950,25950,0
20230817,170800,7937583150,25950,25950,25950,25950,0
20230817,170700,7937583150,25950,25950,25950,25950,0
20230817,170600,7937583150,25950,25950,25950,25950,0
20230817,170500,7937583150,25950,25950,25950,25950,3378
20230817,170400,7937583150,25950,25950,25950,25950,0
20230817,170300,7937583150,25950,25950,25950,25950,0
20230817,170200,7937583150,25950,25950,25950,25950,0
20230817,170100,7937583150,25950,25950,25950,25950,0
20230817,170000,7937583150,25950,25950,25950,25950,0
20230817,165900,7937583150,25950,25950,25950,25950,0
20230817,165800,7937583150,25950,25950,25950,25950,0
20230817,165700,7937583150,25950,25950,25950,25950,0
20230817,165600,7937583150,25950,25950,25950,25950,0
20230817,165500,7937583150,25950,25950,25950,25950,0
20230817,165400,7937583150,25950,25950,25950,25950,0
20230817,165300,7937583150,25950,25950,25950,25950,0
20230817,165200,7937583150,25950,25950,25950,25950,0
20230817,165100,7937583150,25950,25950,25950,25950,0
20230817,165000,7937583150,25950,25950,25950,25950,0
20230817,164900,7937583150,25950,25950,25950,25950,0
20230817,164800,7937583150,25950,25950,25950,25950,0
20230817,164700,7937583150,25950,25950,25950,25950,0
20230817,164600,7937583150,25950,25950,25950,25950,0
20230817,164500,7937583150,25950,25950,25950,25950,0
20230817,164400,7937583150,25950,25950,25950,25950,0
20230817,164300,7937583150,25950,25950,25950,25950,0
20230817,164200,7937583150,25950,25950,25950,25950,0
20230817,164100,7937583150,25950,25950,25950,25950,0
20230817,164000,7937583150,25950,25950,25950,25950,0
20230817,163900,7937583150,25950,25950,25950,25950,0
20230817,163800,7937583150,25950,25950,25950,25950,0
20230817,163700,7937583150,25950,25950,25950,25950,0
20230817,163600,7937583150,25950,25950,25950,25950,0
20230817,163500,7937583150,25950,25950,25950,25950,3378
20230817,163400,7937583150,25950,25950,25950,25950,0
20230817,163300,7937583150,25950,25950,25950,25950,0
20230817,163200,7937583150,25950,25950,25950,25950,0
20230817,163100,7937583150,25950,25950,25950,25950,0
20230817,163000,7937583150,25950,25950,25950,25950,0
20230817,162900,7937583150,25950,25950,25950,25950,0
20230817,162800,7937583150,25950,25950,25950,25950,0
20230817,162700,7937583150,25950,25950,25950,25950,0
20230817,162600,7937583150,25950,25950,25950,25950,0
20230817,162500,7937583150,25950,25950,25950,25950,0
20230817,162400,7937583150,25950,25950,25950,25950,0
20230817,162300,7937583150,25950,25950,25950,25950,0
20230817,162200,7937583150,25950,25950,25950,25950,0
20230817,162100,7937583150,25950,25950,25950,25950,0
20230817,162000,7937583150,25950,25950,25950,25950,0
20230817,161900,7937583150,25950,25950,25950,25950,0
20230817,161800,7937583150,25950,25950,25950,25950,0
20230817,161700,7937583150,25950,25950,25950,25950,0
20230817,161600,7937583150,25950,25950,25950,25950,0
20230817,161500,7937583150,25950,25950,25950,25950,0
20230817,161400,7937583150,25950,25950,25950,25950,0
20230817,161300,7937583150,25950,25950,25950,25950,0
20230817,161200,7937583150,25950,25950,25950,25950,0
20230817,161100,7937583150,25950,25950,25950,25950,0
20230817,161000,7937583150,25950,25950,25950,25950,0
20230817,160900,7937583150,25950,25950,25950,25950,0
20230817,160800,7937583150,25950,25950,25950,25950,0
20230817,160700,7937583150,25950,25950,25950,25950,0
20230817,160600,7937583150,25950,25950,25950,25950,0
20230817,160500,7937583150,25950,25950,25950,25950,3378
20230817,160400,7937583150,25950,25950,25950,25950,0
20230817,160300,7937583150,25950,25950,25950,25950,0
20230817,160200,7937583150,25950,25950,25950,25950,0
20230817,160100,7937583150,25950,25950,25950,25950,0
20230817,160000,7937583150,25950,25950,25950,25950,0
20230817,155900,7937583150,25950,25950,25950,25950,0
20230817,155800,7937583150,25950,25950,25950,25950,0
20230817,155700,7937583150,25950,25950,25950,25950,0
20230817,155600,7937583150,25950,25950,25950,25950,0
20230817,155500,7937583150,25950,25950,25950,25950,0
20230817,155400,7937583150,25950,25950,25950,25950,0
20230817,155300,7937583150,25950,25950,25950,25950,0
20230817,155200,7937583150,25950,25950,25950,25950,0
20230817,155100,7937583150,25950,25950,25950,25950,0
20230817,155000,7937583150,25950,25950,25950,25950,0
20230817,154900,7937583150,25950,25950,25950,25950,0
20230817,154800,7937583150,25950,25950,25950,25950,0
20230817,154700,7937583150,25950,25950,25950,25950,0
20230817,154600,7937583150,25950,25950,25950,25950,0
20230817,154500,7937583150,25950,25950,25950,25950,0
20230817,154400,7937583150,25950,25950,25950,25950,0
20230817,154300,7937583150,25950,25950,25950,25950,0
20230817,154200,7937583150,25950,25950,25950,25950,0
20230817,154100,7937583150,25950,25950,25950,25950,0
20230817,154000,7937583150,25950,25950,25950,25950,0
20230817,153900,7937583150,25950,25950,25950,25950,0
20230817,153800,7937583150,25950,25950,25950,25950,0
20230817,153700,7937583150,25950,25950,25950,25950,0
20230817,153600,7937583150,25950,25950,25950,25950,0
20230817,153500,7937583150,25950,25950,25950,25950,3378
20230817,153400,7937583150,25950,25950,25950,25950,0
20230817,153300,7937583150,25950,25950,25950,25950,0
20230817,153200,7937583150,25950,25950,25950,25950,0
20230817,153100,7937583150,25950,25950,25950,25950,0
20230817,153000,7937583150,25950,25950,25950,25950,3378
20230817,152900,7849924050,25900,25900,25900,25900,0
20230817,152800,7849924050,25900,25900,25900,25900,0
20230817,152700,7849924050,25900,25900,25900,25900,0
20230817,152600,7849924050,25900,25900,25900,25900,0
20230817,152500,7849924050,25900,25900,25900,25900,0
20230817,152400,7849924050,25900,25900,25900,25900,0
20230817,152300,7849924050,25900,25900,25900,25900,0
20230817,152200,7849924050,25900,25900,25900,25900,0
20230817,152100,7849924050,25900,25900,25900,25900,0
20230817,152000,7849924050,25900,25900,25900,25900,0
20230817,151900,7849924050,25900,25950,25950,25850,2522
20230817,151800,7784640100,25900,26000,26000,25900,5293
20230817,151700,7647392000,26000,26000,26000,25950,601
20230817,151600,7631767500,26000,26000,26000,25950,341
20230817,151500,7622901600,26000,26000,26000,25950,372
20230817,151400,7613242100,26000,26000,26000,26000,402
20230817,151300,7602790100,26000,26000,26000,25950,698
20230817,151200,7584642350,26000,25950,26000,25950,335
20230817,151100,7575934200,25950,26000,26000,25950,682
20230817,151000,7558217300,26050,26000,26050,25950,338
20230817,150900,7549423900,26050,26050,26050,26000,737
20230817,150800,7530256450,26050,26050,26050,26050,396
20230817,150700,7519940650,26050,26050,26050,26000,1290
20230817,150600,7486386100,26050,26000,26050,26000,471
20230817,150500,7474139400,26000,26050,26050,26000,2020
20230817,150400,7421598700,26050,26050,26050,26050,377
20230817,150300,7411777850,26000,26050,26050,26000,665
20230817,150200,7394455250,26050,26050,26050,26000,859
20230817,150100,7372083500,26000,26050,26050,26000,319
20230817,150000,7363774100,26000,26050,26050,25950,522
20230817,145900,7350204300,26000,26050,26050,26000,483
20230817,145800,7337626800,26050,26000,26050,26000,545
20230817,145700,7323448200,25950,26050,26050,25950,391
20230817,145600,7313281800,26050,26050,26050,25950,594
20230817,145500,7297845450,26050,26000,26050,26000,933
20230817,145400,7273560750,26000,26000,26050,26000,289
20230817,145300,7266036350,26050,26050,26050,26000,366
20230817,145200,7256513850,26000,26000,26050,25950,491
20230817,145100,7243746500,26000,26000,26000,25950,256
20230817,145000,7237091400,26000,26000,26000,25900,1018
20230817,144900,7210681250,25950,26000,26050,25950,526
20230817,144800,7197005350,26000,26000,26050,25950,398
20230817,144700,7186661950,26000,26000,26000,25950,505
20230817,144600,7173532950,26000,25950,26000,25950,369
20230817,144500,7163939650,25950,25900,26000,25900,3471
20230817,144400,7074000300,25900,25900,25900,25850,236
20230817,144300,7067890800,25900,26000,26000,25900,1559
20230817,144200,7027456750,26000,26000,26000,25950,575
20230817,144100,7012507100,26000,25950,26000,25950,295
20230817,144000,7004844150,25900,25950,25950,25900,450
20230817,143900,6993166800,25950,25950,26000,25900,531
20230817,143800,6979384000,25950,25950,26000,25900,548
20230817,143700,6965165550,25950,25950,25950,25900,464
20230817,143600,6953125400,25950,25950,25950,25900,460
20230817,143500,6941193650,25950,25900,26000,25900,600
20230817,143400,6925638300,25950,25950,26000,25950,439
20230817,143300,6914244750,25950,25950,26000,25900,1169
20230817,143200,6883940950,25950,25950,26000,25900,308
20230817,143100,6875945650,26000,25950,26000,25900,1676
20230817,143000,6832451100,26000,26000,26050,25950,689
20230817,142900,6814523300,26050,26100,26100,26000,403
20230817,142800,6804030150,26100,26050,26100,26000,609
20230817,142700,6788165150,26050,26050,26050,26000,597
20230817,142600,6772620650,26050,26100,26100,26000,601
20230817,142500,6756973650,26100,26050,26100,26000,571
20230817,142400,6742102650,26050,26150,26150,26000,605
20230817,142300,6726337050,26150,26100,26150,26050,366
20230817,142200,6716788600,26100,26100,26100,26050,598
20230817,142100,6701185850,26100,26050,26100,26000,510
20230817,142000,6687887200,26050,26050,26100,26000,463
20230817,141900,6675822350,26050,26050,26100,26050,728
20230817,141800,6656852550,26100,26100,26100,26050,622
20230817,141700,6640625700,26100,26100,26150,26050,579
20230817,141600,6625513950,26100,26150,26150,26050,602
20230817,141500,6609798700,26150,26150,26150,26100,681
20230817,141400,6591998650,26150,26150,26150,26100,626
20230817,141300,6575640600,26150,26150,26150,26100,442
20230817,141200,6564087750,26150,26150,26150,26100,518
20230817,141100,6550552100,26150,26100,26150,26100,729
20230817,141000,6531505250,26100,26100,26100,26050,299
20230817,140900,6523706450,26100,26100,26100,26050,568
20230817,140800,6508889700,26100,26100,26100,26050,579
20230817,140700,6493784950,26100,26100,26100,26050,1043
20230817,140600,6466573500,26100,26050,26100,26000,708
20230817,140500,6448132500,26050,26000,26050,26000,677
20230817,140400,6430507150,26000,26050,26050,26000,291
20230817,140300,6422933000,26050,26100,26100,26000,502
20230817,140200,6409838350,26100,26100,26100,26050,687
20230817,140100,6391920200,26100,26100,26150,26000,813
20230817,140000,6370728200,26150,26000,26150,26000,1682
20230817,135900,6326884350,26000,26000,26050,26000,769
20230817,135800,6306881900,25950,25950,26000,25900,1600
20230817,135700,6265400350,25950,26000,26000,25950,799
20230817,135600,6244639950,25950,26000,26000,25950,888
20230817,135500,6221576900,26000,26050,26050,25900,663
20230817,135400,6204354700,26050,26050,26050,25950,371
20230817,135300,6194705050,26000,25950,26050,25950,370
20230817,135200,6185089900,26000,26050,26050,26000,415
20230817,135100,6174294350,26050,25950,26050,25950,728
20230817,135000,6155369750,25950,26050,26050,25950,1513
20230817,134900,6116026900,26000,25950,26050,25950,680
20230817,134800,6098344900,25950,25950,26000,25950,540
20230817,134700,6084320200,25950,26000,26000,25950,773
20230817,134600,6064240300,26000,26000,26050,25950,810
20230817,134500,6043190600,25950,26000,26000,25950,1486
20230817,134400,6004568750,26000,25950,26000,25950,1067
20230817,134300,5976866250,25900,25950,25950,25900,953
20230817,134200,5952150500,25950,26000,26000,25900,457
20230817,134100,5940297350,25950,25950,26000,25900,392
20230817,134000,5930125650,25950,25950,25950,25900,554
20230817,133900,5915771950,25950,26000,26000,25950,1348
20230817,133800,5880788350,25950,25950,26000,25950,365
20230817,133700,5871311600,26000,25950,26000,25900,894
20230817,133600,5848124300,25950,25900,25950,25900,551
20230817,133500,5833839600,25950,25950,26000,25900,594
20230817,133400,5818429200,25950,25900,26000,25900,1762
20230817,133300,5772758100,25900,25850,25950,25850,3856
20230817,133200,5672922500,25850,25900,25900,25850,787
20230817,133100,5652561350,25900,25800,25900,25750,1018
20230817,133000,5626257400,25800,25850,25850,25750,751
20230817,132900,5606861650,25800,25800,25850,25800,290
20230817,132800,5599379500,25800,25900,25900,25750,2980
20230817,132700,5522466450,25900,25850,25900,25850,719
20230817,132600,5503879300,25850,25900,25900,25850,319
20230817,132500,5495632150,25900,25800,25900,25800,594
20230817,132400,5480288200,25850,25800,25850,25800,422
20230817,132300,5469390250,25800,25900,25900,25800,339
20230817,132200,5460633750,25850,25800,25900,25800,396
20230817,132100,5450405500,25850,25900,25900,25800,1463
20230817,132000,5412585400,25900,25800,25900,25750,1616
20230817,131900,5370826600,25850,25800,25850,25800,1180
20230817,131800,5340382550,25750,25750,25850,25750,1493
20230817,131700,5301871400,25800,25800,25800,25750,283
20230817,131600,5294582050,25800,25800,25800,25700,1518
20230817,131500,5255538000,25800,25750,25800,25750,368
20230817,131400,5246052500,25800,25800,25800,25700,668
20230817,131300,5228836050,25750,25800,25800,25700,492
20230817,131200,5216161300,25750,25750,25800,25750,417
20230817,131100,5205423500,25800,25800,25800,25700,226
20230817,131000,5199604950,25750,25750,25800,25700,257
20230817,130900,5192983600,25750,25800,25800,25750,407
20230817,130800,5182502800,25700,25800,25800,25700,170
20230817,130700,5178126950,25800,25800,25800,25700,416
20230817,130600,5167417300,25750,25750,25800,25750,842
20230817,130500,5145709800,25700,25750,25750,25700,464
20230817,130400,5133776900,25750,25750,25800,25750,454
20230817,130300,5122085600,25750,25750,25800,25750,319
20230817,130200,5113864600,25750,25750,25800,25750,446
20230817,130100,5102379400,25850,25850,25850,25800,293
20230817,130000,5094811150,25800,25850,25850,25750,285
20230817,125900,5087461800,25750,25850,25850,25750,1320
20230817,125800,5053403850,25800,25800,25850,25750,1195
20230817,125700,5022575800,25800,25750,25800,25750,1505
20230817,125600,4983798500,25750,25750,25750,25700,378
20230817,125500,4974069500,25700,25750,25750,25700,347
20230817,125400,4965150550,25700,25750,25750,25700,73
20230817,125300,4963273900,25700,25750,25800,25700,547
20230817,125200,4949195150,25700,25700,25750,25700,364
20230817,125100,4939838650,25750,25800,25800,25700,168
20230817,125000,4935515000,25800,25700,25800,25700,435
20230817,124900,4924323150,25750,25700,25750,25700,1274
20230817,124800,4891526800,25750,25650,25750,25650,321
20230817,124700,4883280050,25700,25700,25700,25700,326
20230817,124600,4874901850,25650,25750,25750,25650,664
20230817,124500,4857841900,25700,25700,25800,25700,681
20230817,124400,4840317100,25700,25700,25750,25700,1292
20230817,124300,4807060400,25700,25750,25750,25650,238
20230817,124200,4800951450,25700,25750,25750,25650,1731
20230817,124100,4756466500,25700,25750,25750,25700,148
20230817,124000,4752659200,25700,25700,25800,25700,1190
20230817,123900,4722022500,25650,25700,25750,25650,1315
20230817,123800,4688231200,25700,25700,25700,25650,376
20230817,123700,4678576400,25700,25650,25700,25650,816
20230817,123600,4657605550,25700,25700,25750,25700,627
20230817,123500,4641491550,25750,25700,25750,25650,1096
20230817,123400,4613328500,25700,25700,25700,25650,380
20230817,123300,4603574000,25700,25650,25700,25650,1602
20230817,123200,4562412800,25650,25700,25700,25650,151
20230817,123100,4558538100,25700,25650,25700,25650,472
20230817,123000,4546429350,25700,25700,25700,25650,163
20230817,122900,4542243800,25700,25650,25700,25650,153
20230817,122800,4538318400,25700,25700,25700,25650,309
20230817,122700,4530385250,25700,25600,25700,25600,420
20230817,122600,4519616100,25600,25650,25650,25600,279
20230817,122500,4512468500,25650,25650,25650,25600,318
20230817,122400,4504321750,25650,25650,25650,25600,1276
20230817,122300,4471655000,25600,25650,25650,25600,290
20230817,122200,4464222350,25600,25550,25650,25550,776
20230817,122100,4444369100,25550,25550,25600,25550,2089
20230817,122000,4390988700,25550,25600,25600,25550,264
20230817,121900,4384239850,25550,25600,25600,25550,188
20230817,121800,4379431400,25600,25600,25650,25600,390
20230817,121700,4369444950,25600,25600,25650,25600,314
20230817,121600,4361406450,25600,25650,25650,25600,210
20230817,121500,4356029800,25600,25600,25650,25600,163
20230817,121400,4351856450,25650,25650,25650,25600,317
20230817,121300,4343739200,25650,25650,25650,25600,243
20230817,121200,4337516150,25600,25650,25650,25600,84
20230817,121100,4335365150,25600,25650,25650,25600,595
20230817,121000,4320111500,25650,25600,25650,25600,288
20230817,120900,4312735450,25650,25700,25700,25650,1142
20230817,120800,4283440550,25700,25700,25700,25650,237
20230817,120700,4277359200,25700,25650,25700,25650,215
20230817,120600,4271843000,25650,25700,25700,25650,251
20230817,120500,4265404000,25700,25700,25700,25650,74
20230817,120400,4263505200,25700,25650,25700,25650,291
20230817,120300,4256039300,25700,25650,25700,25650,188
20230817,120200,4251217000,25650,25750,25750,25650,480
20230817,120100,4238880750,25750,25750,25750,25700,326
20230817,120000,4230495200,25700,25700,25750,25650,207
20230817,115900,4225177750,25650,25700,25700,25650,252
20230817,115800,4218713300,25650,25650,25700,25650,164
20230817,115700,4214502400,25650,25700,25750,25650,463
20230817,115600,4202609950,25650,25700,25700,25600,578
20230817,115500,4187762450,25700,25700,25700,25650,1181
20230817,115400,4157414250,25650,25700,25700,25650,285
20230817,115300,4150102300,25700,25700,25750,25700,323
20230817,115200,4141800000,25700,25650,25700,25650,479
20230817,115100,4129508300,25650,25650,25650,25600,125
20230817,115000,4126305000,25650,25650,25650,25600,357
20230817,114900,4117151450,25650,25650,25700,25650,193
20230817,114800,4112200500,25650,25700,25700,25650,290
20230817,114700,4104750550,25700,25700,25700,25650,288
20230817,114600,4097362800,25700,25650,25700,25600,1230
20230817,114500,4065864550,25650,25700,25700,25600,880
20230817,114400,4043323150,25650,25650,25700,25650,807
20230817,114300,4022621750,25700,25700,25700,25650,92
20230817,114200,4020260550,25700,25700,25750,25650,487
20230817,114100,4007749550,25750,25800,25800,25750,152
20230817,114000,4003833600,25800,25750,25800,25700,363
20230817,113900,3994495450,25800,25700,25800,25700,389
20230817,113800,3984490300,25700,25750,25750,25650,519
20230817,113700,3971143700,25800,25800,25800,25800,116
20230817,113600,3968150900,25850,25700,25900,25700,1666
20230817,113500,3925115750,25750,25750,25750,25700,834
20230817,113400,3903680750,25700,25750,25750,25700,623
20230817,113300,3887668000,25750,25800,25800,25700,227
20230817,113200,3881828350,25800,25850,25850,25750,141
20230817,113100,3878190750,25800,25800,25850,25800,305
20230817,113000,3870321700,25800,25850,25850,25750,306
20230817,112900,3862436300,25800,25800,25850,25750,190
20230817,112800,3857533300,25800,25750,25800,25700,616
20230817,112700,3841669200,25750,25750,25750,25700,117
20230817,112600,3838659750,25750,25750,25800,25700,307
20230817,112500,3830758400,25800,25800,25850,25750,366
20230817,112400,3821319050,25800,25800,25800,25750,138
20230817,112300,3817762700,25800,25800,25800,25750,607
20230817,112200,3802121250,25800,25850,25850,25750,165
20230817,112100,3797862200,25800,25800,25850,25750,1941
20230817,112000,3747799100,25800,25700,25800,25700,1254
20230817,111900,3715491800,25700,25700,25700,25650,295
20230817,111800,3707918500,25650,25700,25700,25650,243
20230817,111700,3701679400,25700,25650,25750,25650,135
20230817,111600,3698213300,25600,25750,25750,25600,287
20230817,111500,3690854150,25750,25650,25750,25600,472
20230817,111400,3678737000,25600,25600,25650,25600,309
20230817,111300,3670821550,25650,25600,25650,25600,124
20230817,111200,3667644250,25600,25650,25650,25600,306
20230817,111100,3659801800,25600,25550,25650,25550,2403
20230817,111000,3598323250,25550,25700,25700,25550,1612
20230817,110900,3557065500,25700,25650,25700,25650,260
20230817,110800,3550396450,25650,25700,25700,25650,126
20230817,110700,3547162400,25700,25700,25700,25650,286
20230817,110600,3539815800,25700,25750,25750,25700,243
20230817,110500,3533569250,25700,25750,25750,25700,173
20230817,110400,3529120950,25750,25750,25750,25700,960
20230817,110300,3504411900,25750,25800,25800,25750,1188
20230817,110200,3473783250,25800,25750,25850,25750,3124
20230817,110100,3393125800,25700,25800,25850,25700,583
20230817,110000,3378075000,25900,25750,25900,25750,1554
20230817,105900,3337937550,25700,25700,25750,25700,353
20230817,105800,3328860200,25700,25700,25700,25650,442
20230817,105700,3317504650,25700,25700,25700,25650,320
20230817,105600,3309291800,25700,25650,25700,25650,245
20230817,105500,3303006600,25700,25650,25700,25650,270
20230817,105400,3296075150,25700,25650,25700,25650,283
20230817,105300,3288811500,25700,25650,25750,25650,205
20230817,105200,3283546400,25650,25700,25700,25600,268
20230817,105100,3276671700,25700,25700,25750,25650,1283
20230817,105000,3243701150,25700,25600,25700,25600,232
20230817,104900,3237752600,25600,25550,25650,25550,363
20230817,104800,3228462150,25600,25600,25600,25550,433
20230817,104700,3217396550,25650,25600,25650,25550,281
20230817,104600,3210201150,25600,25600,25600,25500,300
20230817,104500,3202530000,25600,25500,25600,25500,309
20230817,104400,3194639750,25550,25550,25550,25500,295
20230817,104300,3187115350,25550,25500,25550,25500,292
20230817,104200,3179666000,25500,25500,25550,25450,669
20230817,104100,3162614850,25500,25450,25500,25450,191
20230817,104000,3157753500,25450,25500,25500,25450,529
20230817,103900,3144274800,25500,25500,25550,25450,306
20230817,103800,3136481600,25550,25450,25550,25450,1330
20230817,103700,3102572450,25450,25500,25500,25400,1518
20230817,103600,3063947550,25500,25450,25500,25450,266
20230817,103500,3057176100,25500,25500,25500,25450,201
20230817,103400,3052059750,25500,25500,25500,25450,329
20230817,103300,3043679200,25450,25500,25500,25450,972
20230817,103200,3018939300,25500,25500,25500,25450,404
20230817,103100,3008649100,25500,25500,25500,25450,114
20230817,103000,3005745500,25450,25500,25500,25450,527
20230817,102900,2992325000,25500,25550,25550,25500,1878
20230817,102800,2944434250,25550,25550,25550,25500,195
20230817,102700,2939460850,25550,25550,25550,25500,303
20230817,102600,2931731750,25550,25500,25550,25500,331
20230817,102500,2923278800,25500,25600,25650,25500,3528
20230817,102400,2833090650,25650,25600,25650,25600,136
20230817,102300,2829605750,25650,25650,25700,25650,344
20230817,102200,2820778800,25700,25700,25700,25650,285
20230817,102100,2813466650,25650,25650,25700,25600,1706
20230817,102000,2769741600,25650,25700,25750,25650,325
20230817,101900,2761392750,25700,25700,25750,25650,337
20230817,101800,2752730750,25700,25650,25700,25600,418
20230817,101700,2742016600,25650,25700,25700,25650,462
20230817,101600,2730163950,25650,25700,25700,25650,452
20230817,101500,2718566550,25700,25650,25700,25600,587
20230817,101400,2703514900,25650,25700,25700,25650,59
20230817,101300,2702000950,25650,25800,25800,25650,1174
20230817,101200,2671859450,25750,25750,25750,25700,712
20230817,101100,2653528800,25750,25850,25850,25750,1308
20230817,101000,2619841950,25800,25750,25800,25750,1033
20230817,100900,2593194700,25800,25750,25800,25750,512
20230817,100800,2580000850,25800,25750,25800,25700,437
20230817,100700,2568746150,25750,25700,25750,25650,1661
20230817,100600,2526017250,25700,25750,25750,25650,363
20230817,100500,2516690600,25700,25650,25700,25650,599
20230817,100400,2501299850,25700,25750,25750,25700,425
20230817,100300,2490376900,25750,25700,25750,25700,937
20230817,100200,2466294500,25650,25650,25700,25600,1169
20230817,100100,2436320600,25650,25600,25650,25550,711
20230817,100000,2418120850,25650,25600,25650,25600,284
20230817,095900,2410843250,25550,25550,25600,25550,319
20230817,095800,2402691000,25550,25600,25650,25550,1010
20230817,095700,2376849600,25550,25600,25600,25550,738
20230817,095600,2357959800,25600,25650,25650,25600,254
20230817,095500,2351453450,25600,25600,25650,25600,193
20230817,095400,2346512600,25600,25650,25650,25550,552
20230817,095300,2332384200,25600,25600,25650,25600,208
20230817,095200,2327059350,25600,25650,25650,25550,320
20230817,095100,2318868450,25600,25600,25600,25550,387
20230817,095000,2308962250,25600,25700,25700,25600,2010
20230817,094900,2257459700,25700,25650,25700,25650,336
20230817,094800,2248839750,25650,25650,25700,25600,497
20230817,094700,2236093150,25650,25700,25700,25600,859
20230817,094600,2214063900,25700,25700,25700,25650,306
20230817,094500,2206203600,25700,25650,25750,25600,2385
20230817,094400,2145056550,25600,25600,25650,25600,1391
20230817,094300,2109441600,25600,25600,25600,25550,1404
20230817,094200,2073511400,25600,25600,25650,25550,814
20230817,094100,2052666600,25600,25550,25650,25550,3629
20230817,094000,1959770750,25550,25550,25600,25550,815
20230817,093900,1938938100,25550,25600,25600,25550,302
20230817,093800,1931215750,25600,25600,25600,25550,105
20230817,093700,1928529850,25550,25600,25650,25550,794
20230817,093600,1908206200,25650,25550,25650,25550,451
20230817,093500,1896658000,25550,25550,25550,25500,406
20230817,093400,1886287400,25500,25600,25600,25500,1162
20230817,093300,1856572250,25600,25350,25600,25350,4775
20230817,093200,1734875450,25350,25400,25450,25300,1074
20230817,093100,1707631100,25400,25450,25450,25350,1403
20230817,093000,1672021750,25450,25350,25500,25350,3602
20230817,092900,1580532850,25400,25500,25500,25300,6502
20230817,092800,1415446500,25500,25500,25500,25450,640
20230817,092700,1399126550,25550,25550,25550,25500,65
20230817,092600,1397467350,25500,25450,25550,25450,947
20230817,092500,1373325750,25450,25550,25550,25450,1369
20230817,092400,1338391500,25550,25550,25550,25500,246
20230817,092300,1332108800,25550,25550,25600,25550,337
20230817,092200,1323496950,25550,25450,25600,25450,2397
20230817,092100,1262334750,25450,25500,25500,25450,502
20230817,092000,1249549400,25450,25500,25550,25450,331
20230817,091900,1241114900,25500,25500,25550,25450,2105
20230817,091800,1187424850,25500,25500,25550,25500,580
20230817,091700,1172631850,25450,25550,25550,25450,2048
20230817,091600,1120411300,25550,25500,25550,25500,569
20230817,091500,1105881150,25500,25600,25600,25500,694
20230817,091400,1088183550,25550,25550,25600,25450,6612
20230817,091300,919671250,25500,25600,25650,25500,2032
20230817,091200,867749900,25600,25600,25700,25600,802
20230817,091100,847198900,25650,25700,25750,25600,507
20230817,091000,834186550,25700,25650,25700,25550,1216
20230817,090900,803020650,25600,25650,25650,25550,551
20230817,090800,788910750,25600,25550,25600,25500,1659
20230817,090700,746512100,25600,25550,25700,25550,2858
20230817,090600,673332500,25600,25650,25650,25550,2438
20230817,090500,610931350,25650,25700,25800,25600,1666
20230817,090400,568193700,25800,25650,25850,25550,4876
20230817,090300,442629050,25650,25700,25700,25550,6040
20230817,090200,287828400,25700,25750,25800,25650,1974
20230817,090100,237100400,25800,25800,25800,25650,2096
20230817,090000,183184400,25800,25700,25950,25700,7121