stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193300,5452683650,27700,27700,27700,27700,4755
20230825,193200,5452683650,27700,27700,27700,27700,0
20230825,193100,5452683650,27700,27700,27700,27700,0
20230825,193000,5452683650,27700,27700,27700,27700,0
20230825,192900,5452683650,27700,27700,27700,27700,0
20230825,192800,5452683650,27700,27700,27700,27700,0
20230825,192700,5452683650,27700,27700,27700,27700,0
20230825,192600,5452683650,27700,27700,27700,27700,0
20230825,192500,5452683650,27700,27700,27700,27700,0
20230825,192400,5452683650,27700,27700,27700,27700,0
20230825,192300,5452683650,27700,27700,27700,27700,0
20230825,192200,5452683650,27700,27700,27700,27700,0
20230825,192100,5452683650,27700,27700,27700,27700,0
20230825,192000,5452683650,27700,27700,27700,27700,0
20230825,191900,5452683650,27700,27700,27700,27700,0
20230825,191800,5452683650,27700,27700,27700,27700,0
20230825,191700,5452683650,27700,27700,27700,27700,0
20230825,191600,5452683650,27700,27700,27700,27700,0
20230825,191500,5452683650,27700,27700,27700,27700,0
20230825,191400,5452683650,27700,27700,27700,27700,0
20230825,191300,5452683650,27700,27700,27700,27700,0
20230825,191200,5452683650,27700,27700,27700,27700,0
20230825,191100,5452683650,27700,27700,27700,27700,0
20230825,191000,5452683650,27700,27700,27700,27700,0
20230825,190900,5452683650,27700,27700,27700,27700,0
20230825,190800,5452683650,27700,27700,27700,27700,0
20230825,190700,5452683650,27700,27700,27700,27700,0
20230825,190600,5452683650,27700,27700,27700,27700,0
20230825,190500,5452683650,27700,27700,27700,27700,0
20230825,190400,5452683650,27700,27700,27700,27700,0
20230825,190300,5452683650,27700,27700,27700,27700,4755
20230825,190200,5452683650,27700,27700,27700,27700,0
20230825,190100,5452683650,27700,27700,27700,27700,0
20230825,190000,5452683650,27700,27700,27700,27700,0
20230825,185900,5452683650,27700,27700,27700,27700,0
20230825,185800,5452683650,27700,27700,27700,27700,0
20230825,185700,5452683650,27700,27700,27700,27700,0
20230825,185600,5452683650,27700,27700,27700,27700,0
20230825,185500,5452683650,27700,27700,27700,27700,0
20230825,185400,5452683650,27700,27700,27700,27700,0
20230825,185300,5452683650,27700,27700,27700,27700,0
20230825,185200,5452683650,27700,27700,27700,27700,0
20230825,185100,5452683650,27700,27700,27700,27700,0
20230825,185000,5452683650,27700,27700,27700,27700,0
20230825,184900,5452683650,27700,27700,27700,27700,0
20230825,184800,5452683650,27700,27700,27700,27700,0
20230825,184700,5452683650,27700,27700,27700,27700,0
20230825,184600,5452683650,27700,27700,27700,27700,0
20230825,184500,5452683650,27700,27700,27700,27700,0
20230825,184400,5452683650,27700,27700,27700,27700,0
20230825,184300,5452683650,27700,27700,27700,27700,0
20230825,184200,5452683650,27700,27700,27700,27700,0
20230825,184100,5452683650,27700,27700,27700,27700,0
20230825,184000,5452683650,27700,27700,27700,27700,0
20230825,183900,5452683650,27700,27700,27700,27700,0
20230825,183800,5452683650,27700,27700,27700,27700,0
20230825,183700,5452683650,27700,27700,27700,27700,0
20230825,183600,5452683650,27700,27700,27700,27700,0
20230825,183500,5452683650,27700,27700,27700,27700,0
20230825,183400,5452683650,27700,27700,27700,27700,0
20230825,183300,5452683650,27700,27700,27700,27700,4755
20230825,183200,5452683650,27700,27700,27700,27700,0
20230825,183100,5452683650,27700,27700,27700,27700,0
20230825,183000,5452683650,27700,27700,27700,27700,0
20230825,182900,5452683650,27700,27700,27700,27700,0
20230825,182800,5452683650,27700,27700,27700,27700,0
20230825,182700,5452683650,27700,27700,27700,27700,0
20230825,182600,5452683650,27700,27700,27700,27700,0
20230825,182500,5452683650,27700,27700,27700,27700,0
20230825,182400,5452683650,27700,27700,27700,27700,0
20230825,182300,5452683650,27700,27700,27700,27700,0
20230825,182200,5452683650,27700,27700,27700,27700,0
20230825,182100,5452683650,27700,27700,27700,27700,0
20230825,182000,5452683650,27700,27700,27700,27700,0
20230825,181900,5452683650,27700,27700,27700,27700,0
20230825,181800,5452683650,27700,27700,27700,27700,0
20230825,181700,5452683650,27700,27700,27700,27700,0
20230825,181600,5452683650,27700,27700,27700,27700,0
20230825,181500,5452683650,27700,27700,27700,27700,0
20230825,181400,5452683650,27700,27700,27700,27700,0
20230825,181300,5452683650,27700,27700,27700,27700,0
20230825,181200,5452683650,27700,27700,27700,27700,0
20230825,181100,5452683650,27700,27700,27700,27700,0
20230825,181000,5452683650,27700,27700,27700,27700,0
20230825,180900,5452683650,27700,27700,27700,27700,0
20230825,180800,5452683650,27700,27700,27700,27700,0
20230825,180700,5452683650,27700,27700,27700,27700,0
20230825,180600,5452683650,27700,27700,27700,27700,0
20230825,180500,5452683650,27700,27700,27700,27700,0
20230825,180400,5452683650,27700,27700,27700,27700,0
20230825,180300,5452683650,27700,27700,27700,27700,4755
20230825,180200,5452683650,27700,27700,27700,27700,0
20230825,180100,5452683650,27700,27700,27700,27700,0
20230825,180000,5452683650,27700,27700,27700,27700,0
20230825,175900,5452683650,27700,27700,27700,27700,0
20230825,175800,5452683650,27700,27700,27700,27700,0
20230825,175700,5452683650,27700,27700,27700,27700,0
20230825,175600,5452683650,27700,27700,27700,27700,0
20230825,175500,5452683650,27700,27700,27700,27700,0
20230825,175400,5452683650,27700,27700,27700,27700,0
20230825,175300,5452683650,27700,27700,27700,27700,0
20230825,175200,5452683650,27700,27700,27700,27700,0
20230825,175100,5452683650,27700,27700,27700,27700,0
20230825,175000,5452683650,27700,27700,27700,27700,0
20230825,174900,5452683650,27700,27700,27700,27700,0
20230825,174800,5452683650,27700,27700,27700,27700,0
20230825,174700,5452683650,27700,27700,27700,27700,0
20230825,174600,5452683650,27700,27700,27700,27700,0
20230825,174500,5452683650,27700,27700,27700,27700,0
20230825,174400,5452683650,27700,27700,27700,27700,0
20230825,174300,5452683650,27700,27700,27700,27700,0
20230825,174200,5452683650,27700,27700,27700,27700,0
20230825,174100,5452683650,27700,27700,27700,27700,0
20230825,174000,5452683650,27700,27700,27700,27700,0
20230825,173900,5452683650,27700,27700,27700,27700,0
20230825,173800,5452683650,27700,27700,27700,27700,0
20230825,173700,5452683650,27700,27700,27700,27700,0
20230825,173600,5452683650,27700,27700,27700,27700,0
20230825,173500,5452683650,27700,27700,27700,27700,0
20230825,173400,5452683650,27700,27700,27700,27700,0
20230825,173300,5452683650,27700,27700,27700,27700,4755
20230825,173200,5452683650,27700,27700,27700,27700,0
20230825,173100,5452683650,27700,27700,27700,27700,0
20230825,173000,5452683650,27700,27700,27700,27700,0
20230825,172900,5452683650,27700,27700,27700,27700,0
20230825,172800,5452683650,27700,27700,27700,27700,0
20230825,172700,5452683650,27700,27700,27700,27700,0
20230825,172600,5452683650,27700,27700,27700,27700,0
20230825,172500,5452683650,27700,27700,27700,27700,0
20230825,172400,5452683650,27700,27700,27700,27700,0
20230825,172300,5452683650,27700,27700,27700,27700,0
20230825,172200,5452683650,27700,27700,27700,27700,0
20230825,172100,5452683650,27700,27700,27700,27700,0
20230825,172000,5452683650,27700,27700,27700,27700,0
20230825,171900,5452683650,27700,27700,27700,27700,0
20230825,171800,5452683650,27700,27700,27700,27700,0
20230825,171700,5452683650,27700,27700,27700,27700,0
20230825,171600,5452683650,27700,27700,27700,27700,0
20230825,171500,5452683650,27700,27700,27700,27700,0
20230825,171400,5452683650,27700,27700,27700,27700,0
20230825,171300,5452683650,27700,27700,27700,27700,0
20230825,171200,5452683650,27700,27700,27700,27700,0
20230825,171100,5452683650,27700,27700,27700,27700,0
20230825,171000,5452683650,27700,27700,27700,27700,0
20230825,170900,5452683650,27700,27700,27700,27700,0
20230825,170800,5452683650,27700,27700,27700,27700,0
20230825,170700,5452683650,27700,27700,27700,27700,0
20230825,170600,5452683650,27700,27700,27700,27700,0
20230825,170500,5452683650,27700,27700,27700,27700,0
20230825,170400,5452683650,27700,27700,27700,27700,0
20230825,170300,5452683650,27700,27700,27700,27700,4755
20230825,170200,5452683650,27700,27700,27700,27700,0
20230825,170100,5452683650,27700,27700,27700,27700,0
20230825,170000,5452683650,27700,27700,27700,27700,0
20230825,165900,5452683650,27700,27700,27700,27700,0
20230825,165800,5452683650,27700,27700,27700,27700,0
20230825,165700,5452683650,27700,27700,27700,27700,0
20230825,165600,5452683650,27700,27700,27700,27700,0
20230825,165500,5452683650,27700,27700,27700,27700,0
20230825,165400,5452683650,27700,27700,27700,27700,0
20230825,165300,5452683650,27700,27700,27700,27700,0
20230825,165200,5452683650,27700,27700,27700,27700,0
20230825,165100,5452683650,27700,27700,27700,27700,0
20230825,165000,5452683650,27700,27700,27700,27700,0
20230825,164900,5452683650,27700,27700,27700,27700,0
20230825,164800,5452683650,27700,27700,27700,27700,0
20230825,164700,5452683650,27700,27700,27700,27700,0
20230825,164600,5452683650,27700,27700,27700,27700,0
20230825,164500,5452683650,27700,27700,27700,27700,0
20230825,164400,5452683650,27700,27700,27700,27700,0
20230825,164300,5452683650,27700,27700,27700,27700,0
20230825,164200,5452683650,27700,27700,27700,27700,0
20230825,164100,5452683650,27700,27700,27700,27700,0
20230825,164000,5452683650,27700,27700,27700,27700,0
20230825,163900,5452683650,27700,27700,27700,27700,0
20230825,163800,5452683650,27700,27700,27700,27700,0
20230825,163700,5452683650,27700,27700,27700,27700,0
20230825,163600,5452683650,27700,27700,27700,27700,0
20230825,163500,5452683650,27700,27700,27700,27700,0
20230825,163400,5452683650,27700,27700,27700,27700,0
20230825,163300,5452683650,27700,27700,27700,27700,4755
20230825,163200,5452683650,27700,27700,27700,27700,0
20230825,163100,5452683650,27700,27700,27700,27700,0
20230825,163000,5452683650,27700,27700,27700,27700,0
20230825,162900,5452683650,27700,27700,27700,27700,0
20230825,162800,5452683650,27700,27700,27700,27700,0
20230825,162700,5452683650,27700,27700,27700,27700,0
20230825,162600,5452683650,27700,27700,27700,27700,0
20230825,162500,5452683650,27700,27700,27700,27700,0
20230825,162400,5452683650,27700,27700,27700,27700,0
20230825,162300,5452683650,27700,27700,27700,27700,0
20230825,162200,5452683650,27700,27700,27700,27700,0
20230825,162100,5452683650,27700,27700,27700,27700,0
20230825,162000,5452683650,27700,27700,27700,27700,0
20230825,161900,5452683650,27700,27700,27700,27700,0
20230825,161800,5452683650,27700,27700,27700,27700,0
20230825,161700,5452683650,27700,27700,27700,27700,0
20230825,161600,5452683650,27700,27700,27700,27700,0
20230825,161500,5452683650,27700,27700,27700,27700,0
20230825,161400,5452683650,27700,27700,27700,27700,0
20230825,161300,5452683650,27700,27700,27700,27700,0
20230825,161200,5452683650,27700,27700,27700,27700,0
20230825,161100,5452683650,27700,27700,27700,27700,0
20230825,161000,5452683650,27700,27700,27700,27700,0
20230825,160900,5452683650,27700,27700,27700,27700,0
20230825,160800,5452683650,27700,27700,27700,27700,0
20230825,160700,5452683650,27700,27700,27700,27700,0
20230825,160600,5452683650,27700,27700,27700,27700,0
20230825,160500,5452683650,27700,27700,27700,27700,0
20230825,160400,5452683650,27700,27700,27700,27700,0
20230825,160300,5452683650,27700,27700,27700,27700,4755
20230825,160200,5452683650,27700,27700,27700,27700,0
20230825,160100,5452683650,27700,27700,27700,27700,0
20230825,160000,5452683650,27700,27700,27700,27700,0
20230825,155900,5452683650,27700,27700,27700,27700,0
20230825,155800,5452683650,27700,27700,27700,27700,0
20230825,155700,5452683650,27700,27700,27700,27700,0
20230825,155600,5452683650,27700,27700,27700,27700,0
20230825,155500,5452683650,27700,27700,27700,27700,0
20230825,155400,5452683650,27700,27700,27700,27700,0
20230825,155300,5452683650,27700,27700,27700,27700,0
20230825,155200,5452683650,27700,27700,27700,27700,0
20230825,155100,5452683650,27700,27700,27700,27700,0
20230825,155000,5452683650,27700,27700,27700,27700,0
20230825,154900,5452683650,27700,27700,27700,27700,0
20230825,154800,5452683650,27700,27700,27700,27700,0
20230825,154700,5452683650,27700,27700,27700,27700,0
20230825,154600,5452683650,27700,27700,27700,27700,0
20230825,154500,5452683650,27700,27700,27700,27700,0
20230825,154400,5452683650,27700,27700,27700,27700,0
20230825,154300,5452683650,27700,27700,27700,27700,0
20230825,154200,5452683650,27700,27700,27700,27700,0
20230825,154100,5452683650,27700,27700,27700,27700,0
20230825,154000,5452683650,27700,27700,27700,27700,0
20230825,153900,5452683650,27700,27700,27700,27700,0
20230825,153800,5452683650,27700,27700,27700,27700,0
20230825,153700,5452683650,27700,27700,27700,27700,0
20230825,153600,5452683650,27700,27700,27700,27700,0
20230825,153500,5452683650,27700,27700,27700,27700,0
20230825,153400,5452683650,27700,27700,27700,27700,0
20230825,153300,5452683650,27700,27700,27700,27700,4755
20230825,153200,5452683650,27700,27700,27700,27700,0
20230825,153100,5452683650,27700,27700,27700,27700,0
20230825,153000,5452683650,27700,27700,27700,27700,4755
20230825,152900,5320970150,27750,27750,27750,27750,0
20230825,152800,5320970150,27750,27750,27750,27750,0
20230825,152700,5320970150,27750,27750,27750,27750,0
20230825,152600,5320970150,27750,27750,27750,27750,0
20230825,152500,5320970150,27750,27750,27750,27750,0
20230825,152400,5320970150,27750,27750,27750,27750,0
20230825,152300,5320970150,27750,27750,27750,27750,0
20230825,152200,5320970150,27750,27750,27750,27750,0
20230825,152100,5320970150,27750,27750,27750,27750,0
20230825,152000,5320970150,27750,27750,27750,27750,0
20230825,151900,5320970150,27750,27700,27750,27700,444
20230825,151800,5308662150,27700,27750,27750,27700,901
20230825,151700,5283678050,27750,27700,27750,27700,109
20230825,151600,5280655150,27750,27750,27750,27750,41
20230825,151500,5279517400,27750,27750,27750,27700,193
20230825,151400,5274169750,27750,27750,27750,27700,182
20230825,151300,5269126750,27750,27750,27750,27750,71
20230825,151200,5267156500,27750,27750,27750,27750,57
20230825,151100,5265574750,27750,27750,27750,27750,46
20230825,151000,5264298250,27750,27750,27750,27700,423
20230825,150900,5252562950,27750,27800,27800,27750,87
20230825,150800,5250145350,27750,27800,27800,27700,937
20230825,150700,5224145150,27800,27750,27800,27750,196
20230825,150600,5218705400,27750,27750,27800,27750,117
20230825,150500,5215456400,27750,27800,27800,27750,184
20230825,150400,5210349350,27800,27750,27800,27750,125
20230825,150300,5206880100,27750,27750,27750,27750,88
20230825,150200,5204438100,27750,27750,27750,27750,74
20230825,150100,5202384600,27750,27800,27800,27750,137
20230825,150000,5198582800,27800,27800,27800,27750,79
20230825,145900,5196387500,27750,27750,27800,27700,750
20230825,145800,5175564250,27800,27800,27800,27750,197
20230825,145700,5170088250,27800,27750,27800,27750,295
20230825,145600,5161890650,27750,27800,27800,27750,321
20230825,145500,5152968850,27800,27750,27800,27750,456
20230825,145400,5140297300,27800,27800,27800,27800,203
20230825,145300,5134653900,27800,27800,27800,27750,825
20230825,145200,5111744450,27800,27750,27800,27750,354
20230825,145100,5101909150,27750,27750,27750,27750,433
20230825,145000,5089893400,27750,27750,27750,27700,502
20230825,144900,5075966150,27750,27750,27800,27700,826
20230825,144800,5053072100,27750,27800,27800,27750,181
20230825,144700,5048049300,27800,27750,27800,27700,910
20230825,144600,5022821350,27750,27750,27800,27700,500
20230825,144500,5008948100,27750,27800,27800,27750,1232
20230825,144400,4974700900,27800,27750,27800,27750,839
20230825,144300,4951410300,27750,27750,27800,27750,571
20230825,144200,4935564100,27750,27800,27800,27750,241
20230825,144100,4928867850,27800,27800,27800,27800,267
20230825,144000,4921445250,27750,27750,27750,27700,503
20230825,143900,4907489850,27750,27750,27750,27700,468
20230825,143800,4894505500,27750,27750,27750,27700,330
20230825,143700,4885348250,27750,27700,27750,27700,207
20230825,143600,4879606550,27750,27750,27750,27700,305
20230825,143500,4871145400,27750,27750,27750,27700,530
20230825,143400,4856439100,27750,27700,27750,27700,216
20230825,143300,4850447650,27700,27750,27750,27700,996
20230825,143200,4822817450,27750,27750,27750,27700,447
20230825,143100,4810417050,27750,27700,27750,27700,748
20230825,143000,4789688500,27700,27800,27800,27700,659
20230825,142900,4771404850,27800,27800,27800,27750,171
20230825,142800,4766658000,27800,27750,27800,27700,610
20230825,142700,4749731250,27700,27800,27800,27700,275
20230825,142600,4742091950,27800,27750,27800,27750,210
20230825,142500,4736263400,27750,27750,27800,27750,401
20230825,142400,4725132150,27750,27800,27850,27750,861
20230825,142300,4701222250,27800,27800,27800,27800,148
20230825,142200,4697107850,27800,27850,27850,27800,632
20230825,142100,4679530800,27850,27850,27850,27800,310
20230825,142000,4670902450,27850,27850,27850,27800,361
20230825,141900,4660848700,27850,27850,27850,27850,91
20230825,141800,4658314350,27850,27750,27850,27750,1314
20230825,141700,4621787200,27750,27750,27800,27750,377
20230825,141600,4611324550,27750,27750,27750,27700,434
20230825,141500,4599281100,27750,27750,27750,27700,351
20230825,141400,4589546350,27750,27650,27750,27600,788
20230825,141300,4567750550,27700,27750,27800,27700,310
20230825,141200,4559150500,27800,27750,27800,27700,442
20230825,141100,4546885950,27750,27750,27800,27750,491
20230825,141000,4533258350,27750,27750,27750,27700,239
20230825,140900,4526626550,27750,27750,27750,27700,446
20230825,140800,4514257600,27750,27700,27750,27700,438
20230825,140700,4502115100,27700,27700,27700,27650,310
20230825,140600,4493533350,27750,27650,27750,27600,404
20230825,140500,4482351300,27650,27700,27700,27650,525
20230825,140400,4467813950,27700,27700,27750,27600,304
20230825,140300,4459400350,27750,27700,27750,27700,369
20230825,140200,4449175650,27700,27650,27750,27600,189
20230825,140100,4443942150,27700,27700,27750,27650,410
20230825,140000,4432585150,27700,27700,27700,27650,470
20230825,135900,4419568750,27700,27750,27750,27650,322
20230825,135800,4410648450,27750,27750,27750,27750,281
20230825,135700,4402850700,27750,27750,27800,27700,465
20230825,135600,4389947300,27750,27800,27800,27700,300
20230825,135500,4381616900,27800,27800,27800,27750,305
20230825,135400,4373138900,27800,27800,27800,27800,168
20230825,135300,4368468500,27750,27800,27800,27700,671
20230825,135200,4349840550,27750,27800,27800,27750,451
20230825,135100,4337307150,27800,27800,27800,27800,206
20230825,135000,4331580350,27800,27800,27800,27700,125
20230825,134900,4328108300,27800,27750,27800,27750,358
20230825,134800,4318164050,27750,27700,27750,27700,245
20230825,134700,4311368050,27700,27750,27750,27700,414
20230825,134600,4299882450,27750,27750,27750,27750,315
20230825,134500,4291141200,27750,27750,27750,27700,402
20230825,134400,4279989750,27750,27750,27750,27700,487
20230825,134300,4266483850,27750,27700,27750,27700,1330
20230825,134200,4229576400,27750,27750,27750,27700,250
20230825,134100,4222638950,27750,27700,27750,27700,295
20230825,134000,4214455700,27700,27700,27750,27700,191
20230825,133900,4209164050,27750,27750,27750,27700,354
20230825,133800,4199342300,27750,27750,27750,27700,210
20230825,133700,4193517600,27750,27750,27800,27750,362
20230825,133600,4183461850,27750,27750,27800,27750,742
20230825,133500,4162870450,27650,27700,27750,27650,1037
20230825,133400,4134122050,27700,27700,27750,27700,370
20230825,133300,4123858050,27750,27750,27750,27700,391
20230825,133200,4113007850,27750,27750,27800,27700,460
20230825,133100,4100256300,27750,27750,27800,27750,385
20230825,133000,4089561200,27800,27800,27800,27750,186
20230825,132900,4084390500,27750,27800,27800,27750,428
20230825,132800,4072492200,27750,27800,27800,27750,316
20230825,132700,4063712550,27800,27800,27800,27800,280
20230825,132600,4055928550,27800,27750,27800,27750,557
20230825,132500,4040470550,27750,27750,27800,27700,537
20230825,132400,4025577550,27750,27750,27750,27750,288
20230825,132300,4017585550,27800,27750,27800,27700,1118
20230825,132200,3986585550,27750,27700,27800,27700,983
20230825,132100,3959316250,27700,27750,27750,27650,524
20230825,132000,3944798750,27750,27750,27750,27700,333
20230825,131900,3935560650,27750,27750,27750,27600,305
20230825,131800,3927105750,27800,27750,27800,27750,494
20230825,131700,3913395600,27700,27750,27750,27700,266
20230825,131600,3906014350,27750,27750,27800,27700,435
20230825,131500,3893941150,27800,27750,27800,27700,274
20230825,131400,3886337300,27750,27750,27800,27700,561
20230825,131300,3870773500,27750,27800,27800,27750,390
20230825,131200,3859946150,27800,27750,27800,27750,521
20230825,131100,3845482850,27750,27750,27800,27750,694
20230825,131000,3826206250,27750,27750,27800,27700,1179
20230825,130900,3793463650,27750,27700,27800,27700,1415
20230825,130800,3754191100,27750,27650,27750,27650,1568
20230825,130700,3710753300,27700,27700,27700,27650,320
20230825,130600,3701891300,27700,27650,27750,27650,1054
20230825,130500,3672694450,27650,27650,27650,27600,270
20230825,130400,3665229800,27650,27600,27700,27550,3294
20230825,130300,3574193250,27600,27500,27650,27500,3880
20230825,130200,3467190450,27500,27500,27500,27500,603
20230825,130100,3450607950,27500,27500,27500,27500,236
20230825,130000,3444117950,27450,27450,27550,27450,338
20230825,125900,3434832000,27500,27450,27500,27450,1126
20230825,125800,3403897700,27450,27450,27450,27450,30
20230825,125700,3403074200,27450,27450,27450,27400,528
20230825,125600,3388603050,27450,27400,27450,27400,111
20230825,125500,3385557800,27450,27450,27450,27400,196
20230825,125400,3380183250,27450,27400,27450,27400,732
20230825,125300,3360121450,27400,27400,27400,27400,391
20230825,125200,3349408050,27350,27350,27350,27350,498
20230825,125100,3335787750,27350,27350,27350,27300,1959
20230825,125000,3282214050,27400,27400,27400,27350,182
20230825,124900,3277230800,27400,27400,27400,27400,69
20230825,124800,3275340200,27400,27400,27400,27350,197
20230825,124700,3269950900,27450,27400,27450,27350,2086
20230825,124600,3212872750,27400,27350,27400,27350,63
20230825,124500,3211147150,27400,27400,27400,27350,209
20230825,124400,3205423150,27350,27400,27400,27350,93
20230825,124300,3202877300,27400,27400,27400,27400,26
20230825,124200,3202164900,27400,27350,27400,27350,167
20230825,124100,3197594350,27400,27400,27400,27350,659
20230825,124000,3179567800,27400,27400,27400,27350,39
20230825,123900,3178499250,27400,27350,27400,27350,305
20230825,123800,3170154750,27400,27400,27400,27350,128
20230825,123700,3166650100,27400,27350,27400,27350,79
20230825,123600,3164489350,27400,27400,27400,27350,25
20230825,123500,3163804400,27350,27400,27400,27350,316
20230825,123400,3155148600,27400,27400,27400,27350,23
20230825,123300,3154519200,27350,27400,27400,27350,575
20230825,123200,3138790050,27400,27350,27400,27350,121
20230825,123100,3135477550,27400,27400,27400,27350,543
20230825,123000,3120599450,27400,27400,27400,27350,77
20230825,122900,3118492150,27350,27400,27400,27350,476
20230825,122800,3105464150,27400,27400,27400,27400,51
20230825,122700,3104066750,27400,27400,27400,27350,116
20230825,122600,3100890900,27400,27350,27400,27350,276
20230825,122500,3093336000,27400,27400,27450,27400,526
20230825,122400,3078923400,27450,27400,27450,27400,178
20230825,122300,3074044200,27450,27450,27450,27400,144
20230825,122200,3070096850,27450,27450,27450,27400,450
20230825,122100,3057766300,27450,27400,27450,27400,6
20230825,122000,3057601700,27450,27450,27450,27400,170
20230825,121900,3052940250,27450,27400,27450,27400,411
20230825,121800,3041678450,27450,27450,27450,27400,734
20230825,121700,3021565150,27400,27400,27450,27400,222
20230825,121600,3015478700,27450,27400,27450,27350,932
20230825,121500,2989938000,27400,27400,27400,27400,163
20230825,121400,2985471800,27400,27350,27400,27350,213
20230825,121300,2979641100,27400,27400,27400,27350,42
20230825,121200,2978490350,27400,27350,27400,27350,132
20230825,121100,2974878900,27350,27400,27400,27350,129
20230825,121000,2971349500,27400,27350,27400,27350,328
20230825,120900,2962362800,27400,27450,27450,27350,1212
20230825,120800,2929157950,27450,27400,27450,27400,157
20230825,120700,2924850800,27400,27400,27450,27400,188
20230825,120600,2919697450,27450,27450,27450,27400,23
20230825,120500,2919066150,27450,27450,27450,27400,146
20230825,120400,2915061500,27400,27450,27450,27400,155
20230825,120300,2910811900,27450,27450,27450,27450,31
20230825,120200,2909960950,27450,27400,27450,27350,221
20230825,120100,2903904650,27350,27400,27450,27350,109
20230825,120000,2900920050,27400,27400,27400,27400,90
20230825,115900,2898454050,27400,27400,27400,27400,530
20230825,115800,2883932050,27400,27400,27400,27350,149
20230825,115700,2879854350,27400,27400,27400,27350,199
20230825,115600,2874408450,27400,27400,27400,27350,34
20230825,115500,2873477000,27400,27350,27400,27350,222
20230825,115400,2867399550,27400,27400,27400,27400,372
20230825,115300,2857206750,27400,27400,27400,27400,105
20230825,115200,2854329750,27400,27400,27400,27350,172
20230825,115100,2849622100,27400,27400,27400,27350,551
20230825,115000,2834524750,27400,27400,27400,27400,138
20230825,114900,2830743550,27400,27400,27400,27350,177
20230825,114800,2825898700,27400,27400,27400,27400,94
20230825,114700,2823323100,27350,27400,27400,27350,51
20230825,114600,2821925750,27350,27350,27400,27350,221
20230825,114500,2815878050,27400,27400,27400,27350,90
20230825,114400,2813414750,27400,27350,27400,27350,601
20230825,114300,2796972400,27350,27400,27400,27350,179
20230825,114200,2792073600,27400,27400,27400,27350,121
20230825,114100,2788759450,27400,27400,27400,27350,7
20230825,114000,2788567700,27400,27350,27400,27350,69
20230825,113900,2786679650,27350,27400,27400,27350,106
20230825,113800,2783777700,27400,27400,27400,27350,456
20230825,113700,2771285900,27450,27400,27450,27400,167
20230825,113600,2766709650,27400,27450,27450,27400,108
20230825,113500,2763745100,27450,27450,27450,27400,102
20230825,113400,2760947700,27450,27400,27450,27400,310
20230825,113300,2752453400,27450,27450,27450,27400,180
20230825,113200,2747517500,27450,27450,27450,27450,20
20230825,113100,2746968500,27450,27450,27450,27400,615
20230825,113000,2730115600,27400,27450,27450,27400,133
20230825,112900,2726470600,27450,27450,27450,27450,43
20230825,112800,2725290250,27450,27400,27450,27400,315
20230825,112700,2716649100,27400,27450,27450,27400,119
20230825,112600,2713385600,27400,27450,27450,27400,170
20230825,112500,2708725550,27450,27400,27450,27400,155
20230825,112400,2704477800,27400,27450,27450,27400,114
20230825,112300,2701353600,27450,27450,27450,27400,81
20230825,112200,2699130250,27450,27400,27450,27400,553
20230825,112100,2683955400,27400,27450,27450,27400,235
20230825,112000,2677514750,27450,27450,27450,27400,82
20230825,111900,2675265950,27450,27450,27450,27400,31
20230825,111800,2674415050,27400,27450,27450,27400,175
20230825,111700,2669616750,27450,27450,27500,27450,175
20230825,111600,2664812050,27450,27450,27500,27450,69
20230825,111500,2662916500,27450,27450,27500,27400,384
20230825,111400,2652380500,27450,27450,27450,27400,96
20230825,111300,2649747200,27450,27500,27500,27450,11
20230825,111200,2649445050,27500,27450,27500,27450,166
20230825,111100,2644886000,27450,27500,27500,27450,222
20230825,111000,2638789850,27500,27500,27500,27500,16
20230825,110900,2638349850,27500,27550,27550,27450,181
20230825,110800,2633373850,27550,27550,27550,27500,428
20230825,110700,2621600250,27550,27550,27550,27550,6
20230825,110600,2621434950,27500,27500,27550,27500,94
20230825,110500,2618847900,27500,27550,27550,27500,541
20230825,110400,2603945900,27550,27550,27550,27500,81
20230825,110300,2601714400,27550,27550,27550,27550,9
20230825,110200,2601466450,27550,27550,27550,27500,315
20230825,110100,2592792900,27550,27500,27550,27500,453
20230825,110000,2580334150,27500,27500,27500,27500,63
20230825,105900,2578601650,27450,27500,27550,27450,105
20230825,105800,2575713150,27500,27450,27500,27450,12
20230825,105700,2575383400,27450,27450,27500,27450,408
20230825,105600,2564171050,27450,27450,27500,27450,723
20230825,105500,2544306800,27450,27450,27450,27400,317
20230825,105400,2535605200,27450,27450,27450,27400,81
20230825,105300,2533381800,27450,27400,27450,27400,663
20230825,105200,2515204550,27450,27450,27450,27400,75
20230825,105100,2513147800,27400,27400,27450,27400,232
20230825,105000,2506789450,27400,27450,27450,27400,205
20230825,104900,2501170250,27400,27450,27450,27400,56
20230825,104800,2499633550,27450,27450,27450,27450,4
20230825,104700,2499523750,27450,27400,27450,27400,310
20230825,104600,2491026900,27450,27450,27450,27400,153
20230825,104500,2486832050,27400,27450,27450,27400,54
20230825,104400,2485349800,27450,27400,27450,27400,106
20230825,104300,2482445350,27400,27400,27450,27400,87
20230825,104200,2480061200,27400,27400,27400,27350,462
20230825,104100,2467416800,27400,27400,27400,27350,354
20230825,104000,2457731800,27400,27400,27450,27400,174
20230825,103900,2452961950,27400,27400,27400,27400,128
20230825,103800,2449454750,27400,27400,27450,27350,471
20230825,103700,2436551650,27400,27400,27400,27350,1207
20230825,103600,2403494950,27400,27400,27450,27400,1737
20230825,103500,2355899650,27400,27400,27450,27400,146
20230825,103400,2351897050,27450,27450,27450,27400,148
20230825,103300,2347836600,27450,27450,27450,27450,28
20230825,103200,2347068000,27450,27450,27450,27400,120
20230825,103100,2343779300,27500,27500,27500,27400,346
20230825,103000,2334281600,27500,27450,27500,27450,136
20230825,102900,2330544900,27450,27400,27450,27400,100
20230825,102800,2327802400,27400,27550,27550,27400,247
20230825,102700,2321026600,27500,27500,27600,27500,150
20230825,102600,2316900500,27600,27600,27600,27400,2377
20230825,102500,2251563500,27600,27550,27600,27550,295
20230825,102400,2243434000,27600,27550,27600,27550,1326
20230825,102300,2206900150,27550,27550,27550,27500,156
20230825,102200,2202609300,27550,27550,27550,27500,176
20230825,102100,2197765800,27550,27550,27550,27500,36
20230825,102000,2196774050,27500,27500,27550,27500,255
20230825,101900,2189758200,27500,27550,27550,27500,141
20230825,101800,2185878650,27550,27550,27550,27550,32
20230825,101700,2184997050,27500,27500,27550,27450,379
20230825,101600,2174573450,27500,27500,27550,27450,369
20230825,101500,2164423000,27550,27500,27550,27500,806
20230825,101400,2142255850,27500,27450,27500,27450,303
20230825,101300,2133931000,27500,27500,27500,27450,395
20230825,101200,2123074050,27500,27500,27500,27450,199
20230825,101100,2117606650,27450,27450,27450,27450,684
20230825,101000,2098830850,27400,27450,27450,27400,358
20230825,100900,2089009100,27450,27450,27450,27400,223
20230825,100800,2082895900,27450,27450,27450,27400,31
20230825,100700,2082045500,27400,27450,27450,27400,83
20230825,100600,2079770900,27400,27450,27450,27400,187
20230825,100500,2074640150,27450,27400,27450,27400,278
20230825,100400,2067022500,27350,27400,27450,27350,470
20230825,100300,2054144850,27450,27450,27450,27400,336
20230825,100200,2044924050,27450,27450,27500,27450,385
20230825,100100,2034352200,27600,27400,27600,27400,1809
20230825,100000,1984708700,27350,27300,27350,27300,1888
20230825,095900,1933079450,27350,27350,27350,27300,412
20230825,095800,1921827600,27350,27300,27350,27300,880
20230825,095700,1897798950,27350,27350,27350,27300,542
20230825,095600,1882980200,27350,27350,27350,27300,282
20230825,095500,1875279650,27350,27300,27350,27300,337
20230825,095400,1866076700,27300,27400,27400,27300,3966
20230825,095300,1757557000,27450,27400,27450,27400,1451
20230825,095200,1717799100,27450,27500,27500,27400,2215
20230825,095100,1656997450,27500,27500,27500,27450,294
20230825,095000,1648918500,27500,27500,27500,27500,116
20230825,094900,1645728500,27500,27500,27500,27450,347
20230825,094800,1636186100,27500,27500,27500,27450,138
20230825,094700,1632397850,27500,27550,27550,27450,5202
20230825,094600,1489396200,27550,27550,27550,27550,30
20230825,094500,1488569700,27550,27500,27600,27500,411
20230825,094400,1477250250,27550,27550,27550,27500,254
20230825,094300,1470260000,27600,27600,27600,27500,532
20230825,094200,1455598350,27550,27550,27600,27500,1306
20230825,094100,1419619650,27500,27550,27550,27500,1031
20230825,094000,1391237650,27500,27550,27600,27500,588
20230825,093900,1375040650,27600,27550,27600,27550,921
20230825,093800,1349661400,27600,27600,27600,27550,402
20230825,093700,1338586100,27600,27650,27700,27600,1277
20230825,093600,1303329950,27650,27700,27700,27650,1312
20230825,093500,1267052100,27700,27650,27700,27650,73
20230825,093400,1265031650,27650,27650,27700,27650,541
20230825,093300,1250072950,27700,27650,27700,27650,268
20230825,093200,1242662200,27700,27650,27700,27650,846
20230825,093100,1219260350,27650,27650,27700,27650,359
20230825,093000,1209332950,27650,27700,27700,27650,27
20230825,092900,1208585150,27650,27600,27700,27600,2679
20230825,092800,1134544000,27600,27650,27650,27600,506
20230825,092700,1120573800,27650,27700,27700,27600,2045
20230825,092600,1064038150,27650,27750,27750,27650,1752
20230825,092500,1015500050,27750,27750,27750,27700,1123
20230825,092400,984340850,27750,27750,27800,27700,2318
20230825,092300,920017300,27700,27750,27750,27700,578
20230825,092200,904002800,27750,27750,27750,27700,111
20230825,092100,900924600,27700,27750,27800,27700,478
20230825,092000,887661700,27750,27700,27750,27700,815
20230825,091900,865068550,27700,27750,27800,27700,1004
20230825,091800,837207600,27700,27750,27750,27700,50
20230825,091700,835820450,27700,27750,27750,27700,58
20230825,091600,834212550,27750,27750,27750,27700,136
20230825,091500,830443200,27750,27750,27750,27650,1678
20230825,091400,783945250,27750,27750,27800,27750,602
20230825,091300,767238450,27750,27800,27800,27700,788
20230825,091200,745375950,27750,27700,27800,27700,1915
20230825,091100,692201550,27750,27700,27750,27700,371
20230825,091000,681919300,27700,27700,27700,27650,552
20230825,090900,666628950,27700,27700,27750,27700,436
20230825,090800,654549250,27700,27600,27700,27600,915
20230825,090700,629277400,27600,27550,27600,27500,1484
20230825,090600,588419450,27550,27650,27650,27550,3037
20230825,090500,504705500,27650,27650,27700,27600,1098
20230825,090400,474356000,27650,27650,27750,27650,896
20230825,090300,449545200,27600,27600,27700,27600,472
20230825,090200,436517900,27600,27600,27800,27600,8581
20230825,090100,199089700,27600,27650,27700,27600,3381
20230825,090000,105695300,27700,27750,27750,27650,3802