stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191700,52169687040,9430,9430,9430,9430,32913
20230825,191600,52169687040,9430,9430,9430,9430,0
20230825,191500,52169687040,9430,9430,9430,9430,0
20230825,191400,52169687040,9430,9430,9430,9430,0
20230825,191300,52169687040,9430,9430,9430,9430,0
20230825,191200,52169687040,9430,9430,9430,9430,0
20230825,191100,52169687040,9430,9430,9430,9430,0
20230825,191000,52169687040,9430,9430,9430,9430,0
20230825,190900,52169687040,9430,9430,9430,9430,0
20230825,190800,52169687040,9430,9430,9430,9430,0
20230825,190700,52169687040,9430,9430,9430,9430,0
20230825,190600,52169687040,9430,9430,9430,9430,0
20230825,190500,52169687040,9430,9430,9430,9430,0
20230825,190400,52169687040,9430,9430,9430,9430,0
20230825,190300,52169687040,9430,9430,9430,9430,0
20230825,190200,52169687040,9430,9430,9430,9430,0
20230825,190100,52169687040,9430,9430,9430,9430,0
20230825,190000,52169687040,9430,9430,9430,9430,0
20230825,185900,52169687040,9430,9430,9430,9430,0
20230825,185800,52169687040,9430,9430,9430,9430,0
20230825,185700,52169687040,9430,9430,9430,9430,0
20230825,185600,52169687040,9430,9430,9430,9430,0
20230825,185500,52169687040,9430,9430,9430,9430,0
20230825,185400,52169687040,9430,9430,9430,9430,0
20230825,185300,52169687040,9430,9430,9430,9430,0
20230825,185200,52169687040,9430,9430,9430,9430,0
20230825,185100,52169687040,9430,9430,9430,9430,0
20230825,185000,52169687040,9430,9430,9430,9430,0
20230825,184900,52169687040,9430,9430,9430,9430,0
20230825,184800,52169687040,9430,9430,9430,9430,0
20230825,184700,52169687040,9430,9430,9430,9430,32913
20230825,184600,52169687040,9430,9430,9430,9430,0
20230825,184500,52169687040,9430,9430,9430,9430,0
20230825,184400,52169687040,9430,9430,9430,9430,0
20230825,184300,52169687040,9430,9430,9430,9430,0
20230825,184200,52169687040,9430,9430,9430,9430,0
20230825,184100,52169687040,9430,9430,9430,9430,0
20230825,184000,52169687040,9430,9430,9430,9430,0
20230825,183900,52169687040,9430,9430,9430,9430,0
20230825,183800,52169687040,9430,9430,9430,9430,0
20230825,183700,52169687040,9430,9430,9430,9430,0
20230825,183600,52169687040,9430,9430,9430,9430,0
20230825,183500,52169687040,9430,9430,9430,9430,0
20230825,183400,52169687040,9430,9430,9430,9430,0
20230825,183300,52169687040,9430,9430,9430,9430,0
20230825,183200,52169687040,9430,9430,9430,9430,0
20230825,183100,52169687040,9430,9430,9430,9430,0
20230825,183000,52169687040,9430,9430,9430,9430,0
20230825,182900,52169687040,9430,9430,9430,9430,0
20230825,182800,52169687040,9430,9430,9430,9430,0
20230825,182700,52169687040,9430,9430,9430,9430,0
20230825,182600,52169687040,9430,9430,9430,9430,0
20230825,182500,52169687040,9430,9430,9430,9430,0
20230825,182400,52169687040,9430,9430,9430,9430,0
20230825,182300,52169687040,9430,9430,9430,9430,0
20230825,182200,52169687040,9430,9430,9430,9430,0
20230825,182100,52169687040,9430,9430,9430,9430,0
20230825,182000,52169687040,9430,9430,9430,9430,0
20230825,181900,52169687040,9430,9430,9430,9430,0
20230825,181800,52169687040,9430,9430,9430,9430,0
20230825,181700,52169687040,9430,9430,9430,9430,32913
20230825,181600,52169687040,9430,9430,9430,9430,0
20230825,181500,52169687040,9430,9430,9430,9430,0
20230825,181400,52169687040,9430,9430,9430,9430,0
20230825,181300,52169687040,9430,9430,9430,9430,0
20230825,181200,52169687040,9430,9430,9430,9430,0
20230825,181100,52169687040,9430,9430,9430,9430,0
20230825,181000,52169687040,9430,9430,9430,9430,0
20230825,180900,52169687040,9430,9430,9430,9430,0
20230825,180800,52169687040,9430,9430,9430,9430,0
20230825,180700,52169687040,9430,9430,9430,9430,0
20230825,180600,52169687040,9430,9430,9430,9430,0
20230825,180500,52169687040,9430,9430,9430,9430,0
20230825,180400,52169687040,9430,9430,9430,9430,0
20230825,180300,52169687040,9430,9430,9430,9430,0
20230825,180200,52169687040,9430,9430,9430,9430,0
20230825,180100,52169687040,9430,9430,9430,9430,0
20230825,180000,52169687040,9430,9430,9430,9430,0
20230825,175900,52169687040,9430,9430,9430,9430,0
20230825,175800,52169687040,9430,9430,9430,9430,0
20230825,175700,52169687040,9430,9430,9430,9430,0
20230825,175600,52169687040,9430,9430,9430,9430,0
20230825,175500,52169687040,9430,9430,9430,9430,0
20230825,175400,52169687040,9430,9430,9430,9430,0
20230825,175300,52169687040,9430,9430,9430,9430,0
20230825,175200,52169687040,9430,9430,9430,9430,0
20230825,175100,52169687040,9430,9430,9430,9430,0
20230825,175000,52169687040,9430,9430,9430,9430,0
20230825,174900,52169687040,9430,9430,9430,9430,0
20230825,174800,52169687040,9430,9430,9430,9430,0
20230825,174700,52169687040,9430,9430,9430,9430,32913
20230825,174600,52169687040,9430,9430,9430,9430,0
20230825,174500,52169687040,9430,9430,9430,9430,0
20230825,174400,52169687040,9430,9430,9430,9430,0
20230825,174300,52169687040,9430,9430,9430,9430,0
20230825,174200,52169687040,9430,9430,9430,9430,0
20230825,174100,52169687040,9430,9430,9430,9430,0
20230825,174000,52169687040,9430,9430,9430,9430,0
20230825,173900,52169687040,9430,9430,9430,9430,0
20230825,173800,52169687040,9430,9430,9430,9430,0
20230825,173700,52169687040,9430,9430,9430,9430,0
20230825,173600,52169687040,9430,9430,9430,9430,0
20230825,173500,52169687040,9430,9430,9430,9430,0
20230825,173400,52169687040,9430,9430,9430,9430,0
20230825,173300,52169687040,9430,9430,9430,9430,0
20230825,173200,52169687040,9430,9430,9430,9430,0
20230825,173100,52169687040,9430,9430,9430,9430,0
20230825,173000,52169687040,9430,9430,9430,9430,0
20230825,172900,52169687040,9430,9430,9430,9430,0
20230825,172800,52169687040,9430,9430,9430,9430,0
20230825,172700,52169687040,9430,9430,9430,9430,0
20230825,172600,52169687040,9430,9430,9430,9430,0
20230825,172500,52169687040,9430,9430,9430,9430,0
20230825,172400,52169687040,9430,9430,9430,9430,0
20230825,172300,52169687040,9430,9430,9430,9430,0
20230825,172200,52169687040,9430,9430,9430,9430,0
20230825,172100,52169687040,9430,9430,9430,9430,0
20230825,172000,52169687040,9430,9430,9430,9430,0
20230825,171900,52169687040,9430,9430,9430,9430,0
20230825,171800,52169687040,9430,9430,9430,9430,0
20230825,171700,52169687040,9430,9430,9430,9430,32913
20230825,171600,52169687040,9430,9430,9430,9430,0
20230825,171500,52169687040,9430,9430,9430,9430,0
20230825,171400,52169687040,9430,9430,9430,9430,0
20230825,171300,52169687040,9430,9430,9430,9430,0
20230825,171200,52169687040,9430,9430,9430,9430,0
20230825,171100,52169687040,9430,9430,9430,9430,0
20230825,171000,52169687040,9430,9430,9430,9430,0
20230825,170900,52169687040,9430,9430,9430,9430,0
20230825,170800,52169687040,9430,9430,9430,9430,0
20230825,170700,52169687040,9430,9430,9430,9430,0
20230825,170600,52169687040,9430,9430,9430,9430,0
20230825,170500,52169687040,9430,9430,9430,9430,0
20230825,170400,52169687040,9430,9430,9430,9430,0
20230825,170300,52169687040,9430,9430,9430,9430,0
20230825,170200,52169687040,9430,9430,9430,9430,0
20230825,170100,52169687040,9430,9430,9430,9430,0
20230825,170000,52169687040,9430,9430,9430,9430,0
20230825,165900,52169687040,9430,9430,9430,9430,0
20230825,165800,52169687040,9430,9430,9430,9430,0
20230825,165700,52169687040,9430,9430,9430,9430,0
20230825,165600,52169687040,9430,9430,9430,9430,0
20230825,165500,52169687040,9430,9430,9430,9430,0
20230825,165400,52169687040,9430,9430,9430,9430,0
20230825,165300,52169687040,9430,9430,9430,9430,0
20230825,165200,52169687040,9430,9430,9430,9430,0
20230825,165100,52169687040,9430,9430,9430,9430,0
20230825,165000,52169687040,9430,9430,9430,9430,0
20230825,164900,52169687040,9430,9430,9430,9430,0
20230825,164800,52169687040,9430,9430,9430,9430,0
20230825,164700,52169687040,9430,9430,9430,9430,32913
20230825,164600,52169687040,9430,9430,9430,9430,0
20230825,164500,52169687040,9430,9430,9430,9430,0
20230825,164400,52169687040,9430,9430,9430,9430,0
20230825,164300,52169687040,9430,9430,9430,9430,0
20230825,164200,52169687040,9430,9430,9430,9430,0
20230825,164100,52169687040,9430,9430,9430,9430,0
20230825,164000,52169687040,9430,9430,9430,9430,0
20230825,163900,52169687040,9430,9430,9430,9430,0
20230825,163800,52169687040,9430,9430,9430,9430,0
20230825,163700,52169687040,9430,9430,9430,9430,0
20230825,163600,52169687040,9430,9430,9430,9430,0
20230825,163500,52169687040,9430,9430,9430,9430,0
20230825,163400,52169687040,9430,9430,9430,9430,0
20230825,163300,52169687040,9430,9430,9430,9430,0
20230825,163200,52169687040,9430,9430,9430,9430,0
20230825,163100,52169687040,9430,9430,9430,9430,0
20230825,163000,52169687040,9430,9430,9430,9430,0
20230825,162900,52169687040,9430,9430,9430,9430,0
20230825,162800,52169687040,9430,9430,9430,9430,0
20230825,162700,52169687040,9430,9430,9430,9430,0
20230825,162600,52169687040,9430,9430,9430,9430,0
20230825,162500,52169687040,9430,9430,9430,9430,0
20230825,162400,52169687040,9430,9430,9430,9430,0
20230825,162300,52169687040,9430,9430,9430,9430,0
20230825,162200,52169687040,9430,9430,9430,9430,0
20230825,162100,52169687040,9430,9430,9430,9430,0
20230825,162000,52169687040,9430,9430,9430,9430,0
20230825,161900,52169687040,9430,9430,9430,9430,0
20230825,161800,52169687040,9430,9430,9430,9430,0
20230825,161700,52169687040,9430,9430,9430,9430,32913
20230825,161600,52169687040,9430,9430,9430,9430,0
20230825,161500,52169687040,9430,9430,9430,9430,0
20230825,161400,52169687040,9430,9430,9430,9430,0
20230825,161300,52169687040,9430,9430,9430,9430,0
20230825,161200,52169687040,9430,9430,9430,9430,0
20230825,161100,52169687040,9430,9430,9430,9430,0
20230825,161000,52169687040,9430,9430,9430,9430,0
20230825,160900,52169687040,9430,9430,9430,9430,0
20230825,160800,52169687040,9430,9430,9430,9430,0
20230825,160700,52169687040,9430,9430,9430,9430,0
20230825,160600,52169687040,9430,9430,9430,9430,0
20230825,160500,52169687040,9430,9430,9430,9430,0
20230825,160400,52169687040,9430,9430,9430,9430,0
20230825,160300,52169687040,9430,9430,9430,9430,0
20230825,160200,52169687040,9430,9430,9430,9430,0
20230825,160100,52169687040,9430,9430,9430,9430,0
20230825,160000,52169687040,9430,9430,9430,9430,0
20230825,155900,52169687040,9430,9430,9430,9430,0
20230825,155800,52169687040,9430,9430,9430,9430,0
20230825,155700,52169687040,9430,9430,9430,9430,0
20230825,155600,52169687040,9430,9430,9430,9430,0
20230825,155500,52169687040,9430,9430,9430,9430,0
20230825,155400,52169687040,9430,9430,9430,9430,0
20230825,155300,52169687040,9430,9430,9430,9430,0
20230825,155200,52169687040,9430,9430,9430,9430,0
20230825,155100,52169687040,9430,9430,9430,9430,0
20230825,155000,52169687040,9430,9430,9430,9430,0
20230825,154900,52169687040,9430,9430,9430,9430,0
20230825,154800,52169687040,9430,9430,9430,9430,0
20230825,154700,52169687040,9430,9430,9430,9430,32913
20230825,154600,52169687040,9430,9430,9430,9430,0
20230825,154500,52169687040,9430,9430,9430,9430,0
20230825,154400,52169687040,9430,9430,9430,9430,0
20230825,154300,52169687040,9430,9430,9430,9430,0
20230825,154200,52169687040,9430,9430,9430,9430,0
20230825,154100,52169687040,9430,9430,9430,9430,0
20230825,154000,52169687040,9430,9430,9430,9430,0
20230825,153900,52169687040,9430,9430,9430,9430,0
20230825,153800,52169687040,9430,9430,9430,9430,0
20230825,153700,52169687040,9430,9430,9430,9430,0
20230825,153600,52169687040,9430,9430,9430,9430,0
20230825,153500,52169687040,9430,9430,9430,9430,0
20230825,153400,52169687040,9430,9430,9430,9430,0
20230825,153300,52169687040,9430,9430,9430,9430,0
20230825,153200,52169687040,9430,9430,9430,9430,0
20230825,153100,52169687040,9430,9430,9430,9430,0
20230825,153000,52169687040,9430,9430,9430,9430,32913
20230825,152900,51859317450,9420,9420,9420,9420,0
20230825,152800,51859317450,9420,9420,9420,9420,0
20230825,152700,51859317450,9420,9420,9420,9420,0
20230825,152600,51859317450,9420,9420,9420,9420,0
20230825,152500,51859317450,9420,9420,9420,9420,0
20230825,152400,51859317450,9420,9420,9420,9420,0
20230825,152300,51859317450,9420,9420,9420,9420,0
20230825,152200,51859317450,9420,9420,9420,9420,0
20230825,152100,51859317450,9420,9420,9420,9420,0
20230825,152000,51859317450,9420,9420,9420,9420,0
20230825,151900,51859317450,9420,9450,9450,9410,15029
20230825,151800,51717598960,9440,9380,9450,9380,16014
20230825,151700,51566927460,9380,9420,9420,9360,33048
20230825,151600,51256477410,9410,9440,9450,9410,37556
20230825,151500,50902499030,9440,9460,9460,9440,13762
20230825,151400,50772501630,9460,9460,9470,9450,8456
20230825,151300,50692516160,9450,9460,9460,9450,7014
20230825,151200,50626217770,9460,9450,9460,9440,13265
20230825,151100,50500913500,9440,9450,9450,9440,12182
20230825,151000,50385883710,9440,9490,9500,9440,13853
20230825,150900,50254835200,9490,9500,9500,9460,20711
20230825,150800,50058232450,9500,9450,9500,9430,32142
20230825,150700,49754411310,9450,9460,9460,9450,17618
20230825,150600,49587891830,9450,9470,9480,9450,20517
20230825,150500,49393702070,9470,9490,9500,9470,20771
20230825,150400,49196702100,9490,9500,9510,9490,13949
20230825,150300,49064229060,9500,9510,9510,9500,6229
20230825,150200,49005041270,9510,9520,9520,9510,3972
20230825,150100,48967262640,9530,9520,9530,9510,3524
20230825,150000,48933732150,9520,9510,9520,9510,5604
20230825,145900,48880430500,9510,9500,9520,9490,6874
20230825,145800,48815119230,9510,9510,9510,9490,9590
20230825,145700,48724028860,9510,9530,9530,9510,6887
20230825,145600,48658504870,9500,9530,9540,9500,6321
20230825,145500,48598363200,9520,9530,9530,9520,4370
20230825,145400,48556736360,9530,9550,9550,9520,7053
20230825,145300,48489524000,9550,9580,9580,9550,6180
20230825,145200,48430432290,9580,9590,9590,9570,6405
20230825,145100,48369077380,9580,9560,9580,9550,7391
20230825,145000,48298308310,9560,9570,9570,9550,4822
20230825,144900,48252212110,9550,9570,9570,9550,4612
20230825,144800,48208132190,9560,9560,9570,9550,4017
20230825,144700,48169725660,9560,9550,9560,9550,3138
20230825,144600,48139743460,9550,9570,9570,9550,4648
20230825,144500,48095282640,9570,9530,9590,9530,7462
20230825,144400,48023894230,9520,9500,9520,9500,3521
20230825,144300,47990409070,9490,9500,9510,9490,4159
20230825,144200,47950917740,9500,9510,9510,9480,10202
20230825,144100,47854130510,9510,9500,9510,9500,7760
20230825,144000,47780370210,9510,9500,9520,9500,10940
20230825,143900,47676398160,9500,9510,9520,9490,24081
20230825,143800,47447596160,9520,9540,9540,9510,768
20230825,143700,47440284070,9500,9520,9540,9500,34306
20230825,143600,47114059580,9530,9540,9540,9520,3477
20230825,143500,47080913920,9530,9540,9550,9530,7020
20230825,143400,47013941940,9540,9550,9550,9540,5644
20230825,143300,46960061810,9550,9570,9570,9550,1879
20230825,143200,46942098710,9560,9560,9570,9540,6070
20230825,143100,46884129880,9560,9580,9580,9550,16211
20230825,143000,46729139660,9560,9610,9610,9550,3961
20230825,142900,46691217910,9610,9520,9610,9510,16391
20230825,142800,46535019690,9520,9540,9540,9500,5813
20230825,142700,46479714000,9540,9570,9570,9500,30319
20230825,142600,46190647500,9570,9550,9570,9550,11531
20230825,142500,46080363410,9550,9590,9600,9550,17821
20230825,142400,45909776270,9600,9610,9610,9590,6130
20230825,142300,45850939930,9610,9630,9630,9610,7272
20230825,142200,45780989980,9630,9640,9640,9620,3946
20230825,142100,45742981870,9630,9590,9650,9590,9088
20230825,142000,45655647650,9600,9610,9620,9590,9371
20230825,141900,45565692690,9610,9620,9620,9600,5200
20230825,141800,45515717660,9600,9630,9640,9600,7089
20230825,141700,45447509850,9630,9660,9660,9630,2008
20230825,141600,45428145380,9660,9670,9670,9650,3176
20230825,141500,45397482470,9670,9650,9670,9650,6041
20230825,141400,45339070650,9660,9660,9700,9660,2584
20230825,141300,45314058840,9650,9640,9690,9630,4544
20230825,141200,45270165990,9640,9630,9640,9630,1005
20230825,141100,45260485380,9630,9660,9670,9610,6793
20230825,141000,45195041820,9670,9700,9700,9670,1905
20230825,140900,45176592210,9700,9680,9710,9660,8265
20230825,140800,45096570180,9670,9650,9680,9640,18251
20230825,140700,44920250830,9650,9650,9650,9640,5510
20230825,140600,44867128980,9640,9630,9660,9620,3625
20230825,140500,44832217180,9630,9640,9650,9620,7472
20230825,140400,44760242430,9650,9640,9650,9640,531
20230825,140300,44755120390,9630,9630,9630,9620,5374
20230825,140200,44703395150,9630,9650,9650,9620,12861
20230825,140100,44579500100,9650,9680,9680,9650,7746
20230825,140000,44504682810,9680,9660,9690,9650,8572
20230825,135900,44421753830,9650,9700,9700,9640,8014
20230825,135800,44344192000,9700,9690,9710,9690,3438
20230825,135700,44310866320,9690,9720,9720,9690,5863
20230825,135600,44253998780,9720,9670,9740,9660,23038
20230825,135500,44030277460,9670,9660,9710,9640,13703
20230825,135400,43897897200,9670,9730,9730,9660,14521
20230825,135300,43757139460,9730,9760,9760,9720,12096
20230825,135200,43639396400,9760,9750,9760,9720,7707
20230825,135100,43564291500,9750,9770,9810,9720,22085
20230825,135000,43348145730,9780,9730,9780,9720,8064
20230825,134900,43269585040,9730,9780,9800,9690,28417
20230825,134800,42992451850,9770,9710,9770,9700,14203
20230825,134700,42854139700,9700,9650,9700,9640,10016
20230825,134600,42757226360,9650,9650,9660,9650,2819
20230825,134500,42730011290,9640,9620,9640,9610,1510
20230825,134400,42715468220,9610,9630,9640,9600,6500
20230825,134300,42652978110,9610,9610,9630,9610,3865
20230825,134200,42615804460,9620,9620,9620,9610,1945
20230825,134100,42597095990,9620,9620,9620,9610,955
20230825,134000,42587910120,9620,9610,9620,9590,6695
20230825,133900,42523612920,9610,9590,9610,9580,4369
20230825,133800,42481688960,9580,9600,9600,9570,3591
20230825,133700,42447277610,9600,9590,9600,9580,2834
20230825,133600,42420091370,9590,9590,9590,9580,2219
20230825,133500,42398816390,9590,9610,9610,9590,2000
20230825,133400,42379623730,9600,9620,9620,9600,2128
20230825,133300,42359185590,9620,9610,9630,9610,3288
20230825,133200,42327550600,9610,9590,9630,9580,8275
20230825,133100,42248035120,9590,9570,9600,9570,2051
20230825,133000,42228379050,9570,9580,9580,9550,10472
20230825,132900,42128249650,9570,9590,9590,9570,4626
20230825,132800,42083957280,9590,9600,9600,9580,3684
20230825,132700,42048613900,9600,9600,9610,9590,3991
20230825,132600,42010302740,9630,9660,9660,9600,10695
20230825,132500,41907453620,9660,9670,9670,9640,1811
20230825,132400,41889980060,9680,9630,9680,9630,2724
20230825,132300,41863677930,9650,9690,9700,9620,10402
20230825,132200,41763173680,9690,9690,9700,9680,3940
20230825,132100,41724990630,9690,9650,9690,9630,6524
20230825,132000,41661889770,9650,9590,9650,9580,10947
20230825,131900,41556821130,9590,9590,9600,9580,6393
20230825,131800,41495535210,9590,9590,9600,9590,4600
20230825,131700,41451406760,9590,9590,9600,9580,6974
20230825,131600,41384517640,9600,9600,9610,9590,8360
20230825,131500,41304241360,9600,9580,9610,9580,7631
20230825,131400,41231003700,9550,9540,9580,9530,13666
20230825,131300,41100264570,9530,9590,9590,9530,18857
20230825,131200,40919866720,9590,9600,9600,9530,48559
20230825,131100,40455751740,9600,9620,9620,9600,21213
20230825,131000,40252019410,9620,9630,9630,9610,6256
20230825,130900,40191830590,9620,9610,9620,9600,12687
20230825,130800,40069860960,9610,9650,9650,9610,21434
20230825,130700,39863597150,9660,9660,9670,9650,4162
20230825,130600,39823406740,9660,9640,9670,9630,3994
20230825,130500,39784885220,9640,9630,9660,9630,8731
20230825,130400,39700722930,9630,9690,9690,9630,18162
20230825,130300,39525477340,9690,9700,9710,9680,6117
20230825,130200,39466214710,9700,9670,9710,9670,7836
20230825,130100,39390229160,9680,9660,9680,9660,1959
20230825,130000,39371296800,9660,9690,9690,9660,891
20230825,125900,39362682240,9690,9710,9710,9680,877
20230825,125800,39354171640,9720,9710,9720,9700,8664
20230825,125700,39270020590,9710,9650,9710,9650,6660
20230825,125600,39205564290,9650,9660,9680,9630,19995
20230825,125500,39012749020,9660,9670,9680,9650,5902
20230825,125400,38955718250,9650,9670,9670,9650,4613
20230825,125300,38911170590,9660,9660,9680,9650,5279
20230825,125200,38860197040,9660,9700,9700,9660,3769
20230825,125100,38823709940,9700,9680,9700,9660,5912
20230825,125000,38766545890,9680,9660,9680,9640,3417
20230825,124900,38733533640,9650,9670,9690,9630,28736
20230825,124800,38456489110,9690,9670,9690,9670,4260
20230825,124700,38415289330,9680,9670,9680,9670,3655
20230825,124600,38379931350,9680,9670,9680,9650,6864
20230825,124500,38313580260,9660,9700,9700,9660,10077
20230825,124400,38215867390,9710,9710,9710,9700,4157
20230825,124300,38175521440,9710,9670,9720,9660,5327
20230825,124200,38123873240,9670,9650,9680,9640,16044
20230825,124100,37969016910,9660,9710,9710,9650,21423
20230825,124000,37761662400,9720,9730,9730,9720,2806
20230825,123900,37734383870,9740,9730,9750,9710,1844
20230825,123800,37716443280,9730,9720,9730,9720,1468
20230825,123700,37702174090,9710,9710,9720,9710,1877
20230825,123600,37683946630,9710,9710,9720,9700,1613
20230825,123500,37668285500,9700,9700,9710,9700,2077
20230825,123400,37648138170,9690,9700,9710,9690,4428
20230825,123300,37605191670,9710,9710,9710,9700,3638
20230825,123200,37569897300,9700,9710,9720,9700,4227
20230825,123100,37528877890,9710,9710,9720,9700,1053
20230825,123000,37518653460,9700,9730,9730,9700,4214
20230825,122900,37477718070,9730,9720,9740,9720,1436
20230825,122800,37463746810,9730,9730,9740,9730,2179
20230825,122700,37442542210,9730,9740,9740,9720,1630
20230825,122600,37426688080,9740,9730,9740,9720,1373
20230825,122500,37413330220,9730,9700,9730,9700,3781
20230825,122400,37376589260,9710,9710,9720,9700,3182
20230825,122300,37345698380,9700,9720,9720,9700,4880
20230825,122200,37298330300,9710,9720,9720,9700,4024
20230825,122100,37259245200,9720,9720,9720,9710,3871
20230825,122000,37221621710,9720,9740,9740,9720,8083
20230825,121900,37143001250,9740,9730,9740,9730,789
20230825,121800,37135323740,9730,9760,9760,9730,7741
20230825,121700,37059897910,9760,9760,9770,9750,3307
20230825,121600,37027626850,9770,9770,9780,9750,2542
20230825,121500,37002812810,9770,9770,9770,9750,4254
20230825,121400,36961286610,9760,9760,9770,9760,2390
20230825,121300,36937959310,9760,9740,9760,9730,2476
20230825,121200,36913824000,9740,9750,9750,9730,1373
20230825,121100,36900453070,9740,9730,9740,9720,5018
20230825,121000,36851599420,9720,9730,9740,9720,2159
20230825,120900,36830599060,9730,9730,9740,9720,3170
20230825,120800,36799749550,9730,9720,9730,9710,1765
20230825,120700,36782586890,9710,9720,9730,9710,2994
20230825,120600,36753481330,9730,9740,9750,9730,5695
20230825,120500,36698020010,9740,9740,9740,9720,4286
20230825,120400,36656307180,9730,9740,9750,9730,5482
20230825,120300,36602915020,9740,9720,9740,9710,2508
20230825,120200,36578515870,9720,9710,9730,9700,2382
20230825,120100,36555380140,9710,9700,9710,9700,4993
20230825,120000,36506926500,9710,9690,9710,9680,2390
20230825,115900,36483758120,9690,9710,9730,9680,25062
20230825,115800,36240652640,9710,9730,9730,9710,9890
20230825,115700,36144527610,9720,9730,9740,9720,5760
20230825,115600,36088487850,9730,9740,9740,9730,4467
20230825,115500,36044994410,9740,9720,9750,9710,6764
20230825,115400,35979207050,9720,9720,9730,9710,3886
20230825,115300,35941439840,9720,9740,9750,9710,14953
20230825,115200,35796033770,9750,9750,9750,9740,6164
20230825,115100,35735949990,9750,9770,9770,9740,7005
20230825,115000,35667620020,9770,9770,9780,9750,10985
20230825,114900,35560362800,9760,9770,9780,9760,2799
20230825,114800,35533021990,9770,9800,9800,9760,7431
20230825,114700,35460385350,9790,9790,9800,9780,10199
20230825,114600,35360596590,9800,9790,9800,9780,2139
20230825,114500,35339658080,9800,9810,9810,9780,8018
20230825,114400,35261122980,9810,9810,9820,9800,2619
20230825,114300,35235436920,9810,9790,9810,9790,2346
20230825,114200,35212439840,9790,9800,9810,9780,6292
20230825,114100,35150816140,9800,9830,9830,9800,11241
20230825,114000,35040567290,9830,9840,9840,9830,4923
20230825,113900,34992151110,9840,9840,9840,9830,1050
20230825,113800,34981820240,9830,9840,9840,9830,807
20230825,113700,34973884590,9840,9840,9850,9830,2366
20230825,113600,34950607420,9850,9830,9850,9830,835
20230825,113500,34942388620,9840,9840,9840,9820,2575
20230825,113400,34917065830,9820,9820,9850,9810,2616
20230825,113300,34891356880,9820,9860,9860,9820,2608
20230825,113200,34865700540,9850,9850,9870,9840,3430
20230825,113100,34831902790,9850,9830,9850,9820,4137
20230825,113000,34791203130,9840,9810,9840,9800,3669
20230825,112900,34755208150,9810,9850,9850,9800,8195
20230825,112800,34674725470,9840,9850,9860,9840,3971
20230825,112700,34635610480,9860,9840,9860,9820,2757
20230825,112600,34608483440,9840,9870,9870,9830,4971
20230825,112500,34559530140,9860,9850,9870,9850,3006
20230825,112400,34529895820,9850,9860,9860,9840,4488
20230825,112300,34485683290,9860,9850,9880,9850,2723
20230825,112200,34458831420,9840,9820,9850,9810,4550
20230825,112100,34414083540,9810,9820,9820,9800,2980
20230825,112000,34384833320,9820,9830,9840,9800,2992
20230825,111900,34355460100,9840,9820,9850,9800,7756
20230825,111800,34279242460,9820,9790,9820,9780,6770
20230825,111700,34212946810,9790,9790,9810,9770,14793
20230825,111600,34068258730,9790,9800,9800,9770,9295
20230825,111500,33977291850,9800,9810,9820,9790,11571
20230825,111400,33863892130,9820,9850,9850,9810,14225
20230825,111300,33724082370,9840,9850,9860,9830,7738
20230825,111200,33647892120,9850,9870,9870,9840,8169
20230825,111100,33567423350,9860,9870,9890,9850,6995
20230825,111000,33498401150,9870,9850,9910,9840,9950
20230825,110900,33400075790,9840,9850,9850,9800,29051
20230825,110800,33114869850,9860,9900,9900,9860,6594
20230825,110700,33049716650,9900,9860,9900,9850,8578
20230825,110600,32965152840,9850,9880,9890,9830,10859
20230825,110500,32858079490,9890,9920,9920,9870,13984
20230825,110400,32719747550,9910,9940,9940,9910,8979
20230825,110300,32630702520,9940,9970,9980,9940,14567
20230825,110200,32485594020,9970,9920,9970,9920,6751
20230825,110100,32418520870,9920,9880,9930,9880,17143
20230825,110000,32248642480,9880,9900,9910,9830,30119
20230825,105900,31951504010,9880,9940,9940,9880,30512
20230825,105800,31649135890,9940,9970,9980,9930,22945
20230825,105700,31420688780,9960,9990,9990,9950,26136
20230825,105600,31160207390,9990,10070,10070,9980,34591
20230825,105500,30814177010,10070,10060,10080,10040,28469
20230825,105400,30527733710,10040,10040,10070,10040,33799
20230825,105300,30187802910,10050,10000,10060,9990,85147
20230825,105200,29334642790,10000,10020,10030,9960,34783
20230825,105100,28987070840,10020,10060,10090,9990,82921
20230825,105000,28153186310,10060,9980,10090,9970,96300
20230825,104900,27187089040,9980,9930,9980,9920,39640
20230825,104800,26792719360,9930,9940,9990,9900,84389
20230825,104700,25953413360,9940,9890,9950,9840,47840
20230825,104600,25479813870,9890,9810,9950,9810,49771
20230825,104500,24987651280,9810,9830,9830,9780,27637
20230825,104400,24716479050,9830,9770,9840,9770,23983
20230825,104300,24481095330,9770,9710,9770,9700,11449
20230825,104200,24369647400,9710,9710,9720,9700,7882
20230825,104100,24293146890,9720,9690,9730,9690,3379
20230825,104000,24260317650,9700,9690,9710,9680,6727
20230825,103900,24195109350,9690,9680,9690,9670,10217
20230825,103800,24096233490,9690,9670,9700,9660,8165
20230825,103700,24017219340,9670,9660,9680,9660,7558
20230825,103600,23944170780,9660,9670,9680,9620,10142
20230825,103500,23846352910,9670,9700,9710,9670,7497
20230825,103400,23773764220,9680,9720,9730,9680,8446
20230825,103300,23691833440,9700,9670,9720,9670,8049
20230825,103200,23613858950,9670,9630,9670,9610,29905
20230825,103100,23325589820,9630,9700,9700,9630,13460
20230825,103000,23195678130,9710,9670,9710,9650,11984
20230825,102900,23079607030,9660,9700,9710,9660,7761
20230825,102800,23004389630,9700,9670,9710,9660,8769
20230825,102700,22919434450,9670,9680,9690,9650,10551
20230825,102600,22817483230,9670,9670,9710,9660,10374
20230825,102500,22717047180,9680,9720,9720,9650,37538
20230825,102400,22353694200,9710,9750,9750,9710,15195
20230825,102300,22205956760,9750,9750,9760,9740,8591
20230825,102200,22122207440,9740,9720,9760,9720,4729
20230825,102100,22076144200,9740,9730,9740,9710,16144
20230825,102000,21919240270,9730,9730,9740,9710,10967
20230825,101900,21812616520,9730,9760,9760,9720,5926
20230825,101800,21754940850,9740,9750,9780,9740,8258
20230825,101700,21674359930,9750,9790,9790,9740,9778
20230825,101600,21579020440,9770,9840,9850,9770,16264
20230825,101500,21419409570,9830,9830,9860,9820,9317
20230825,101400,21327712530,9830,9810,9840,9800,12340
20230825,101300,21206542160,9810,9750,9810,9750,8589
20230825,101200,21122427200,9730,9750,9770,9710,14267
20230825,101100,20983593200,9760,9810,9820,9750,17854
20230825,101000,20808877660,9800,9830,9830,9770,16282
20230825,100900,20649338570,9830,9820,9840,9780,16798
20230825,100800,20484488460,9820,9900,9900,9810,28466
20230825,100700,20204327670,9900,9940,9960,9880,25346
20230825,100600,19952903500,9940,9870,9960,9860,19403
20230825,100500,19760369230,9870,9920,9930,9840,27129
20230825,100400,19491826060,9930,9940,10000,9870,97086
20230825,100300,18525354740,9940,9850,9950,9840,60523
20230825,100200,17925342010,9840,9770,9850,9750,29565
20230825,100100,17635458960,9770,9730,9770,9710,7782
20230825,100000,17559633310,9710,9700,9740,9700,7713
20230825,095900,17484712580,9700,9720,9730,9700,8137
20230825,095800,17405675510,9720,9680,9720,9670,7852
20230825,095700,17329568490,9680,9660,9690,9650,20485
20230825,095600,17131655210,9650,9680,9690,9650,16036
20230825,095500,16976565740,9690,9730,9740,9680,10485
20230825,095400,16874746390,9730,9680,9730,9670,15794
20230825,095300,16721717950,9670,9710,9710,9670,26872
20230825,095200,16461578010,9710,9750,9750,9700,11927
20230825,095100,16345609180,9750,9690,9760,9680,40739
20230825,095000,15949894630,9690,9670,9710,9660,15362
20230825,094900,15801130830,9660,9680,9720,9610,24246
20230825,094800,15566974060,9670,9770,9780,9660,25788
20230825,094700,15316181710,9760,9830,9860,9730,46145
20230825,094600,14863098140,9830,9770,9850,9760,28050
20230825,094500,14587945260,9770,9710,9780,9710,21629
20230825,094400,14377321840,9720,9620,9730,9610,67002
20230825,094300,13729062500,9620,9500,9630,9500,38891
20230825,094200,13357048760,9500,9520,9530,9480,20488
20230825,094100,13162353370,9510,9520,9570,9500,28351
20230825,094000,12891816130,9500,9470,9520,9430,45863
20230825,093900,12457947270,9450,9520,9530,9450,34201
20230825,093800,12133454170,9520,9560,9570,9500,35605
20230825,093700,11794173690,9560,9500,9570,9490,17514
20230825,093600,11627390070,9500,9490,9530,9490,39710
20230825,093500,11249906550,9500,9530,9550,9480,34081
20230825,093400,10925855440,9530,9590,9590,9490,76074
20230825,093300,10201520340,9600,9640,9650,9590,31047
20230825,093200,9902984670,9640,9690,9690,9610,56338
20230825,093100,9359652300,9690,9730,9740,9690,37972
20230825,093000,8990651740,9730,9740,9770,9730,14497
20230825,092900,8849378280,9740,9760,9770,9730,22538
20230825,092800,8629871340,9770,9810,9820,9750,26206
20230825,092700,8373402200,9810,9840,9850,9810,8429
20230825,092600,8290617340,9840,9850,9860,9840,8144
20230825,092500,8210397610,9860,9810,9860,9810,17204
20230825,092400,8041143820,9810,9830,9840,9800,15580
20230825,092300,7888203550,9840,9820,9860,9800,23541
20230825,092200,7656753190,9820,9860,9860,9810,26695
20230825,092100,7394001910,9860,9830,9860,9820,25390
20230825,092000,7144283360,9840,9790,9840,9780,19376
20230825,091900,6954407860,9790,9790,9820,9770,21094
20230825,091800,6747920000,9790,9760,9800,9750,13978
20230825,091700,6611272360,9760,9760,9760,9720,32005
20230825,091600,6299772530,9760,9800,9810,9750,50383
20230825,091500,5807632340,9800,9800,9810,9790,14395
20230825,091400,5666628620,9800,9820,9830,9790,35949
20230825,091300,5314046270,9800,9850,9850,9800,26968
20230825,091200,5049266900,9850,9880,9890,9840,16435
20230825,091100,4887057360,9880,9940,9940,9810,31103
20230825,091000,4580324960,9920,9980,9990,9920,19919
20230825,090900,4381758630,9980,9990,10000,9970,17762
20230825,090800,4204405060,10000,9950,10070,9950,39071
20230825,090700,3813592690,9990,9900,9990,9900,18048
20230825,090600,3634442120,9900,9810,9950,9810,28790
20230825,090500,3349953750,9810,9880,9900,9810,44296
20230825,090400,2913272680,9890,9860,9900,9820,32574
20230825,090300,2592137520,9860,9930,9930,9770,66054
20230825,090200,1941500060,9930,9990,10000,9920,55592
20230825,090100,1387744400,9990,10050,10120,9970,59143
20230825,090000,792308460,10050,9950,10080,9940,79074