stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183300,52587695810,3455,3455,3455,3455,337770
20230825,183200,52587695810,3455,3455,3455,3455,0
20230825,183100,52587695810,3455,3455,3455,3455,0
20230825,183000,52587695810,3455,3455,3455,3455,0
20230825,182900,52587695810,3455,3455,3455,3455,0
20230825,182800,52587695810,3455,3455,3455,3455,0
20230825,182700,52587695810,3455,3455,3455,3455,0
20230825,182600,52587695810,3455,3455,3455,3455,0
20230825,182500,52587695810,3455,3455,3455,3455,0
20230825,182400,52587695810,3455,3455,3455,3455,0
20230825,182300,52587695810,3455,3455,3455,3455,0
20230825,182200,52587695810,3455,3455,3455,3455,0
20230825,182100,52587695810,3455,3455,3455,3455,0
20230825,182000,52587695810,3455,3455,3455,3455,0
20230825,181900,52587695810,3455,3455,3455,3455,0
20230825,181800,52587695810,3455,3455,3455,3455,0
20230825,181700,52587695810,3455,3455,3455,3455,0
20230825,181600,52587695810,3455,3455,3455,3455,0
20230825,181500,52587695810,3455,3455,3455,3455,0
20230825,181400,52587695810,3455,3455,3455,3455,0
20230825,181300,52587695810,3455,3455,3455,3455,0
20230825,181200,52587695810,3455,3455,3455,3455,0
20230825,181100,52587695810,3455,3455,3455,3455,0
20230825,181000,52587695810,3455,3455,3455,3455,0
20230825,180900,52587695810,3455,3455,3455,3455,0
20230825,180800,52587695810,3455,3455,3455,3455,0
20230825,180700,52587695810,3455,3455,3455,3455,0
20230825,180600,52587695810,3455,3455,3455,3455,0
20230825,180500,52587695810,3455,3455,3455,3455,0
20230825,180400,52587695810,3455,3455,3455,3455,0
20230825,180300,52587695810,3455,3455,3455,3455,337770
20230825,180200,52587695810,3455,3455,3455,3455,0
20230825,180100,52587695810,3455,3455,3455,3455,0
20230825,180000,52587695810,3455,3455,3455,3455,0
20230825,175900,52587695810,3455,3455,3455,3455,0
20230825,175800,52587695810,3455,3455,3455,3455,0
20230825,175700,52587695810,3455,3455,3455,3455,0
20230825,175600,52587695810,3455,3455,3455,3455,0
20230825,175500,52587695810,3455,3455,3455,3455,0
20230825,175400,52587695810,3455,3455,3455,3455,0
20230825,175300,52587695810,3455,3455,3455,3455,0
20230825,175200,52587695810,3455,3455,3455,3455,0
20230825,175100,52587695810,3455,3455,3455,3455,0
20230825,175000,52587695810,3455,3455,3455,3455,0
20230825,174900,52587695810,3455,3455,3455,3455,0
20230825,174800,52587695810,3455,3455,3455,3455,0
20230825,174700,52587695810,3455,3455,3455,3455,0
20230825,174600,52587695810,3455,3455,3455,3455,0
20230825,174500,52587695810,3455,3455,3455,3455,0
20230825,174400,52587695810,3455,3455,3455,3455,0
20230825,174300,52587695810,3455,3455,3455,3455,0
20230825,174200,52587695810,3455,3455,3455,3455,0
20230825,174100,52587695810,3455,3455,3455,3455,0
20230825,174000,52587695810,3455,3455,3455,3455,0
20230825,173900,52587695810,3455,3455,3455,3455,0
20230825,173800,52587695810,3455,3455,3455,3455,0
20230825,173700,52587695810,3455,3455,3455,3455,0
20230825,173600,52587695810,3455,3455,3455,3455,0
20230825,173500,52587695810,3455,3455,3455,3455,0
20230825,173400,52587695810,3455,3455,3455,3455,0
20230825,173300,52587695810,3455,3455,3455,3455,337770
20230825,173200,52587695810,3455,3455,3455,3455,0
20230825,173100,52587695810,3455,3455,3455,3455,0
20230825,173000,52587695810,3455,3455,3455,3455,0
20230825,172900,52587695810,3455,3455,3455,3455,0
20230825,172800,52587695810,3455,3455,3455,3455,0
20230825,172700,52587695810,3455,3455,3455,3455,0
20230825,172600,52587695810,3455,3455,3455,3455,0
20230825,172500,52587695810,3455,3455,3455,3455,0
20230825,172400,52587695810,3455,3455,3455,3455,0
20230825,172300,52587695810,3455,3455,3455,3455,0
20230825,172200,52587695810,3455,3455,3455,3455,0
20230825,172100,52587695810,3455,3455,3455,3455,0
20230825,172000,52587695810,3455,3455,3455,3455,0
20230825,171900,52587695810,3455,3455,3455,3455,0
20230825,171800,52587695810,3455,3455,3455,3455,0
20230825,171700,52587695810,3455,3455,3455,3455,0
20230825,171600,52587695810,3455,3455,3455,3455,0
20230825,171500,52587695810,3455,3455,3455,3455,0
20230825,171400,52587695810,3455,3455,3455,3455,0
20230825,171300,52587695810,3455,3455,3455,3455,0
20230825,171200,52587695810,3455,3455,3455,3455,0
20230825,171100,52587695810,3455,3455,3455,3455,0
20230825,171000,52587695810,3455,3455,3455,3455,0
20230825,170900,52587695810,3455,3455,3455,3455,0
20230825,170800,52587695810,3455,3455,3455,3455,0
20230825,170700,52587695810,3455,3455,3455,3455,0
20230825,170600,52587695810,3455,3455,3455,3455,0
20230825,170500,52587695810,3455,3455,3455,3455,0
20230825,170400,52587695810,3455,3455,3455,3455,0
20230825,170300,52587695810,3455,3455,3455,3455,337770
20230825,170200,52587695810,3455,3455,3455,3455,0
20230825,170100,52587695810,3455,3455,3455,3455,0
20230825,170000,52587695810,3455,3455,3455,3455,0
20230825,165900,52587695810,3455,3455,3455,3455,0
20230825,165800,52587695810,3455,3455,3455,3455,0
20230825,165700,52587695810,3455,3455,3455,3455,0
20230825,165600,52587695810,3455,3455,3455,3455,0
20230825,165500,52587695810,3455,3455,3455,3455,0
20230825,165400,52587695810,3455,3455,3455,3455,0
20230825,165300,52587695810,3455,3455,3455,3455,0
20230825,165200,52587695810,3455,3455,3455,3455,0
20230825,165100,52587695810,3455,3455,3455,3455,0
20230825,165000,52587695810,3455,3455,3455,3455,0
20230825,164900,52587695810,3455,3455,3455,3455,0
20230825,164800,52587695810,3455,3455,3455,3455,0
20230825,164700,52587695810,3455,3455,3455,3455,0
20230825,164600,52587695810,3455,3455,3455,3455,0
20230825,164500,52587695810,3455,3455,3455,3455,0
20230825,164400,52587695810,3455,3455,3455,3455,0
20230825,164300,52587695810,3455,3455,3455,3455,0
20230825,164200,52587695810,3455,3455,3455,3455,0
20230825,164100,52587695810,3455,3455,3455,3455,0
20230825,164000,52587695810,3455,3455,3455,3455,0
20230825,163900,52587695810,3455,3455,3455,3455,0
20230825,163800,52587695810,3455,3455,3455,3455,0
20230825,163700,52587695810,3455,3455,3455,3455,0
20230825,163600,52587695810,3455,3455,3455,3455,0
20230825,163500,52587695810,3455,3455,3455,3455,0
20230825,163400,52587695810,3455,3455,3455,3455,0
20230825,163300,52587695810,3455,3455,3455,3455,337770
20230825,163200,52587695810,3455,3455,3455,3455,0
20230825,163100,52587695810,3455,3455,3455,3455,0
20230825,163000,52587695810,3455,3455,3455,3455,0
20230825,162900,52587695810,3455,3455,3455,3455,0
20230825,162800,52587695810,3455,3455,3455,3455,0
20230825,162700,52587695810,3455,3455,3455,3455,0
20230825,162600,52587695810,3455,3455,3455,3455,0
20230825,162500,52587695810,3455,3455,3455,3455,0
20230825,162400,52587695810,3455,3455,3455,3455,0
20230825,162300,52587695810,3455,3455,3455,3455,0
20230825,162200,52587695810,3455,3455,3455,3455,0
20230825,162100,52587695810,3455,3455,3455,3455,0
20230825,162000,52587695810,3455,3455,3455,3455,0
20230825,161900,52587695810,3455,3455,3455,3455,0
20230825,161800,52587695810,3455,3455,3455,3455,0
20230825,161700,52587695810,3455,3455,3455,3455,0
20230825,161600,52587695810,3455,3455,3455,3455,0
20230825,161500,52587695810,3455,3455,3455,3455,0
20230825,161400,52587695810,3455,3455,3455,3455,0
20230825,161300,52587695810,3455,3455,3455,3455,0
20230825,161200,52587695810,3455,3455,3455,3455,0
20230825,161100,52587695810,3455,3455,3455,3455,0
20230825,161000,52587695810,3455,3455,3455,3455,0
20230825,160900,52587695810,3455,3455,3455,3455,0
20230825,160800,52587695810,3455,3455,3455,3455,0
20230825,160700,52587695810,3455,3455,3455,3455,0
20230825,160600,52587695810,3455,3455,3455,3455,0
20230825,160500,52587695810,3455,3455,3455,3455,0
20230825,160400,52587695810,3455,3455,3455,3455,0
20230825,160300,52587695810,3455,3455,3455,3455,337770
20230825,160200,52587695810,3455,3455,3455,3455,0
20230825,160100,52587695810,3455,3455,3455,3455,0
20230825,160000,52587695810,3455,3455,3455,3455,0
20230825,155900,52587695810,3455,3455,3455,3455,0
20230825,155800,52587695810,3455,3455,3455,3455,0
20230825,155700,52587695810,3455,3455,3455,3455,0
20230825,155600,52587695810,3455,3455,3455,3455,0
20230825,155500,52587695810,3455,3455,3455,3455,0
20230825,155400,52587695810,3455,3455,3455,3455,0
20230825,155300,52587695810,3455,3455,3455,3455,0
20230825,155200,52587695810,3455,3455,3455,3455,0
20230825,155100,52587695810,3455,3455,3455,3455,0
20230825,155000,52587695810,3455,3455,3455,3455,0
20230825,154900,52587695810,3455,3455,3455,3455,0
20230825,154800,52587695810,3455,3455,3455,3455,0
20230825,154700,52587695810,3455,3455,3455,3455,0
20230825,154600,52587695810,3455,3455,3455,3455,0
20230825,154500,52587695810,3455,3455,3455,3455,0
20230825,154400,52587695810,3455,3455,3455,3455,0
20230825,154300,52587695810,3455,3455,3455,3455,0
20230825,154200,52587695810,3455,3455,3455,3455,0
20230825,154100,52587695810,3455,3455,3455,3455,0
20230825,154000,52587695810,3455,3455,3455,3455,0
20230825,153900,52587695810,3455,3455,3455,3455,0
20230825,153800,52587695810,3455,3455,3455,3455,0
20230825,153700,52587695810,3455,3455,3455,3455,0
20230825,153600,52587695810,3455,3455,3455,3455,0
20230825,153500,52587695810,3455,3455,3455,3455,0
20230825,153400,52587695810,3455,3455,3455,3455,0
20230825,153300,52587695810,3455,3455,3455,3455,337770
20230825,153200,52587695810,3455,3455,3455,3455,0
20230825,153100,52587695810,3455,3455,3455,3455,0
20230825,153000,52587695810,3455,3455,3455,3455,337770
20230825,152900,51420700460,3445,3445,3445,3445,0
20230825,152800,51420700460,3445,3445,3445,3445,0
20230825,152700,51420700460,3445,3445,3445,3445,0
20230825,152600,51420700460,3445,3445,3445,3445,0
20230825,152500,51420700460,3445,3445,3445,3445,0
20230825,152400,51420700460,3445,3445,3445,3445,0
20230825,152300,51420700460,3445,3445,3445,3445,0
20230825,152200,51420700460,3445,3445,3445,3445,0
20230825,152100,51420700460,3445,3445,3445,3445,0
20230825,152000,51420700460,3445,3445,3445,3445,0
20230825,151900,51420700460,3445,3430,3445,3415,109432
20230825,151800,51045278780,3430,3435,3440,3420,150362
20230825,151700,50529794815,3435,3430,3440,3430,84087
20230825,151600,50240889000,3430,3445,3450,3430,106756
20230825,151500,49873948230,3440,3450,3465,3440,153370
20230825,151400,49344607385,3450,3460,3465,3445,143293
20230825,151300,48850144245,3460,3455,3475,3455,122481
20230825,151200,48426054385,3460,3485,3485,3455,171384
20230825,151100,47830899015,3480,3490,3490,3470,244012
20230825,151000,46981172675,3490,3485,3495,3480,240306
20230825,150900,46143085350,3490,3455,3490,3455,530928
20230825,150800,44298157030,3460,3455,3460,3445,125674
20230825,150700,43864097975,3460,3445,3460,3445,153736
20230825,150600,43333226535,3445,3440,3450,3435,99132
20230825,150500,42991806065,3440,3435,3440,3435,25811
20230825,150400,42903112140,3435,3430,3435,3425,24913
20230825,150300,42817608465,3430,3435,3435,3430,41392
20230825,150200,42675580385,3430,3435,3435,3425,29770
20230825,150100,42573471610,3435,3425,3445,3425,39557
20230825,150000,42437569995,3425,3435,3435,3420,41110
20230825,145900,42296700280,3425,3445,3450,3415,175485
20230825,145800,41694755375,3450,3445,3450,3440,51393
20230825,145700,41517713485,3445,3445,3450,3435,54794
20230825,145600,41328959900,3445,3455,3460,3440,106333
20230825,145500,40962086675,3455,3450,3460,3445,118281
20230825,145400,40553610945,3450,3440,3450,3435,75651
20230825,145300,40293069715,3435,3450,3450,3435,111973
20230825,145200,39907741805,3445,3445,3450,3440,61656
20230825,145100,39695376565,3445,3450,3450,3440,130797
20230825,145000,39244496120,3450,3435,3450,3425,138910
20230825,144900,38767124505,3435,3445,3445,3430,55380
20230825,144800,38576770680,3445,3410,3460,3410,297119
20230825,144700,37556050365,3410,3415,3420,3410,34161
20230825,144600,37439432615,3420,3410,3420,3405,48345
20230825,144500,37274428595,3405,3420,3420,3385,150161
20230825,144400,36763532755,3420,3415,3420,3410,36990
20230825,144300,36637165885,3415,3410,3425,3405,114682
20230825,144200,36245440585,3410,3415,3420,3405,98864
20230825,144100,35908246300,3420,3425,3430,3400,137446
20230825,144000,35438916535,3425,3440,3445,3415,150635
20230825,143900,34922022620,3440,3440,3455,3435,163621
20230825,143800,34358622565,3435,3445,3470,3430,458850
20230825,143700,32775389090,3440,3405,3450,3405,654575
20230825,143600,30525707745,3405,3385,3410,3380,283625
20230825,143500,29561747010,3380,3380,3385,3380,28560
20230825,143400,29465179070,3380,3380,3385,3380,8322
20230825,143300,29437031395,3380,3385,3390,3380,46894
20230825,143200,29278387855,3385,3385,3390,3385,20345
20230825,143100,29209511700,3390,3385,3390,3380,15129
20230825,143000,29158303505,3385,3385,3390,3385,23145
20230825,142900,29079911245,3385,3375,3390,3370,48227
20230825,142800,28916865435,3375,3390,3390,3370,58285
20230825,142700,28720015400,3385,3390,3395,3385,60555
20230825,142600,28514716215,3390,3385,3395,3380,96447
20230825,142500,28187930655,3385,3375,3385,3375,54820
20230825,142400,28002677175,3370,3370,3380,3365,64697
20230825,142300,27784464885,3370,3360,3370,3355,50750
20230825,142200,27613861680,3360,3350,3360,3345,33400
20230825,142100,27501827960,3345,3350,3350,3345,6666
20230825,142000,27479526835,3350,3355,3355,3345,9793
20230825,141900,27446726615,3355,3350,3355,3350,14693
20230825,141800,27397456060,3350,3355,3355,3350,4201
20230825,141700,27383379950,3355,3355,3360,3350,11294
20230825,141600,27345478835,3355,3350,3360,3345,34592
20230825,141500,27229476240,3350,3350,3350,3345,21830
20230825,141400,27156358800,3345,3340,3345,3335,16820
20230825,141300,27100147220,3340,3345,3345,3340,11436
20230825,141200,27061937720,3345,3335,3345,3330,27218
20230825,141100,26971034915,3335,3335,3340,3330,17196
20230825,141000,26913695230,3340,3340,3340,3335,1967
20230825,140900,26907126520,3340,3335,3340,3335,923
20230825,140800,26904046210,3335,3330,3335,3330,21710
20230825,140700,26831657955,3330,3335,3335,3330,6633
20230825,140600,26809569665,3335,3335,3340,3330,2437
20230825,140500,26801448560,3335,3335,3340,3325,18275
20230825,140400,26740593225,3335,3330,3340,3330,3729
20230825,140300,26728171585,3330,3330,3335,3330,17779
20230825,140200,26668946595,3330,3330,3335,3330,7583
20230825,140100,26643686150,3325,3330,3330,3325,3686
20230825,140000,26631422005,3330,3330,3335,3325,7084
20230825,135900,26607832730,3335,3330,3335,3325,16467
20230825,135800,26552996750,3330,3325,3330,3325,1902
20230825,135700,26546666705,3325,3330,3330,3325,34664
20230825,135600,26431239600,3330,3335,3335,3330,1125
20230825,135500,26427488155,3330,3330,3335,3330,6270
20230825,135400,26406595230,3335,3335,3335,3330,6260
20230825,135300,26385740225,3335,3340,3340,3330,9545
20230825,135200,26353942025,3335,3335,3340,3335,4390
20230825,135100,26339298720,3335,3335,3335,3330,13926
20230825,135000,26292865110,3335,3335,3335,3330,4008
20230825,134900,26279512320,3335,3330,3335,3330,9002
20230825,134800,26249523215,3330,3335,3335,3330,5553
20230825,134700,26231027365,3335,3335,3335,3330,12961
20230825,134600,26187829250,3330,3335,3335,3330,3174
20230825,134500,26177250900,3335,3335,3335,3330,6431
20230825,134400,26155805225,3335,3340,3340,3330,9455
20230825,134300,26124273800,3340,3335,3340,3335,3709
20230825,134200,26111904125,3340,3340,3340,3335,4256
20230825,134100,26097709550,3335,3340,3340,3335,6137
20230825,134000,26077238585,3340,3340,3340,3340,3466
20230825,133900,26065662145,3340,3340,3345,3335,1630
20230825,133800,26060216315,3345,3340,3345,3335,7634
20230825,133700,26034733980,3340,3345,3345,3335,5374
20230825,133600,26016783270,3345,3340,3345,3335,18664
20230825,133500,25954446440,3340,3345,3345,3340,2218
20230825,133400,25947027825,3345,3345,3345,3340,5341
20230825,133300,25929165480,3345,3345,3350,3345,6242
20230825,133200,25908285115,3345,3350,3355,3345,20326
20230825,133100,25840210655,3355,3350,3355,3350,2324
20230825,133000,25832421640,3350,3350,3355,3345,15394
20230825,132900,25780843850,3350,3350,3350,3345,1745
20230825,132800,25775002825,3350,3340,3350,3340,22260
20230825,132700,25700476655,3340,3330,3340,3325,12492
20230825,132600,25658840305,3325,3330,3340,3325,23491
20230825,132500,25580692655,3330,3330,3335,3325,15671
20230825,132400,25528511960,3325,3330,3335,3325,9651
20230825,132300,25496379415,3335,3335,3340,3330,20924
20230825,132200,25426684615,3340,3335,3340,3335,27431
20230825,132100,25335187820,3340,3340,3340,3335,5564
20230825,132000,25316605895,3340,3340,3340,3335,4832
20230825,131900,25300474355,3340,3345,3345,3340,14667
20230825,131800,25251483750,3345,3340,3345,3335,5716
20230825,131700,25232390650,3340,3340,3345,3340,13200
20230825,131600,25188300145,3340,3340,3345,3340,12680
20230825,131500,25145947105,3340,3340,3345,3340,9821
20230825,131400,25113133090,3340,3345,3345,3340,3517
20230825,131300,25101382705,3345,3340,3345,3335,12527
20230825,131200,25059533770,3340,3340,3340,3335,9501
20230825,131100,25027843585,3335,3340,3340,3335,2573
20230825,131000,25019253485,3340,3340,3345,3340,6354
20230825,130900,24998030655,3345,3340,3345,3340,13018
20230825,130800,24954549000,3340,3335,3345,3335,20008
20230825,130700,24887753200,3335,3335,3340,3335,16850
20230825,130600,24831557170,3335,3340,3340,3335,17424
20230825,130500,24773391905,3340,3340,3340,3335,3855
20230825,130400,24760533975,3340,3340,3340,3335,10440
20230825,130300,24725715710,3335,3330,3340,3330,9998
20230825,130200,24692362405,3330,3325,3330,3320,18679
20230825,130100,24630226710,3325,3320,3325,3305,51725
20230825,130000,24458674850,3320,3340,3345,3305,167428
20230825,125900,23902619710,3345,3345,3345,3335,37652
20230825,125800,23776863960,3345,3340,3345,3335,28961
20230825,125700,23680161150,3340,3335,3345,3335,50227
20230825,125600,23512460725,3335,3345,3350,3335,70854
20230825,125500,23275940540,3350,3365,3370,3345,53213
20230825,125400,23097514170,3365,3370,3375,3365,13531
20230825,125300,23051966225,3370,3380,3380,3365,41561
20230825,125200,22911804940,3380,3380,3385,3375,16191
20230825,125100,22857123990,3380,3375,3380,3365,13232
20230825,125000,22812448070,3365,3365,3375,3360,22866
20230825,124900,22735451030,3365,3360,3370,3350,47485
20230825,124800,22575949075,3360,3380,3385,3360,54460
20230825,124700,22392241860,3385,3385,3390,3380,53252
20230825,124600,22212097745,3390,3385,3390,3380,45219
20230825,124500,22058979380,3385,3410,3415,3375,103272
20230825,124400,21709085250,3400,3420,3425,3400,229844
20230825,124300,20924628480,3420,3395,3420,3390,236333
20230825,124200,20119584575,3395,3385,3395,3385,113107
20230825,124100,19735999530,3385,3380,3385,3375,74377
20230825,124000,19484382300,3380,3380,3385,3375,56265
20230825,123900,19294216680,3375,3375,3380,3370,17731
20230825,123800,19234386440,3375,3365,3375,3365,69577
20230825,123700,18999758445,3370,3360,3370,3360,16943
20230825,123600,18942720500,3360,3355,3365,3355,53198
20230825,123500,18763854435,3355,3360,3360,3355,15041
20230825,123400,18713329710,3360,3355,3360,3350,6092
20230825,123300,18692900750,3350,3350,3355,3350,17195
20230825,123200,18635252890,3350,3350,3350,3345,10850
20230825,123100,18598915510,3350,3350,3355,3350,14857
20230825,123000,18549144530,3355,3345,3360,3345,34366
20230825,122900,18433989550,3345,3345,3345,3340,10979
20230825,122800,18397266030,3345,3345,3350,3345,9676
20230825,122700,18364899310,3345,3335,3345,3335,8766
20230825,122600,18335593480,3335,3345,3350,3335,21442
20230825,122500,18264018980,3345,3345,3350,3340,13611
20230825,122400,18218527955,3345,3350,3350,3345,999
20230825,122300,18215184915,3350,3360,3365,3350,21993
20230825,122200,18141398080,3360,3360,3360,3355,12431
20230825,122100,18099645870,3360,3365,3370,3360,28762
20230825,122000,18002946705,3365,3360,3365,3360,19039
20230825,121900,17938909320,3365,3365,3365,3360,17624
20230825,121800,17879650325,3365,3360,3370,3360,35932
20230825,121700,17758752725,3360,3365,3365,3355,39762
20230825,121600,17625113955,3360,3340,3365,3335,50013
20230825,121500,17457350195,3340,3340,3340,3335,7500
20230825,121400,17432302620,3340,3340,3345,3340,1959
20230825,121300,17425756070,3335,3335,3340,3335,19853
20230825,121200,17359514965,3335,3340,3345,3335,11285
20230825,121100,17321819490,3345,3345,3345,3340,15317
20230825,121000,17270621820,3345,3345,3345,3340,8646
20230825,120900,17241707785,3345,3350,3350,3345,9238
20230825,120800,17210776550,3350,3345,3355,3345,17861
20230825,120700,17150949890,3345,3350,3350,3340,10326
20230825,120600,17116403210,3350,3340,3350,3340,12703
20230825,120500,17073912915,3340,3335,3345,3335,14489
20230825,120400,17025543135,3335,3340,3340,3335,6164
20230825,120300,17004968965,3340,3340,3340,3335,8400
20230825,120200,16976924445,3335,3340,3340,3330,13092
20230825,120100,16933253335,3335,3340,3340,3335,3044
20230825,120000,16923099895,3335,3330,3345,3330,10810
20230825,115900,16887062395,3330,3340,3345,3330,28720
20230825,115800,16791217375,3340,3350,3350,3340,5043
20230825,115700,16774343440,3350,3345,3350,3340,10156
20230825,115600,16740380190,3345,3350,3350,3340,19104
20230825,115500,16676466320,3345,3345,3350,3340,12880
20230825,115400,16633412005,3345,3360,3365,3340,34831
20230825,115300,16516588170,3365,3360,3365,3355,67838
20230825,115200,16288560690,3365,3340,3370,3335,81722
20230825,115100,16014475130,3340,3335,3340,3335,28875
20230825,115000,15918082955,3335,3335,3340,3330,14443
20230825,114900,15869890435,3335,3340,3345,3330,20403
20230825,114800,15801775120,3345,3345,3350,3340,22772
20230825,114700,15725591420,3350,3335,3350,3325,83832
20230825,114600,15445808515,3340,3330,3340,3325,30826
20230825,114500,15343122070,3325,3325,3325,3320,9685
20230825,114400,15310929170,3325,3315,3325,3315,29466
20230825,114300,15213041815,3320,3325,3325,3315,9201
20230825,114200,15182486805,3320,3315,3325,3310,12862
20230825,114100,15139785765,3315,3310,3315,3310,7486
20230825,114000,15114972175,3315,3315,3315,3310,2780
20230825,113900,15105762235,3310,3315,3320,3310,17133
20230825,113800,15048963510,3310,3310,3315,3310,24226
20230825,113700,14968703800,3310,3325,3325,3310,23751
20230825,113600,14889938190,3325,3320,3330,3310,47851
20230825,113500,14731016760,3315,3305,3320,3295,41490
20230825,113400,14593548965,3300,3290,3300,3285,23309
20230825,113300,14516654025,3290,3280,3295,3280,28929
20230825,113200,14421515115,3280,3280,3285,3280,6191
20230825,113100,14401208550,3280,3280,3285,3280,8763
20230825,113000,14372457380,3280,3275,3280,3275,6006
20230825,112900,14352772070,3280,3280,3280,3275,4040
20230825,112800,14339538480,3280,3275,3280,3275,3747
20230825,112700,14327255365,3280,3275,3280,3275,6201
20230825,112600,14306940875,3280,3275,3280,3275,7878
20230825,112500,14281138835,3280,3275,3280,3275,1219
20230825,112400,14277144425,3275,3280,3280,3275,2007
20230825,112300,14270570100,3280,3275,3280,3275,6364
20230825,112200,14249726650,3280,3275,3280,3275,6640
20230825,112100,14227961520,3275,3275,3280,3275,7324
20230825,112000,14203975385,3275,3275,3280,3275,490
20230825,111900,14202370555,3275,3280,3285,3275,5306
20230825,111800,14184967470,3280,3285,3285,3280,16769
20230825,111700,14129883260,3285,3290,3290,3285,5603
20230825,111600,14111461280,3290,3290,3290,3285,2995
20230825,111500,14101618540,3290,3285,3290,3285,8307
20230825,111400,14074306460,3285,3280,3285,3275,17877
20230825,111300,14015650680,3280,3275,3280,3275,7550
20230825,111200,13990889295,3280,3275,3280,3275,2236
20230825,111100,13983562050,3280,3280,3285,3280,10948
20230825,111000,13947652535,3280,3275,3280,3275,6958
20230825,110900,13924853560,3275,3280,3285,3275,5591
20230825,110800,13906523595,3280,3285,3290,3280,13080
20230825,110700,13863563765,3285,3285,3290,3285,16932
20230825,110600,13807884565,3290,3290,3290,3285,14098
20230825,110500,13761555140,3285,3290,3290,3285,9087
20230825,110400,13731680185,3285,3285,3290,3285,14686
20230825,110300,13683404735,3285,3280,3285,3275,12213
20230825,110200,13643388445,3280,3285,3285,3275,7758
20230825,110100,13617937320,3280,3285,3285,3280,8330
20230825,110000,13590597965,3285,3285,3290,3280,9571
20230825,105900,13559157480,3285,3275,3285,3270,9054
20230825,105800,13529464410,3270,3280,3280,3270,10253
20230825,105700,13495869925,3280,3285,3285,3280,12240
20230825,105600,13455698680,3285,3280,3290,3280,5743
20230825,105500,13436830195,3285,3285,3290,3280,7263
20230825,105400,13412975745,3285,3290,3290,3285,5870
20230825,105300,13393691600,3290,3285,3290,3280,5971
20230825,105200,13374080020,3285,3285,3290,3285,7600
20230825,105100,13349108255,3290,3290,3290,3285,10820
20230825,105000,13313526145,3290,3290,3295,3285,12202
20230825,104900,13273392645,3290,3295,3295,3290,15805
20230825,104800,13221366355,3290,3280,3295,3280,12016
20230825,104700,13181859085,3285,3290,3295,3280,11885
20230825,104600,13142765390,3290,3290,3300,3290,23206
20230825,104500,13066358885,3285,3275,3290,3275,29780
20230825,104400,12968679315,3275,3280,3280,3275,6399
20230825,104300,12947715405,3275,3275,3280,3275,7046
20230825,104200,12924632195,3280,3280,3280,3275,3604
20230825,104100,12912815715,3280,3270,3280,3270,40866
20230825,104000,12778939120,3270,3270,3275,3270,14746
20230825,103900,12730712810,3270,3265,3270,3260,12400
20230825,103800,12690215075,3265,3265,3265,3260,2983
20230825,103700,12680479095,3260,3255,3260,3250,16426
20230825,103600,12626983715,3255,3255,3255,3250,9670
20230825,103500,12595543490,3255,3250,3255,3250,5602
20230825,103400,12577325215,3250,3250,3250,3245,15983
20230825,103300,12525381360,3250,3250,3255,3245,15537
20230825,103200,12474903655,3250,3255,3255,3250,16903
20230825,103100,12419953175,3255,3250,3255,3250,5028
20230825,103000,12403611595,3250,3250,3255,3245,40576
20230825,102900,12271736370,3255,3255,3255,3250,7642
20230825,102800,12246873550,3255,3260,3260,3250,8621
20230825,102700,12218813465,3260,3255,3260,3250,13235
20230825,102600,12175723630,3255,3250,3255,3250,17618
20230825,102500,12118460345,3250,3255,3255,3250,10977
20230825,102400,12082777680,3255,3255,3260,3255,7808
20230825,102300,12057361490,3255,3260,3260,3250,9632
20230825,102200,12026038045,3255,3260,3265,3255,18576
20230825,102100,11965540095,3260,3265,3265,3255,24247
20230825,102000,11886551890,3260,3260,3265,3260,6000
20230825,101900,11866991885,3265,3270,3270,3260,9709
20230825,101800,11835323280,3270,3270,3270,3265,3103
20230825,101700,11825188500,3270,3275,3275,3260,18224
20230825,101600,11765586085,3275,3265,3275,3255,23574
20230825,101500,11688540630,3265,3255,3265,3250,11845
20230825,101400,11649986530,3255,3250,3255,3250,3625
20230825,101300,11638194225,3250,3250,3255,3250,3333
20230825,101200,11627349255,3250,3255,3255,3250,8369
20230825,101100,11600142915,3255,3260,3265,3250,18461
20230825,101000,11540025410,3260,3260,3260,3255,11759
20230825,100900,11501703055,3255,3255,3260,3250,12993
20230825,100800,11459416355,3245,3250,3255,3245,15977
20230825,100700,11407506865,3250,3250,3255,3245,24664
20230825,100600,11327432540,3250,3255,3255,3250,27121
20230825,100500,11239271295,3255,3260,3260,3250,21574
20230825,100400,11169048530,3260,3260,3265,3255,25204
20230825,100300,11086883695,3260,3270,3270,3260,24320
20230825,100200,11007543100,3270,3270,3275,3260,24892
20230825,100100,10926209140,3275,3275,3275,3270,7403
20230825,100000,10901975485,3275,3275,3275,3270,5526
20230825,095900,10883891305,3270,3275,3275,3270,11519
20230825,095800,10846221130,3275,3275,3280,3270,7432
20230825,095700,10821902875,3275,3270,3275,3265,15939
20230825,095600,10769773595,3270,3265,3275,3265,8594
20230825,095500,10741677615,3265,3270,3270,3265,13985
20230825,095400,10696008485,3270,3270,3275,3265,17154
20230825,095300,10639890110,3275,3270,3275,3260,25029
20230825,095200,10558150645,3265,3270,3270,3260,11784
20230825,095100,10519665320,3270,3265,3270,3265,20074
20230825,095000,10454059615,3270,3260,3270,3255,13872
20230825,094900,10408773690,3260,3260,3260,3255,30470
20230825,094800,10309511590,3255,3250,3260,3250,21434
20230825,094700,10239713085,3260,3250,3260,3245,127642
20230825,094600,9824841370,3250,3260,3260,3250,118495
20230825,094500,9439349275,3260,3270,3275,3260,18223
20230825,094400,9379901900,3275,3265,3275,3255,46479
20230825,094300,9228257140,3265,3260,3265,3255,43126
20230825,094200,9087610435,3265,3260,3270,3260,34342
20230825,094100,8975578740,3265,3270,3270,3260,64263
20230825,094000,8765772745,3270,3270,3275,3265,18100
20230825,093900,8706588185,3270,3290,3290,3265,74444
20230825,093800,8462695665,3290,3285,3290,3280,12335
20230825,093700,8422180415,3280,3285,3285,3280,4683
20230825,093600,8406811050,3285,3275,3285,3275,19202
20230825,093500,8343835275,3275,3280,3280,3270,26390
20230825,093400,8257450005,3280,3280,3285,3270,22660
20230825,093300,8183243175,3280,3275,3280,3265,30456
20230825,093200,8083599900,3275,3270,3275,3265,26015
20230825,093100,7998524385,3265,3265,3275,3260,52615
20230825,093000,7826665735,3265,3265,3270,3260,42153
20230825,092900,7689030500,3270,3270,3275,3265,57393
20230825,092800,7501509280,3270,3285,3285,3270,91954
20230825,092700,7200536465,3285,3295,3295,3280,61410
20230825,092600,6998736340,3295,3295,3300,3290,15718
20230825,092500,6946921915,3300,3300,3300,3290,14889
20230825,092400,6897873020,3300,3295,3300,3290,20968
20230825,092300,6828805615,3290,3290,3295,3285,16568
20230825,092200,6774308835,3290,3295,3295,3285,11858
20230825,092100,6735295585,3280,3280,3295,3275,47670
20230825,092000,6578875125,3275,3275,3280,3270,54907
20230825,091900,6399142330,3280,3285,3285,3270,132104
20230825,091800,5966318680,3285,3290,3290,3280,41155
20230825,091700,5831118730,3290,3305,3305,3290,77813
20230825,091600,5574684865,3305,3305,3310,3300,46268
20230825,091500,5421751870,3305,3310,3310,3290,23005
20230825,091400,5345901250,3295,3305,3310,3285,74722
20230825,091300,5099477110,3300,3315,3315,3300,47472
20230825,091200,4942447675,3310,3320,3320,3300,49806
20230825,091100,4777682265,3320,3320,3325,3310,52925
20230825,091000,4602028375,3325,3315,3325,3310,51724
20230825,090900,4430237660,3315,3300,3320,3295,32326
20230825,090800,4323225615,3300,3275,3300,3275,144294
20230825,090700,3849390920,3275,3310,3310,3275,113058
20230825,090600,3477639215,3310,3305,3320,3290,146545
20230825,090500,2993764495,3305,3375,3380,3290,233326
20230825,090400,2215141385,3375,3355,3380,3340,88829
20230825,090300,1916926455,3360,3380,3390,3340,222891
20230825,090200,1165131075,3380,3320,3380,3315,124316
20230825,090100,749293390,3320,3285,3320,3280,46046
20230825,090000,597342590,3285,3285,3285,3265,173404