stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184300,468948361200,67100,67100,67100,67100,502322
20230825,184200,468948361200,67100,67100,67100,67100,0
20230825,184100,468948361200,67100,67100,67100,67100,0
20230825,184000,468948361200,67100,67100,67100,67100,0
20230825,183900,468948361200,67100,67100,67100,67100,0
20230825,183800,468948361200,67100,67100,67100,67100,0
20230825,183700,468948361200,67100,67100,67100,67100,0
20230825,183600,468948361200,67100,67100,67100,67100,0
20230825,183500,468948361200,67100,67100,67100,67100,0
20230825,183400,468948361200,67100,67100,67100,67100,0
20230825,183300,468948361200,67100,67100,67100,67100,0
20230825,183200,468948361200,67100,67100,67100,67100,0
20230825,183100,468948361200,67100,67100,67100,67100,0
20230825,183000,468948361200,67100,67100,67100,67100,0
20230825,182900,468948361200,67100,67100,67100,67100,0
20230825,182800,468948361200,67100,67100,67100,67100,0
20230825,182700,468948361200,67100,67100,67100,67100,0
20230825,182600,468948361200,67100,67100,67100,67100,0
20230825,182500,468948361200,67100,67100,67100,67100,0
20230825,182400,468948361200,67100,67100,67100,67100,0
20230825,182300,468948361200,67100,67100,67100,67100,0
20230825,182200,468948361200,67100,67100,67100,67100,0
20230825,182100,468948361200,67100,67100,67100,67100,0
20230825,182000,468948361200,67100,67100,67100,67100,0
20230825,181900,468948361200,67100,67100,67100,67100,0
20230825,181800,468948361200,67100,67100,67100,67100,0
20230825,181700,468948361200,67100,67100,67100,67100,0
20230825,181600,468948361200,67100,67100,67100,67100,0
20230825,181500,468948361200,67100,67100,67100,67100,0
20230825,181400,468948361200,67100,67100,67100,67100,0
20230825,181300,468948361200,67100,67100,67100,67100,502322
20230825,181200,468948361200,67100,67100,67100,67100,0
20230825,181100,468948361200,67100,67100,67100,67100,0
20230825,181000,468948361200,67100,67100,67100,67100,0
20230825,180900,468948361200,67100,67100,67100,67100,0
20230825,180800,468948361200,67100,67100,67100,67100,0
20230825,180700,468948361200,67100,67100,67100,67100,0
20230825,180600,468948361200,67100,67100,67100,67100,0
20230825,180500,468948361200,67100,67100,67100,67100,0
20230825,180400,468948361200,67100,67100,67100,67100,0
20230825,180300,468948361200,67100,67100,67100,67100,0
20230825,180200,468948361200,67100,67100,67100,67100,0
20230825,180100,468948361200,67100,67100,67100,67100,0
20230825,180000,468948361200,67100,67100,67100,67100,0
20230825,175900,468948361200,67100,67100,67100,67100,0
20230825,175800,468948361200,67100,67100,67100,67100,0
20230825,175700,468948361200,67100,67100,67100,67100,0
20230825,175600,468948361200,67100,67100,67100,67100,0
20230825,175500,468948361200,67100,67100,67100,67100,0
20230825,175400,468948361200,67100,67100,67100,67100,0
20230825,175300,468948361200,67100,67100,67100,67100,0
20230825,175200,468948361200,67100,67100,67100,67100,0
20230825,175100,468948361200,67100,67100,67100,67100,0
20230825,175000,468948361200,67100,67100,67100,67100,0
20230825,174900,468948361200,67100,67100,67100,67100,0
20230825,174800,468948361200,67100,67100,67100,67100,0
20230825,174700,468948361200,67100,67100,67100,67100,0
20230825,174600,468948361200,67100,67100,67100,67100,0
20230825,174500,468948361200,67100,67100,67100,67100,0
20230825,174400,468948361200,67100,67100,67100,67100,0
20230825,174300,468948361200,67100,67100,67100,67100,502322
20230825,174200,468948361200,67100,67100,67100,67100,0
20230825,174100,468948361200,67100,67100,67100,67100,0
20230825,174000,468948361200,67100,67100,67100,67100,0
20230825,173900,468948361200,67100,67100,67100,67100,0
20230825,173800,468948361200,67100,67100,67100,67100,0
20230825,173700,468948361200,67100,67100,67100,67100,0
20230825,173600,468948361200,67100,67100,67100,67100,0
20230825,173500,468948361200,67100,67100,67100,67100,0
20230825,173400,468948361200,67100,67100,67100,67100,0
20230825,173300,468948361200,67100,67100,67100,67100,0
20230825,173200,468948361200,67100,67100,67100,67100,0
20230825,173100,468948361200,67100,67100,67100,67100,0
20230825,173000,468948361200,67100,67100,67100,67100,0
20230825,172900,468948361200,67100,67100,67100,67100,0
20230825,172800,468948361200,67100,67100,67100,67100,0
20230825,172700,468948361200,67100,67100,67100,67100,0
20230825,172600,468948361200,67100,67100,67100,67100,0
20230825,172500,468948361200,67100,67100,67100,67100,0
20230825,172400,468948361200,67100,67100,67100,67100,0
20230825,172300,468948361200,67100,67100,67100,67100,0
20230825,172200,468948361200,67100,67100,67100,67100,0
20230825,172100,468948361200,67100,67100,67100,67100,0
20230825,172000,468948361200,67100,67100,67100,67100,0
20230825,171900,468948361200,67100,67100,67100,67100,0
20230825,171800,468948361200,67100,67100,67100,67100,0
20230825,171700,468948361200,67100,67100,67100,67100,0
20230825,171600,468948361200,67100,67100,67100,67100,0
20230825,171500,468948361200,67100,67100,67100,67100,0
20230825,171400,468948361200,67100,67100,67100,67100,0
20230825,171300,468948361200,67100,67100,67100,67100,502322
20230825,171200,468948361200,67100,67100,67100,67100,0
20230825,171100,468948361200,67100,67100,67100,67100,0
20230825,171000,468948361200,67100,67100,67100,67100,0
20230825,170900,468948361200,67100,67100,67100,67100,0
20230825,170800,468948361200,67100,67100,67100,67100,0
20230825,170700,468948361200,67100,67100,67100,67100,0
20230825,170600,468948361200,67100,67100,67100,67100,0
20230825,170500,468948361200,67100,67100,67100,67100,0
20230825,170400,468948361200,67100,67100,67100,67100,0
20230825,170300,468948361200,67100,67100,67100,67100,0
20230825,170200,468948361200,67100,67100,67100,67100,0
20230825,170100,468948361200,67100,67100,67100,67100,0
20230825,170000,468948361200,67100,67100,67100,67100,0
20230825,165900,468948361200,67100,67100,67100,67100,0
20230825,165800,468948361200,67100,67100,67100,67100,0
20230825,165700,468948361200,67100,67100,67100,67100,0
20230825,165600,468948361200,67100,67100,67100,67100,0
20230825,165500,468948361200,67100,67100,67100,67100,0
20230825,165400,468948361200,67100,67100,67100,67100,0
20230825,165300,468948361200,67100,67100,67100,67100,0
20230825,165200,468948361200,67100,67100,67100,67100,0
20230825,165100,468948361200,67100,67100,67100,67100,0
20230825,165000,468948361200,67100,67100,67100,67100,0
20230825,164900,468948361200,67100,67100,67100,67100,0
20230825,164800,468948361200,67100,67100,67100,67100,0
20230825,164700,468948361200,67100,67100,67100,67100,0
20230825,164600,468948361200,67100,67100,67100,67100,0
20230825,164500,468948361200,67100,67100,67100,67100,0
20230825,164400,468948361200,67100,67100,67100,67100,0
20230825,164300,468948361200,67100,67100,67100,67100,502322
20230825,164200,468948361200,67100,67100,67100,67100,0
20230825,164100,468948361200,67100,67100,67100,67100,0
20230825,164000,468948361200,67100,67100,67100,67100,0
20230825,163900,468948361200,67100,67100,67100,67100,0
20230825,163800,468948361200,67100,67100,67100,67100,0
20230825,163700,468948361200,67100,67100,67100,67100,0
20230825,163600,468948361200,67100,67100,67100,67100,0
20230825,163500,468948361200,67100,67100,67100,67100,0
20230825,163400,468948361200,67100,67100,67100,67100,0
20230825,163300,468948361200,67100,67100,67100,67100,0
20230825,163200,468948361200,67100,67100,67100,67100,0
20230825,163100,468948361200,67100,67100,67100,67100,0
20230825,163000,468948361200,67100,67100,67100,67100,0
20230825,162900,468948361200,67100,67100,67100,67100,0
20230825,162800,468948361200,67100,67100,67100,67100,0
20230825,162700,468948361200,67100,67100,67100,67100,0
20230825,162600,468948361200,67100,67100,67100,67100,0
20230825,162500,468948361200,67100,67100,67100,67100,0
20230825,162400,468948361200,67100,67100,67100,67100,0
20230825,162300,468948361200,67100,67100,67100,67100,0
20230825,162200,468948361200,67100,67100,67100,67100,0
20230825,162100,468948361200,67100,67100,67100,67100,0
20230825,162000,468948361200,67100,67100,67100,67100,0
20230825,161900,468948361200,67100,67100,67100,67100,0
20230825,161800,468948361200,67100,67100,67100,67100,0
20230825,161700,468948361200,67100,67100,67100,67100,0
20230825,161600,468948361200,67100,67100,67100,67100,0
20230825,161500,468948361200,67100,67100,67100,67100,0
20230825,161400,468948361200,67100,67100,67100,67100,0
20230825,161300,468948361200,67100,67100,67100,67100,502322
20230825,161200,468948361200,67100,67100,67100,67100,0
20230825,161100,468948361200,67100,67100,67100,67100,0
20230825,161000,468948361200,67100,67100,67100,67100,0
20230825,160900,468948361200,67100,67100,67100,67100,0
20230825,160800,468948361200,67100,67100,67100,67100,0
20230825,160700,468948361200,67100,67100,67100,67100,0
20230825,160600,468948361200,67100,67100,67100,67100,0
20230825,160500,468948361200,67100,67100,67100,67100,0
20230825,160400,468948361200,67100,67100,67100,67100,0
20230825,160300,468948361200,67100,67100,67100,67100,0
20230825,160200,468948361200,67100,67100,67100,67100,0
20230825,160100,468948361200,67100,67100,67100,67100,0
20230825,160000,468948361200,67100,67100,67100,67100,0
20230825,155900,468948361200,67100,67100,67100,67100,0
20230825,155800,468948361200,67100,67100,67100,67100,0
20230825,155700,468948361200,67100,67100,67100,67100,0
20230825,155600,468948361200,67100,67100,67100,67100,0
20230825,155500,468948361200,67100,67100,67100,67100,0
20230825,155400,468948361200,67100,67100,67100,67100,0
20230825,155300,468948361200,67100,67100,67100,67100,0
20230825,155200,468948361200,67100,67100,67100,67100,0
20230825,155100,468948361200,67100,67100,67100,67100,0
20230825,155000,468948361200,67100,67100,67100,67100,0
20230825,154900,468948361200,67100,67100,67100,67100,0
20230825,154800,468948361200,67100,67100,67100,67100,0
20230825,154700,468948361200,67100,67100,67100,67100,0
20230825,154600,468948361200,67100,67100,67100,67100,0
20230825,154500,468948361200,67100,67100,67100,67100,0
20230825,154400,468948361200,67100,67100,67100,67100,0
20230825,154300,468948361200,67100,67100,67100,67100,502322
20230825,154200,468948361200,67100,67100,67100,67100,0
20230825,154100,468948361200,67100,67100,67100,67100,0
20230825,154000,468948361200,67100,67100,67100,67100,0
20230825,153900,468948361200,67100,67100,67100,67100,0
20230825,153800,468948361200,67100,67100,67100,67100,0
20230825,153700,468948361200,67100,67100,67100,67100,0
20230825,153600,468948361200,67100,67100,67100,67100,0
20230825,153500,468948361200,67100,67100,67100,67100,0
20230825,153400,468948361200,67100,67100,67100,67100,0
20230825,153300,468948361200,67100,67100,67100,67100,0
20230825,153200,468948361200,67100,67100,67100,67100,0
20230825,153100,468948361200,67100,67100,67100,67100,0
20230825,153000,468948361200,67100,67100,67100,67100,502322
20230825,152900,435242555000,67000,67000,67000,67000,0
20230825,152800,435242555000,67000,67000,67000,67000,0
20230825,152700,435242555000,67000,67000,67000,67000,0
20230825,152600,435242555000,67000,67000,67000,67000,0
20230825,152500,435242555000,67000,67000,67000,67000,0
20230825,152400,435242555000,67000,67000,67000,67000,0
20230825,152300,435242555000,67000,67000,67000,67000,0
20230825,152200,435242555000,67000,67000,67000,67000,0
20230825,152100,435242555000,67000,67000,67000,67000,0
20230825,152000,435242555000,67000,67000,67000,67000,0
20230825,151900,435242555000,67000,67000,67100,66900,42295
20230825,151800,432409506500,67000,67000,67000,66900,48104
20230825,151700,429187705200,67000,66900,67000,66900,25202
20230825,151600,427499652300,66900,66900,67000,66900,13651
20230825,151500,426585403900,66900,66900,67000,66900,26400
20230825,151400,424817884400,66900,67000,67000,66900,23246
20230825,151300,423261016800,67000,67000,67000,66900,17422
20230825,151200,422094686400,67000,67000,67000,66900,17609
20230825,151100,420916172200,67000,67000,67000,66900,11700
20230825,151000,420133049400,67000,66900,67000,66900,18449
20230825,150900,418898253200,67000,67000,67000,66900,17532
20230825,150800,417724915800,67000,67000,67000,66900,13059
20230825,150700,416850896600,67000,67000,67000,66900,11579
20230825,150600,416075862100,66900,67000,67000,66900,11361
20230825,150500,415315352300,67000,67000,67100,66900,33097
20230825,150400,413097679900,67100,67000,67100,67000,16297
20230825,150300,412005542700,67000,67000,67100,67000,30813
20230825,150200,409940785900,67100,67000,67100,67000,22448
20230825,150100,408436461900,67100,67100,67100,67000,12960
20230825,150000,407567933000,67000,67000,67100,67000,10111
20230825,145900,406890403400,67000,67100,67100,67000,7786
20230825,145800,406368608100,67000,67000,67100,67000,10297
20230825,145700,405678193100,67100,67000,67100,67000,7315
20230825,145600,405187889400,67000,67000,67100,67000,5965
20230825,145500,404788118600,67000,67100,67100,66900,94663
20230825,145400,398445705500,67000,67100,67100,67000,6067
20230825,145300,398039078900,67000,67000,67100,67000,6990
20230825,145200,397570635400,67000,66900,67100,66900,154273
20230825,145100,387235476500,66900,66900,67000,66900,30303
20230825,145000,385207000700,67000,66900,67000,66900,17509
20230825,144900,384035495800,66900,66900,67000,66900,12045
20230825,144800,383229443100,67000,67100,67100,66900,157482
20230825,144700,372679337100,67000,67100,67100,67000,18022
20230825,144600,371471596600,67100,67000,67100,67000,14695
20230825,144500,370486754400,67000,67100,67100,67000,14219
20230825,144400,369533703900,67100,67000,67100,67000,10504
20230825,144300,368829727300,67000,67000,67100,67000,22508
20230825,144200,367321296400,67000,67000,67100,67000,17710
20230825,144100,366134486200,67000,67100,67100,67000,11541
20230825,144000,365361080600,67000,67000,67100,67000,7063
20230825,143900,364887605000,67000,67000,67100,67000,11459
20230825,143800,364119620400,67100,67000,67100,67000,12370
20230825,143700,363290503600,67000,67000,67100,67000,15540
20230825,143600,362248880100,67000,67000,67100,67000,12749
20230825,143500,361394364300,67000,67100,67100,67000,10832
20230825,143400,360668248600,67000,67000,67100,67000,10703
20230825,143300,359950856500,67000,67100,67100,67000,14817
20230825,143200,358957722400,67100,67100,67100,67000,19071
20230825,143100,357679562000,67000,67000,67100,67000,15358
20230825,143000,356650223500,67100,67000,67100,67000,13330
20230825,142900,355756881600,67000,67000,67100,67000,8379
20230825,142800,355195315800,67100,67100,67100,67000,12337
20230825,142700,354368372300,67000,67100,67100,67000,7504
20230825,142600,353865301400,67100,67100,67100,67000,7744
20230825,142500,353346242900,67100,67100,67100,67000,5191
20230825,142400,352998332100,67000,67100,67100,67000,6530
20230825,142300,352560534800,67000,67100,67200,67000,91971
20230825,142200,346389512900,67100,67100,67200,67100,6812
20230825,142100,345932213100,67200,67100,67200,67100,6007
20230825,142000,345528881600,67100,67200,67200,67100,4955
20230825,141900,345196251200,67100,67200,67200,67100,5519
20230825,141800,344825711100,67200,67200,67200,67100,3966
20230825,141700,344559473500,67100,67000,67200,67000,38467
20230825,141600,341978386900,67100,67100,67100,67000,12457
20230825,141500,341142913600,67100,67000,67100,67000,8243
20230825,141400,340590366100,67000,67100,67100,67000,10087
20230825,141300,339913959900,67100,67000,67100,67000,5569
20230825,141200,339540667600,67000,67100,67100,67000,8704
20230825,141100,338957251100,67000,67000,67100,67000,7624
20230825,141000,338446126500,67100,67100,67100,67000,5584
20230825,140900,338071806200,67000,67100,67100,67000,9247
20230825,140800,337452003300,67100,67000,67100,67000,5769
20230825,140700,337065314000,67000,67100,67100,67000,5476
20230825,140600,336698151100,67100,67100,67200,67000,20111
20230825,140500,335348705000,67100,67100,67200,67100,32520
20230825,140400,333166511200,67100,67100,67200,67100,11800
20230825,140300,332374612400,67100,67200,67200,67100,4540
20230825,140200,332069894000,67100,67200,67200,67100,6223
20230825,140100,331652103300,67200,67200,67200,67100,10937
20230825,140000,330917937900,67200,67100,67200,67100,70931
20230825,135900,326158256900,67100,67100,67200,67100,8741
20230825,135800,325571383200,67200,67100,67200,67100,6740
20230825,135700,325118779400,67100,67100,67200,67100,7751
20230825,135600,324598377300,67200,67200,67200,67100,7610
20230825,135500,324087429600,67100,67200,67200,67100,7253
20230825,135400,323600399900,67200,67100,67200,67100,5829
20230825,135300,323209012800,67100,67200,67200,67100,6237
20230825,135200,322790324000,67200,67200,67200,67100,5127
20230825,135100,322446030600,67200,67200,67200,67100,4591
20230825,135000,322137812700,67200,67100,67200,67100,10415
20230825,134900,321438399300,67100,67200,67200,67100,5919
20230825,134800,321040979700,67100,67200,67200,67100,5553
20230825,134700,320668114200,67100,67200,67200,67100,8959
20230825,134600,320066464300,67100,67200,67200,67100,7035
20230825,134500,319594105900,67200,67100,67200,67100,6284
20230825,134400,319172020800,67200,67200,67200,67100,7535
20230825,134300,318666031600,67100,67200,67200,67100,9113
20230825,134200,318054031100,67100,67100,67200,67100,5504
20230825,134100,317684482100,67200,67100,67200,67100,5637
20230825,134000,317306003200,67200,67100,67200,67100,5189
20230825,133900,316957614200,67200,67200,67200,67100,7692
20230825,133800,316441277400,67200,67200,67200,67100,5549
20230825,133700,316068780000,67200,67200,67200,67100,7380
20230825,133600,315573252400,67100,67100,67200,67100,3976
20230825,133500,315306304500,67100,67200,67200,67100,5070
20230825,133400,314965884400,67200,67100,67200,67100,9772
20230825,133300,314310028800,67100,67200,67200,67100,6111
20230825,133200,313899683400,67200,67100,67200,67100,5579
20230825,133100,313524997200,67200,67300,67300,67100,82561
20230825,133000,307977028500,67200,67200,67300,67200,4578
20230825,132900,307669167700,67200,67300,67300,67200,4674
20230825,132800,307354972400,67200,67300,67300,67200,5064
20230825,132700,307014481100,67200,67200,67300,67200,6026
20230825,132600,306609379700,67200,67200,67300,67200,10246
20230825,132500,305920548100,67200,67300,67300,67200,7243
20230825,132400,305433599200,67200,67200,67300,67200,5614
20230825,132300,305056105500,67300,67200,67300,67200,3678
20230825,132200,304808736200,67300,67200,67300,67200,4371
20230825,132100,304514770600,67300,67200,67300,67200,3409
20230825,132000,304285538100,67300,67300,67300,67200,3112
20230825,131900,304076224400,67300,67300,67300,67200,5252
20230825,131800,303722989000,67200,67300,67300,67200,3375
20230825,131700,303496086500,67300,67300,67300,67200,3442
20230825,131600,303264605000,67200,67300,67300,67200,5266
20230825,131500,302910560900,67200,67300,67300,67200,4369
20230825,131400,302616821900,67300,67200,67300,67200,1515
20230825,131300,302514925200,67200,67100,67300,67100,49081
20230825,131200,299216716100,67100,67200,67200,67100,5214
20230825,131100,298866645200,67200,67100,67200,67100,3633
20230825,131000,298622715300,67100,67100,67200,67100,4971
20230825,130900,298289040500,67200,67100,67200,67100,4795
20230825,130800,297967055400,67100,67100,67200,67100,2914
20230825,130700,297771434400,67100,67200,67200,67100,4706
20230825,130600,297455405800,67200,67200,67200,67100,5293
20230825,130500,297099958600,67200,67200,67200,67100,28785
20230825,130400,295165777800,67200,67200,67200,67100,3921
20230825,130300,294902434200,67200,67200,67200,67100,4718
20230825,130200,294585611500,67100,67200,67200,67100,5083
20230825,130100,294244233200,67200,67100,67200,67100,16109
20230825,130000,293162045100,67200,67100,67200,67000,62711
20230825,125900,288953889500,67100,67100,67100,67000,27114
20230825,125800,287134671500,67000,67100,67100,67000,3816
20230825,125700,286878834300,67000,67100,67100,67000,7987
20230825,125600,286343157100,67000,67100,67100,67000,6377
20230825,125500,285915498300,67000,67000,67100,67000,4634
20230825,125400,285604753800,67000,67000,67100,67000,3954
20230825,125300,285339642900,67000,67000,67100,67000,5471
20230825,125200,284972747300,67100,67100,67100,67000,2933
20230825,125100,284776118000,67100,67100,67100,67000,4993
20230825,125000,284441326300,67100,67100,67100,67000,3990
20230825,124900,284173739500,67000,67000,67100,67000,5378
20230825,124800,283813121500,67000,67100,67100,67000,6250
20230825,124700,283394105600,67000,67000,67100,67000,6668
20230825,124600,282947018000,67100,67000,67100,67000,6028
20230825,124500,282542892400,67100,67100,67100,67000,4200
20230825,124400,282261344200,67000,67000,67100,67000,10845
20230825,124300,281534029900,67100,67100,67100,67000,5088
20230825,124200,281192882700,67000,67000,67100,67000,4243
20230825,124100,280908391600,67000,67100,67100,67000,3964
20230825,124000,280642605400,67000,67000,67100,67000,6263
20230825,123900,280222815400,67000,67000,67100,67000,4627
20230825,123800,279912647700,67000,67100,67100,67000,6652
20230825,123700,279466512000,67100,67000,67100,67000,4823
20230825,123600,279143075800,67100,67100,67100,67000,4217
20230825,123500,278860336600,67100,67000,67100,67000,25971
20230825,123400,277118037700,67000,67100,67100,67000,5475
20230825,123300,276750889200,67000,67000,67100,67000,28377
20230825,123200,274847359000,67100,67100,67100,67000,4590
20230825,123100,274539640000,67100,67000,67100,67000,4505
20230825,123000,274237561800,67000,67100,67100,67000,4863
20230825,122900,273911513700,67100,67100,67100,67000,24993
20230825,122800,272234862100,67100,67100,67100,67000,4517
20230825,122700,271931992500,67100,67100,67100,67000,3397
20230825,122600,271704264400,67100,67000,67100,67000,4157
20230825,122500,271425588000,67000,67100,67100,67000,5589
20230825,122400,271050873000,67100,67100,67100,67000,3699
20230825,122300,270802766600,67000,67000,67100,67000,4219
20230825,122200,270519895800,67100,67000,67100,67000,4611
20230825,122100,270210669900,67000,67000,67100,67000,4632
20230825,122000,269900118600,67000,67100,67100,67000,5917
20230825,121900,269503289200,67100,67100,67100,67000,6039
20230825,121800,269098254100,67000,67100,67100,67000,3929
20230825,121700,268834839600,67000,67100,67100,67000,8887
20230825,121600,268239040900,67100,67100,67100,67000,5311
20230825,121500,267882835400,67100,67000,67100,67000,4396
20230825,121400,267588119900,67000,67000,67100,67000,3141
20230825,121300,267377632400,67000,67100,67100,67000,6027
20230825,121200,266973678400,67100,67100,67100,67000,3150
20230825,121100,266762478500,67100,67100,67100,67000,4798
20230825,121000,266440873300,67100,67000,67100,67000,5108
20230825,120900,266098351400,67000,67000,67100,67000,3035
20230825,120800,265894898600,67100,67100,67200,67000,46101
20230825,120700,262802077000,67100,67100,67200,67100,5235
20230825,120600,262450555300,67200,67200,67200,67100,2797
20230825,120500,262262769500,67200,67200,67200,67100,4325
20230825,120400,261972450200,67100,67100,67200,67100,2076
20230825,120300,261833044100,67200,67200,67200,67100,2207
20230825,120200,261684904900,67200,67100,67200,67100,3617
20230825,120100,261442164800,67200,67200,67200,67100,1896
20230825,120000,261314862500,67200,67200,67200,67100,4204
20230825,115900,261032644700,67200,67200,67200,67100,3842
20230825,115800,260774634900,67200,67200,67200,67100,3644
20230825,115700,260529876300,67100,67100,67200,67000,78722
20230825,115600,255247614700,67100,67100,67100,67000,7416
20230825,115500,254750189900,67100,67000,67100,67000,5070
20230825,115400,254410152200,67000,67100,67100,67000,13618
20230825,115300,253496705100,67100,67100,67100,67000,4879
20230825,115200,253169549900,67000,67100,67100,67000,4765
20230825,115100,252849992700,67100,67100,67100,67000,5424
20230825,115000,252486258200,67000,67000,67100,67000,4158
20230825,114900,252207439900,67100,67000,67100,67000,3522
20230825,114800,251971363800,67100,67100,67100,67000,4459
20230825,114700,251672409400,67100,67000,67100,67000,3719
20230825,114600,251423122500,67100,67000,67100,67000,5509
20230825,114500,251053734700,67100,67100,67100,67000,33200
20230825,114400,248829068000,67100,67100,67100,67000,4808
20230825,114300,248506645500,67100,67100,67100,67000,6073
20230825,114200,248099524000,67000,67000,67100,67000,4482
20230825,114100,247799071900,67100,67100,67100,67000,14018
20230825,114000,246858732600,67100,67100,67100,67000,13579
20230825,113900,245947831800,67100,67100,67200,67000,56282
20230825,113800,242171185100,67200,67200,67200,67100,2651
20230825,113700,241993259000,67100,67300,67300,67100,101029
20230825,113600,235204984300,67300,67200,67300,67200,12200
20230825,113500,234384847600,67300,67200,67300,67200,2883
20230825,113400,234191009500,67300,67300,67300,67200,2270
20230825,113300,234038414200,67300,67300,67300,67200,6182
20230825,113200,233622673500,67300,67200,67300,67200,3783
20230825,113100,233368234400,67300,67300,67300,67200,7002
20230825,113000,232897443100,67300,67300,67300,67200,7548
20230825,112900,232389964600,67200,67300,67300,67200,7442
20230825,112800,231889702300,67200,67300,67300,67200,5664
20230825,112700,231508942500,67200,67200,67300,67200,4297
20230825,112600,231219994600,67300,67200,67300,67200,3048
20230825,112500,231015104800,67300,67300,67300,67200,4532
20230825,112400,230710303700,67300,67200,67300,67200,5241
20230825,112300,230357825300,67200,67300,67300,67200,7696
20230825,112200,229840195700,67200,67300,67300,67200,10776
20230825,112100,229115509700,67300,67200,67300,67200,6284
20230825,112000,228692753700,67300,67300,67300,67200,2714
20230825,111900,228510194800,67300,67200,67300,67200,4413
20230825,111800,228213384800,67300,67300,67300,67200,8164
20230825,111700,227664337400,67300,67300,67300,67200,6384
20230825,111600,227234890200,67300,67300,67300,67200,5796
20230825,111500,226845117500,67200,67200,67300,67200,4826
20230825,111400,226520594600,67200,67200,67300,67200,3670
20230825,111300,226273772900,67200,67300,67300,67200,3450
20230825,111200,226041785500,67200,67200,67300,67200,3445
20230825,111100,225810068500,67300,67200,67300,67200,2356
20230825,111000,225651688500,67300,67300,67300,67200,2071
20230825,110900,225512419300,67300,67300,67300,67200,13079
20230825,110800,224632300400,67200,67300,67300,67200,12569
20230825,110700,223786532500,67300,67300,67300,67200,6617
20230825,110600,223341467700,67300,67200,67300,67200,6420
20230825,110500,222909995100,67300,67300,67300,67200,1303
20230825,110400,222822379900,67300,67400,67400,67100,112383
20230825,110300,215263521200,67300,67400,67400,67300,5984
20230825,110200,214860369900,67400,67400,67400,67300,6897
20230825,110100,214395672400,67400,67400,67400,67300,11750
20230825,110000,213604084800,67400,67400,67400,67300,5523
20230825,105900,213231989200,67400,67300,67400,67200,57303
20230825,105800,209375203800,67300,67300,67300,67200,6849
20230825,105700,208914310300,67200,67300,67300,67200,4847
20230825,105600,208588320800,67200,67100,67300,67000,177476
20230825,105500,196673329700,67000,67100,67100,67000,10495
20230825,105400,195969625200,67100,67100,67100,67000,6567
20230825,105300,195529417900,67000,67000,67100,66900,75917
20230825,105200,190442402800,67000,67000,67000,66900,20058
20230825,105100,189099134100,67000,67000,67000,66900,7328
20230825,105000,188608397400,67000,67000,67000,66900,18064
20230825,104900,187398536200,67000,67000,67000,66900,10037
20230825,104800,186726548500,67000,67000,67000,66900,11349
20230825,104700,185966795900,67000,67000,67000,66900,14663
20230825,104600,184985097100,67000,67000,67000,66900,4851
20230825,104500,184660392800,67000,67000,67000,66900,5839
20230825,104400,184269546600,67000,67000,67000,66900,6663
20230825,104300,183823610400,67000,67000,67000,66900,5580
20230825,104200,183450056300,67000,67000,67000,66900,3107
20230825,104100,183242061200,67000,66900,67000,66900,7004
20230825,104000,182773103400,67000,66900,67000,66900,14576
20230825,103900,181796656000,67000,67000,67000,66900,6194
20230825,103800,181382022400,67000,67000,67000,66900,6754
20230825,103700,180929955700,66900,67100,67100,66900,229199
20230825,103600,165573625700,67100,67100,67100,67000,3332
20230825,103500,165350324500,67100,67000,67100,67000,4799
20230825,103400,165028629200,67100,67100,67100,67000,4511
20230825,103300,164726310000,67100,67100,67100,67000,4558
20230825,103200,164420770600,67100,67000,67100,67000,8181
20230825,103100,163872556600,67000,67000,67100,67000,5219
20230825,103000,163522797000,67100,67100,67100,67000,4607
20230825,102900,163214017500,67100,67000,67100,67000,5229
20230825,102800,162863583200,67100,67100,67100,67000,14689
20230825,102700,161879213900,67100,67200,67200,67000,116491
20230825,102600,154063751900,67100,67100,67200,67100,7470
20230825,102500,153562464200,67100,67200,67200,67100,7931
20230825,102400,153030242500,67200,67200,67200,67100,9063
20230825,102300,152421811300,67200,67100,67200,67100,8997
20230825,102200,151817880700,67100,67200,67200,67100,6031
20230825,102100,151413094100,67200,67200,67200,67100,8353
20230825,102000,150852461700,67100,67200,67200,67100,7869
20230825,101900,150324163100,67200,67200,67200,67100,8016
20230825,101800,149785889300,67200,67100,67200,67100,6579
20230825,101700,149344085400,67200,67200,67200,67100,7809
20230825,101600,148819666800,67200,67100,67200,67100,7997
20230825,101500,148282574400,67200,67200,67200,67100,13239
20230825,101400,147393491600,67200,67100,67200,67100,11078
20230825,101300,146649573900,67200,67100,67200,67100,9047
20230825,101200,146042315600,67100,67100,67200,67100,6642
20230825,101100,145596523000,67200,67100,67200,67100,5734
20230825,101000,145211633400,67100,67100,67200,67100,7179
20230825,100900,144729769300,67100,67200,67200,67100,8647
20230825,100800,144149314500,67100,67200,67200,67100,6774
20230825,100700,143694682400,67200,67200,67200,67100,4736
20230825,100600,143376814300,67200,67200,67200,67100,6193
20230825,100500,142961129800,67100,67200,67200,67100,7827
20230825,100400,142435791100,67100,67100,67200,67100,6877
20230825,100300,141974228200,67200,67100,67200,67100,4513
20230825,100200,141671315600,67100,67100,67200,67100,6320
20230825,100100,141246869900,67100,67200,67300,67100,74663
20230825,100000,136230490900,67200,67300,67300,67200,15738
20230825,095900,135172824500,67300,67200,67300,67200,4533
20230825,095800,134868009700,67200,67300,67300,67200,5414
20230825,095700,134503966600,67200,67300,67300,67200,5949
20230825,095600,134103908000,67300,67200,67300,67200,5996
20230825,095500,133700774100,67200,67200,67300,67200,5903
20230825,095400,133303983800,67300,67200,67300,67100,60184
20230825,095300,129259657100,67200,67200,67200,67100,6565
20230825,095200,128818663700,67200,67200,67200,67100,8885
20230825,095100,128221772600,67200,67100,67200,67100,4957
20230825,095000,127888954900,67100,67200,67200,67100,2721
20230825,094900,127706263000,67200,67200,67200,67100,3679
20230825,094800,127459197400,67200,67200,67200,67100,4788
20230825,094700,127137767700,67200,67200,67200,67100,2278
20230825,094600,126984804300,67100,67100,67200,67000,77251
20230825,094500,121801350600,67100,67300,67300,67000,190783
20230825,094400,108990069800,67300,67300,67300,67200,14428
20230825,094300,108020316700,67300,67300,67300,67200,11337
20230825,094200,107258354400,67200,67200,67300,67200,9411
20230825,094100,106625599800,67200,67300,67300,67200,5000
20230825,094000,106289491000,67200,67200,67300,67200,11396
20230825,093900,105523404500,67300,67300,67300,67200,3838
20230825,093800,105265344300,67300,67300,67300,67200,10026
20230825,093700,104591311400,67200,67300,67300,67200,5272
20230825,093600,104236930200,67200,67300,67300,67200,7464
20230825,093500,103735170700,67300,67200,67300,67200,18305
20230825,093400,102504730600,67300,67200,67300,67200,7536
20230825,093300,101998018300,67200,67300,67300,67200,5315
20230825,093200,101640722600,67300,67300,67300,67200,10880
20230825,093100,100909402100,67300,67300,67300,67200,5076
20230825,093000,100568110400,67300,67200,67300,67200,5024
20230825,092900,100230322800,67200,67200,67300,67200,4946
20230825,092800,99897905800,67300,67300,67300,67200,3442
20230825,092700,99666493900,67200,67300,67300,67200,3444
20230825,092600,99434913100,67300,67200,67300,67100,25829
20230825,092500,97698466200,67200,67200,67200,67100,14719
20230825,092400,96709501800,67200,67200,67200,67100,15481
20230825,092300,95669590100,67200,67200,67200,67100,10717
20230825,092200,94949695100,67100,67200,67200,67100,11519
20230825,092100,94176008000,67200,67200,67300,67100,91085
20230825,092000,88054983600,67300,67300,67300,67200,13594
20230825,091900,87141286000,67200,67200,67300,67200,5443
20230825,091800,86775277200,67200,67200,67300,67200,6137
20230825,091700,86362606100,67300,67200,67300,67200,5247
20230825,091600,86009771900,67300,67300,67300,67200,3804
20230825,091500,85753830000,67300,67300,67400,67200,88609
20230825,091400,79790060400,67400,67400,67400,67300,11641
20230825,091300,79005602300,67400,67300,67400,67200,92464
20230825,091200,72781336500,67300,67300,67300,67200,50056
20230825,091100,69412794800,67300,67200,67300,67200,14976
20230825,091000,68405189200,67300,67300,67300,67200,17728
20230825,090900,67212277000,67300,67300,67300,67200,31374
20230825,090800,65101034900,67300,67200,67300,67200,10454
20230825,090700,64397947100,67300,67300,67300,67200,23873
20230825,090600,62791884600,67300,67300,67300,67200,11240
20230825,090500,62035952800,67300,67200,67300,67100,64811
20230825,090400,57680793400,67200,67200,67200,67100,12703
20230825,090300,56827779000,67200,67100,67200,67100,25605
20230825,090200,55109073300,67200,67100,67300,67000,209482
20230825,090100,41038318200,67100,67000,67100,66900,108898
20230825,090000,33744029600,67000,67100,67200,67000,502772