stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185000,50548671220,3100,3100,3100,3100,61720
20230825,184900,50548671220,3100,3100,3100,3100,0
20230825,184800,50548671220,3100,3100,3100,3100,0
20230825,184700,50548671220,3100,3100,3100,3100,0
20230825,184600,50548671220,3100,3100,3100,3100,0
20230825,184500,50548671220,3100,3100,3100,3100,0
20230825,184400,50548671220,3100,3100,3100,3100,0
20230825,184300,50548671220,3100,3100,3100,3100,0
20230825,184200,50548671220,3100,3100,3100,3100,0
20230825,184100,50548671220,3100,3100,3100,3100,0
20230825,184000,50548671220,3100,3100,3100,3100,0
20230825,183900,50548671220,3100,3100,3100,3100,0
20230825,183800,50548671220,3100,3100,3100,3100,0
20230825,183700,50548671220,3100,3100,3100,3100,0
20230825,183600,50548671220,3100,3100,3100,3100,0
20230825,183500,50548671220,3100,3100,3100,3100,0
20230825,183400,50548671220,3100,3100,3100,3100,0
20230825,183300,50548671220,3100,3100,3100,3100,0
20230825,183200,50548671220,3100,3100,3100,3100,0
20230825,183100,50548671220,3100,3100,3100,3100,0
20230825,183000,50548671220,3100,3100,3100,3100,0
20230825,182900,50548671220,3100,3100,3100,3100,0
20230825,182800,50548671220,3100,3100,3100,3100,0
20230825,182700,50548671220,3100,3100,3100,3100,0
20230825,182600,50548671220,3100,3100,3100,3100,0
20230825,182500,50548671220,3100,3100,3100,3100,0
20230825,182400,50548671220,3100,3100,3100,3100,0
20230825,182300,50548671220,3100,3100,3100,3100,0
20230825,182200,50548671220,3100,3100,3100,3100,0
20230825,182100,50548671220,3100,3100,3100,3100,0
20230825,182000,50548671220,3100,3100,3100,3100,61720
20230825,181900,50548671220,3100,3100,3100,3100,0
20230825,181800,50548671220,3100,3100,3100,3100,0
20230825,181700,50548671220,3100,3100,3100,3100,0
20230825,181600,50548671220,3100,3100,3100,3100,0
20230825,181500,50548671220,3100,3100,3100,3100,0
20230825,181400,50548671220,3100,3100,3100,3100,0
20230825,181300,50548671220,3100,3100,3100,3100,0
20230825,181200,50548671220,3100,3100,3100,3100,0
20230825,181100,50548671220,3100,3100,3100,3100,0
20230825,181000,50548671220,3100,3100,3100,3100,0
20230825,180900,50548671220,3100,3100,3100,3100,0
20230825,180800,50548671220,3100,3100,3100,3100,0
20230825,180700,50548671220,3100,3100,3100,3100,0
20230825,180600,50548671220,3100,3100,3100,3100,0
20230825,180500,50548671220,3100,3100,3100,3100,0
20230825,180400,50548671220,3100,3100,3100,3100,0
20230825,180300,50548671220,3100,3100,3100,3100,0
20230825,180200,50548671220,3100,3100,3100,3100,0
20230825,180100,50548671220,3100,3100,3100,3100,0
20230825,180000,50548671220,3100,3100,3100,3100,0
20230825,175900,50548671220,3100,3100,3100,3100,0
20230825,175800,50548671220,3100,3100,3100,3100,0
20230825,175700,50548671220,3100,3100,3100,3100,0
20230825,175600,50548671220,3100,3100,3100,3100,0
20230825,175500,50548671220,3100,3100,3100,3100,0
20230825,175400,50548671220,3100,3100,3100,3100,0
20230825,175300,50548671220,3100,3100,3100,3100,0
20230825,175200,50548671220,3100,3100,3100,3100,0
20230825,175100,50548671220,3100,3100,3100,3100,0
20230825,175000,50548671220,3100,3100,3100,3100,61720
20230825,174900,50548671220,3100,3100,3100,3100,0
20230825,174800,50548671220,3100,3100,3100,3100,0
20230825,174700,50548671220,3100,3100,3100,3100,0
20230825,174600,50548671220,3100,3100,3100,3100,0
20230825,174500,50548671220,3100,3100,3100,3100,0
20230825,174400,50548671220,3100,3100,3100,3100,0
20230825,174300,50548671220,3100,3100,3100,3100,0
20230825,174200,50548671220,3100,3100,3100,3100,0
20230825,174100,50548671220,3100,3100,3100,3100,0
20230825,174000,50548671220,3100,3100,3100,3100,0
20230825,173900,50548671220,3100,3100,3100,3100,0
20230825,173800,50548671220,3100,3100,3100,3100,0
20230825,173700,50548671220,3100,3100,3100,3100,0
20230825,173600,50548671220,3100,3100,3100,3100,0
20230825,173500,50548671220,3100,3100,3100,3100,0
20230825,173400,50548671220,3100,3100,3100,3100,0
20230825,173300,50548671220,3100,3100,3100,3100,0
20230825,173200,50548671220,3100,3100,3100,3100,0
20230825,173100,50548671220,3100,3100,3100,3100,0
20230825,173000,50548671220,3100,3100,3100,3100,0
20230825,172900,50548671220,3100,3100,3100,3100,0
20230825,172800,50548671220,3100,3100,3100,3100,0
20230825,172700,50548671220,3100,3100,3100,3100,0
20230825,172600,50548671220,3100,3100,3100,3100,0
20230825,172500,50548671220,3100,3100,3100,3100,0
20230825,172400,50548671220,3100,3100,3100,3100,0
20230825,172300,50548671220,3100,3100,3100,3100,0
20230825,172200,50548671220,3100,3100,3100,3100,0
20230825,172100,50548671220,3100,3100,3100,3100,0
20230825,172000,50548671220,3100,3100,3100,3100,61720
20230825,171900,50548671220,3100,3100,3100,3100,0
20230825,171800,50548671220,3100,3100,3100,3100,0
20230825,171700,50548671220,3100,3100,3100,3100,0
20230825,171600,50548671220,3100,3100,3100,3100,0
20230825,171500,50548671220,3100,3100,3100,3100,0
20230825,171400,50548671220,3100,3100,3100,3100,0
20230825,171300,50548671220,3100,3100,3100,3100,0
20230825,171200,50548671220,3100,3100,3100,3100,0
20230825,171100,50548671220,3100,3100,3100,3100,0
20230825,171000,50548671220,3100,3100,3100,3100,0
20230825,170900,50548671220,3100,3100,3100,3100,0
20230825,170800,50548671220,3100,3100,3100,3100,0
20230825,170700,50548671220,3100,3100,3100,3100,0
20230825,170600,50548671220,3100,3100,3100,3100,0
20230825,170500,50548671220,3100,3100,3100,3100,0
20230825,170400,50548671220,3100,3100,3100,3100,0
20230825,170300,50548671220,3100,3100,3100,3100,0
20230825,170200,50548671220,3100,3100,3100,3100,0
20230825,170100,50548671220,3100,3100,3100,3100,0
20230825,170000,50548671220,3100,3100,3100,3100,0
20230825,165900,50548671220,3100,3100,3100,3100,0
20230825,165800,50548671220,3100,3100,3100,3100,0
20230825,165700,50548671220,3100,3100,3100,3100,0
20230825,165600,50548671220,3100,3100,3100,3100,0
20230825,165500,50548671220,3100,3100,3100,3100,0
20230825,165400,50548671220,3100,3100,3100,3100,0
20230825,165300,50548671220,3100,3100,3100,3100,0
20230825,165200,50548671220,3100,3100,3100,3100,0
20230825,165100,50548671220,3100,3100,3100,3100,0
20230825,165000,50548671220,3100,3100,3100,3100,61720
20230825,164900,50548671220,3100,3100,3100,3100,0
20230825,164800,50548671220,3100,3100,3100,3100,0
20230825,164700,50548671220,3100,3100,3100,3100,0
20230825,164600,50548671220,3100,3100,3100,3100,0
20230825,164500,50548671220,3100,3100,3100,3100,0
20230825,164400,50548671220,3100,3100,3100,3100,0
20230825,164300,50548671220,3100,3100,3100,3100,0
20230825,164200,50548671220,3100,3100,3100,3100,0
20230825,164100,50548671220,3100,3100,3100,3100,0
20230825,164000,50548671220,3100,3100,3100,3100,0
20230825,163900,50548671220,3100,3100,3100,3100,0
20230825,163800,50548671220,3100,3100,3100,3100,0
20230825,163700,50548671220,3100,3100,3100,3100,0
20230825,163600,50548671220,3100,3100,3100,3100,0
20230825,163500,50548671220,3100,3100,3100,3100,0
20230825,163400,50548671220,3100,3100,3100,3100,0
20230825,163300,50548671220,3100,3100,3100,3100,0
20230825,163200,50548671220,3100,3100,3100,3100,0
20230825,163100,50548671220,3100,3100,3100,3100,0
20230825,163000,50548671220,3100,3100,3100,3100,0
20230825,162900,50548671220,3100,3100,3100,3100,0
20230825,162800,50548671220,3100,3100,3100,3100,0
20230825,162700,50548671220,3100,3100,3100,3100,0
20230825,162600,50548671220,3100,3100,3100,3100,0
20230825,162500,50548671220,3100,3100,3100,3100,0
20230825,162400,50548671220,3100,3100,3100,3100,0
20230825,162300,50548671220,3100,3100,3100,3100,0
20230825,162200,50548671220,3100,3100,3100,3100,0
20230825,162100,50548671220,3100,3100,3100,3100,0
20230825,162000,50548671220,3100,3100,3100,3100,61720
20230825,161900,50548671220,3100,3100,3100,3100,0
20230825,161800,50548671220,3100,3100,3100,3100,0
20230825,161700,50548671220,3100,3100,3100,3100,0
20230825,161600,50548671220,3100,3100,3100,3100,0
20230825,161500,50548671220,3100,3100,3100,3100,0
20230825,161400,50548671220,3100,3100,3100,3100,0
20230825,161300,50548671220,3100,3100,3100,3100,0
20230825,161200,50548671220,3100,3100,3100,3100,0
20230825,161100,50548671220,3100,3100,3100,3100,0
20230825,161000,50548671220,3100,3100,3100,3100,0
20230825,160900,50548671220,3100,3100,3100,3100,0
20230825,160800,50548671220,3100,3100,3100,3100,0
20230825,160700,50548671220,3100,3100,3100,3100,0
20230825,160600,50548671220,3100,3100,3100,3100,0
20230825,160500,50548671220,3100,3100,3100,3100,0
20230825,160400,50548671220,3100,3100,3100,3100,0
20230825,160300,50548671220,3100,3100,3100,3100,0
20230825,160200,50548671220,3100,3100,3100,3100,0
20230825,160100,50548671220,3100,3100,3100,3100,0
20230825,160000,50548671220,3100,3100,3100,3100,0
20230825,155900,50548671220,3100,3100,3100,3100,0
20230825,155800,50548671220,3100,3100,3100,3100,0
20230825,155700,50548671220,3100,3100,3100,3100,0
20230825,155600,50548671220,3100,3100,3100,3100,0
20230825,155500,50548671220,3100,3100,3100,3100,0
20230825,155400,50548671220,3100,3100,3100,3100,0
20230825,155300,50548671220,3100,3100,3100,3100,0
20230825,155200,50548671220,3100,3100,3100,3100,0
20230825,155100,50548671220,3100,3100,3100,3100,0
20230825,155000,50548671220,3100,3100,3100,3100,61720
20230825,154900,50548671220,3100,3100,3100,3100,0
20230825,154800,50548671220,3100,3100,3100,3100,0
20230825,154700,50548671220,3100,3100,3100,3100,0
20230825,154600,50548671220,3100,3100,3100,3100,0
20230825,154500,50548671220,3100,3100,3100,3100,0
20230825,154400,50548671220,3100,3100,3100,3100,0
20230825,154300,50548671220,3100,3100,3100,3100,0
20230825,154200,50548671220,3100,3100,3100,3100,0
20230825,154100,50548671220,3100,3100,3100,3100,0
20230825,154000,50548671220,3100,3100,3100,3100,0
20230825,153900,50548671220,3100,3100,3100,3100,0
20230825,153800,50548671220,3100,3100,3100,3100,0
20230825,153700,50548671220,3100,3100,3100,3100,0
20230825,153600,50548671220,3100,3100,3100,3100,0
20230825,153500,50548671220,3100,3100,3100,3100,0
20230825,153400,50548671220,3100,3100,3100,3100,0
20230825,153300,50548671220,3100,3100,3100,3100,0
20230825,153200,50548671220,3100,3100,3100,3100,0
20230825,153100,50548671220,3100,3100,3100,3100,0
20230825,153000,50548671220,3100,3100,3100,3100,61720
20230825,152900,50357339220,3100,3100,3100,3100,0
20230825,152800,50357339220,3100,3100,3100,3100,0
20230825,152700,50357339220,3100,3100,3100,3100,0
20230825,152600,50357339220,3100,3100,3100,3100,0
20230825,152500,50357339220,3100,3100,3100,3100,0
20230825,152400,50357339220,3100,3100,3100,3100,0
20230825,152300,50357339220,3100,3100,3100,3100,0
20230825,152200,50357339220,3100,3100,3100,3100,0
20230825,152100,50357339220,3100,3100,3100,3100,0
20230825,152000,50357339220,3100,3100,3100,3100,0
20230825,151900,50357339220,3100,3090,3105,3090,22936
20230825,151800,50286315490,3095,3100,3100,3085,22543
20230825,151700,50216609975,3095,3100,3100,3090,10921
20230825,151600,50182775135,3095,3085,3100,3080,27131
20230825,151500,50098924230,3085,3095,3100,3085,12033
20230825,151400,50061726720,3095,3095,3095,3085,38297
20230825,151300,49943362090,3095,3100,3100,3090,23822
20230825,151200,49869640180,3100,3100,3100,3090,28967
20230825,151100,49779958215,3100,3115,3115,3100,19795
20230825,151000,49718454625,3115,3130,3135,3110,11857
20230825,150900,49681443250,3130,3120,3135,3120,16674
20230825,150800,49629267665,3120,3115,3120,3110,18994
20230825,150700,49570058815,3115,3125,3125,3100,6303
20230825,150600,49550473610,3125,3125,3130,3100,51631
20230825,150500,49389804475,3125,3120,3130,3120,4497
20230825,150400,49375762345,3125,3130,3130,3120,21478
20230825,150300,49308664985,3125,3130,3130,3120,27415
20230825,150200,49222972845,3130,3130,3135,3130,4496
20230825,150100,49208897865,3130,3135,3135,3130,8555
20230825,150000,49182116380,3135,3140,3140,3135,32591
20230825,145900,49079889065,3140,3140,3140,3135,7208
20230825,145800,49057278535,3140,3140,3140,3135,9973
20230825,145700,49025995850,3140,3135,3140,3135,11024
20230825,145600,48991418780,3135,3140,3145,3135,9310
20230825,145500,48962182540,3140,3145,3145,3140,3986
20230825,145400,48949663990,3140,3145,3150,3140,13185
20230825,145300,48908212560,3140,3130,3140,3125,25616
20230825,145200,48827993760,3130,3140,3140,3130,7769
20230825,145100,48803655500,3135,3140,3145,3135,12073
20230825,145000,48765753045,3140,3135,3140,3130,11793
20230825,144900,48728760025,3130,3115,3135,3115,20412
20230825,144800,48664956790,3115,3115,3120,3105,4724
20230825,144700,48650273600,3115,3120,3120,3105,7867
20230825,144600,48625778460,3120,3120,3120,3115,4535
20230825,144500,48611631725,3120,3120,3125,3105,6397
20230825,144400,48591699675,3120,3110,3125,3105,16094
20230825,144300,48541528375,3100,3115,3115,3095,7820
20230825,144200,48517265605,3115,3105,3115,3090,33786
20230825,144100,48412593640,3105,3125,3130,3105,28605
20230825,144000,48323555740,3125,3125,3130,3125,11870
20230825,143900,48286441960,3125,3125,3130,3120,12418
20230825,143800,48247649375,3120,3125,3135,3120,7006
20230825,143700,48225757345,3130,3140,3140,3130,6303
20230825,143600,48206015495,3135,3125,3135,3125,7645
20230825,143500,48182106425,3120,3145,3145,3120,12942
20230825,143400,48141604775,3145,3145,3150,3135,9353
20230825,143300,48112191120,3145,3135,3145,3125,18436
20230825,143200,48054343420,3130,3135,3140,3130,10122
20230825,143100,48022635060,3135,3110,3135,3110,18328
20230825,143000,47965367380,3110,3120,3120,3105,23914
20230825,142900,47890934850,3115,3135,3135,3115,22583
20230825,142800,47820311880,3135,3150,3150,3135,28121
20230825,142700,47731974950,3150,3150,3160,3145,7610
20230825,142600,47707992350,3155,3160,3160,3150,17248
20230825,142500,47653655350,3150,3165,3165,3150,5788
20230825,142400,47635383030,3165,3165,3170,3165,13333
20230825,142300,47593146695,3165,3150,3170,3150,9654
20230825,142200,47562619275,3150,3150,3160,3150,2747
20230825,142100,47553952765,3150,3165,3165,3145,6466
20230825,142000,47533567965,3165,3175,3175,3145,27119
20230825,141900,47447909340,3170,3165,3170,3155,10896
20230825,141800,47413420350,3165,3145,3165,3145,18477
20230825,141700,47355112365,3145,3150,3160,3145,17067
20230825,141600,47301323775,3150,3145,3155,3145,10015
20230825,141500,47269776515,3145,3155,3160,3145,7389
20230825,141400,47246499715,3160,3150,3160,3150,4136
20230825,141300,47233435070,3145,3150,3150,3140,21983
20230825,141200,47164270130,3150,3160,3160,3145,16536
20230825,141100,47112173160,3160,3150,3165,3140,23526
20230825,141000,47038123115,3150,3170,3170,3150,16277
20230825,140900,46986730685,3165,3170,3170,3160,12682
20230825,140800,46946612225,3165,3160,3170,3160,17082
20230825,140700,46892603610,3160,3150,3165,3150,14059
20230825,140600,46848240930,3160,3185,3185,3150,30309
20230825,140500,46752263355,3180,3185,3190,3180,35841
20230825,140400,46638105540,3185,3190,3195,3170,52536
20230825,140300,46470636290,3195,3170,3195,3170,64821
20230825,140200,46264295975,3170,3155,3170,3150,32558
20230825,140100,46161276850,3155,3140,3155,3135,17031
20230825,140000,46107696340,3140,3140,3145,3140,9096
20230825,135900,46079125030,3145,3140,3145,3140,4288
20230825,135800,46065658465,3140,3145,3145,3135,6773
20230825,135700,46044394490,3145,3130,3150,3130,28083
20230825,135600,45956255085,3125,3140,3140,3125,10193
20230825,135500,45924352015,3135,3135,3145,3130,11509
20230825,135400,45888273685,3130,3135,3140,3130,10152
20230825,135300,45856469115,3140,3150,3150,3135,4821
20230825,135200,45841306935,3150,3125,3150,3125,22103
20230825,135100,45771954580,3120,3120,3130,3115,9103
20230825,135000,45743529885,3115,3135,3135,3115,35839
20230825,134900,45631740195,3135,3140,3150,3125,25989
20230825,134800,45550314260,3140,3160,3160,3130,16154
20230825,134700,45499536695,3145,3155,3165,3130,41570
20230825,134600,45368534935,3155,3170,3170,3155,7158
20230825,134500,45345890120,3170,3150,3180,3145,64709
20230825,134400,45141350725,3150,3135,3155,3130,21920
20230825,134300,45072446855,3135,3140,3145,3130,28321
20230825,134200,44983580660,3140,3145,3150,3135,29117
20230825,134100,44892173105,3145,3180,3185,3140,37682
20230825,134000,44772913930,3175,3165,3185,3160,95486
20230825,133900,44469516485,3165,3140,3180,3135,85621
20230825,133800,44198999910,3135,3125,3140,3120,35664
20230825,133700,44087194915,3135,3115,3135,3115,30222
20230825,133600,43992633895,3115,3110,3115,3105,3891
20230825,133500,43980525280,3110,3105,3110,3100,2777
20230825,133400,43971902835,3100,3095,3105,3090,5780
20230825,133300,43954012845,3095,3085,3105,3085,24468
20230825,133200,43878310370,3090,3095,3095,3085,6031
20230825,133100,43859687065,3085,3100,3105,3085,8453
20230825,133000,43833546085,3090,3095,3110,3090,14013
20230825,132900,43790185230,3095,3120,3120,3095,4129
20230825,132800,43777371150,3100,3115,3125,3100,32459
20230825,132700,43676412165,3120,3125,3125,3115,14729
20230825,132600,43630426315,3125,3130,3130,3120,5372
20230825,132500,43613654865,3130,3125,3130,3115,13006
20230825,132400,43573037115,3125,3130,3135,3120,15760
20230825,132300,43523723575,3130,3105,3130,3105,36525
20230825,132200,43409599150,3105,3110,3115,3100,7684
20230825,132100,43385708680,3110,3110,3115,3100,11153
20230825,132000,43351063920,3110,3110,3115,3105,16087
20230825,131900,43301049580,3110,3120,3120,3110,11538
20230825,131800,43265096260,3120,3115,3125,3115,12652
20230825,131700,43225658405,3115,3120,3125,3115,28033
20230825,131600,43138184345,3120,3135,3135,3115,15550
20230825,131500,43089555545,3135,3120,3135,3115,45395
20230825,131400,42947656125,3120,3105,3120,3100,37826
20230825,131300,42829912335,3105,3100,3105,3095,19181
20230825,131200,42770457035,3095,3080,3100,3075,38769
20230825,131100,42650528985,3080,3080,3080,3075,1176
20230825,131000,42646906955,3075,3080,3085,3075,9207
20230825,130900,42618555040,3085,3080,3085,3080,1983
20230825,130800,42612447215,3080,3080,3085,3080,2418
20230825,130700,42604998890,3075,3075,3085,3070,9911
20230825,130600,42574472400,3075,3075,3075,3070,3595
20230825,130500,42563421100,3075,3070,3080,3070,2713
20230825,130400,42555082415,3065,3070,3075,3065,1393
20230825,130300,42550809355,3075,3070,3075,3065,5955
20230825,130200,42532530455,3070,3065,3080,3065,12597
20230825,130100,42493800780,3065,3075,3075,3065,6497
20230825,130000,42473846355,3080,3080,3090,3075,6206
20230825,125900,42454723065,3080,3080,3080,3070,4582
20230825,125800,42440621805,3080,3070,3090,3065,9020
20230825,125700,42412855090,3070,3070,3070,3065,3064
20230825,125600,42403449765,3070,3070,3075,3065,6188
20230825,125500,42384470600,3075,3080,3080,3070,14098
20230825,125400,42341103720,3080,3065,3085,3065,21767
20230825,125300,42274219900,3065,3060,3065,3055,7571
20230825,125200,42251053055,3050,3045,3055,3045,17979
20230825,125100,42196213200,3045,3055,3055,3045,39290
20230825,125000,42076376025,3055,3060,3065,3055,25946
20230825,124900,41997011105,3060,3070,3070,3055,7259
20230825,124800,41974796090,3070,3065,3075,3060,9968
20230825,124700,41944212910,3060,3065,3065,3055,13124
20230825,124600,41904061195,3070,3070,3070,3060,9773
20230825,124500,41874114145,3065,3085,3085,3060,39718
20230825,124400,41752200925,3085,3090,3090,3080,6875
20230825,124300,41730997230,3090,3085,3090,3075,31552
20230825,124200,41633800385,3090,3095,3095,3080,7819
20230825,124100,41609649970,3095,3085,3095,3085,8038
20230825,124000,41584810420,3080,3075,3080,3070,10581
20230825,123900,41552245600,3080,3070,3080,3070,1267
20230825,123800,41548350560,3070,3070,3075,3060,6558
20230825,123700,41528253550,3070,3065,3070,3065,4998
20230825,123600,41512922565,3065,3070,3075,3060,14193
20230825,123500,41469415125,3070,3070,3075,3070,7102
20230825,123400,41447611970,3075,3075,3075,3065,5324
20230825,123300,41431265290,3075,3070,3075,3070,4341
20230825,123200,41417932545,3070,3075,3075,3065,19450
20230825,123100,41358240480,3075,3080,3085,3075,6123
20230825,123000,41339400885,3085,3085,3085,3080,10305
20230825,122900,41307650020,3080,3075,3085,3070,10279
20230825,122800,41275972255,3075,3075,3085,3070,15508
20230825,122700,41228278340,3080,3080,3080,3070,14508
20230825,122600,41183696865,3080,3085,3085,3080,5571
20230825,122500,41166517660,3090,3080,3090,3070,15554
20230825,122400,41118680160,3075,3080,3085,3075,9545
20230825,122300,41089300450,3080,3085,3085,3075,18668
20230825,122200,41031808940,3085,3090,3090,3080,25635
20230825,122100,40952738045,3085,3090,3090,3085,12961
20230825,122000,40912701810,3095,3085,3095,3080,12238
20230825,121900,40874901530,3085,3085,3095,3080,21334
20230825,121800,40809092935,3085,3100,3100,3085,42398
20230825,121700,40678078355,3105,3100,3105,3090,15626
20230825,121600,40629740535,3100,3115,3115,3095,8900
20230825,121500,40602161000,3115,3115,3115,3100,5982
20230825,121400,40583565110,3115,3110,3120,3110,16326
20230825,121300,40532669145,3105,3090,3115,3090,43974
20230825,121200,40396128700,3095,3100,3100,3090,14047
20230825,121100,40352634945,3100,3100,3105,3095,16732
20230825,121000,40300769010,3105,3105,3110,3100,16726
20230825,120900,40248892960,3115,3115,3115,3100,18502
20230825,120800,40191390100,3110,3115,3120,3110,3704
20230825,120700,40179853395,3115,3115,3120,3110,7990
20230825,120600,40154941765,3115,3120,3120,3110,6653
20230825,120500,40134222765,3115,3130,3130,3115,23811
20230825,120400,40059815385,3130,3130,3135,3125,21581
20230825,120300,39992257595,3125,3125,3130,3120,52468
20230825,120200,39828168680,3125,3120,3130,3120,17619
20230825,120100,39773122545,3115,3090,3130,3090,45688
20230825,120000,39631033435,3090,3095,3100,3090,8661
20230825,115900,39604256215,3095,3100,3115,3095,21232
20230825,115800,39538387350,3100,3110,3115,3100,29699
20230825,115700,39446207460,3115,3105,3115,3100,10024
20230825,115600,39415033055,3105,3105,3110,3100,19659
20230825,115500,39353988810,3110,3110,3115,3105,39699
20230825,115400,39230630250,3115,3105,3125,3100,59290
20230825,115300,39046055020,3100,3090,3110,3080,39495
20230825,115200,38923714665,3075,3085,3095,3075,27357
20230825,115100,38839246215,3090,3065,3090,3060,19622
20230825,115000,38778912295,3070,3070,3075,3060,15556
20230825,114900,38731261750,3075,3075,3075,3060,37635
20230825,114800,38615707565,3080,3065,3090,3060,64442
20230825,114700,38417245765,3065,3055,3065,3050,17258
20230825,114600,38364473455,3050,3050,3055,3050,4784
20230825,114500,38349873505,3050,3055,3055,3045,12382
20230825,114400,38312111290,3050,3060,3060,3045,18822
20230825,114300,38254709815,3055,3045,3055,3045,16746
20230825,114200,38203660925,3055,3050,3055,3045,13270
20230825,114100,38163236525,3045,3050,3055,3040,15686
20230825,114000,38115420465,3050,3050,3050,3040,11732
20230825,113900,38079674490,3050,3040,3050,3035,13605
20230825,113800,38038272830,3035,3030,3040,3025,25869
20230825,113700,37959780965,3030,3045,3050,3030,17637
20230825,113600,37906217000,3045,3040,3050,3030,42796
20230825,113500,37776346835,3035,3035,3045,3030,50367
20230825,113400,37623505105,3030,3045,3050,3030,41442
20230825,113300,37497528560,3040,3055,3055,3040,45186
20230825,113200,37359993740,3050,3065,3065,3050,38300
20230825,113100,37243041715,3065,3065,3070,3060,31423
20230825,113000,37146722850,3065,3075,3080,3060,27688
20230825,112900,37061706635,3075,3070,3085,3070,12789
20230825,112800,37022368890,3080,3065,3080,3060,30372
20230825,112700,36929203440,3070,3070,3070,3050,22512
20230825,112600,36860317105,3065,3060,3070,3060,9930
20230825,112500,36829902530,3065,3075,3075,3060,27816
20230825,112400,36744620840,3080,3085,3085,3075,8695
20230825,112300,36717864175,3085,3080,3085,3065,23781
20230825,112200,36644706515,3080,3090,3100,3080,36030
20230825,112100,36533320245,3100,3100,3105,3080,50617
20230825,112000,36376609135,3105,3075,3105,3070,33450
20230825,111900,36273299940,3080,3060,3085,3045,57059
20230825,111800,36098333515,3050,3075,3080,3050,28977
20230825,111700,36009516830,3075,3045,3085,3030,53373
20230825,111600,35846450470,3045,3080,3085,3030,163228
20230825,111500,35348152470,3080,3075,3085,3070,22305
20230825,111400,35279531150,3075,3070,3085,3070,58414
20230825,111300,35100023010,3075,3080,3085,3070,48581
20230825,111200,34950594700,3080,3105,3110,3075,46582
20230825,111100,34806534180,3105,3085,3110,3085,34980
20230825,111000,34698225725,3085,3080,3095,3065,77250
20230825,110900,34460259050,3080,3110,3115,3080,160674
20230825,110800,33962829485,3110,3110,3120,3110,35719
20230825,110700,33851675855,3110,3130,3130,3110,56791
20230825,110600,33674678705,3130,3130,3135,3115,29903
20230825,110500,33581250000,3135,3115,3140,3105,92380
20230825,110400,33293109685,3120,3125,3135,3115,35853
20230825,110300,33181195535,3125,3135,3140,3115,72476
20230825,110200,32954730965,3135,3145,3150,3135,28060
20230825,110100,32866499085,3145,3125,3145,3120,31798
20230825,110000,32766914295,3120,3135,3135,3120,40070
20230825,105900,32641500010,3135,3170,3170,3130,73426
20230825,105800,32409889155,3170,3125,3170,3120,85544
20230825,105700,32140587770,3120,3125,3130,3110,52413
20230825,105600,31977145815,3125,3135,3145,3105,90782
20230825,105500,31693910465,3140,3090,3145,3080,112818
20230825,105400,31343034220,3090,3125,3135,3090,197082
20230825,105300,30730381700,3130,3135,3150,3120,95600
20230825,105200,30431063435,3135,3140,3175,3125,74712
20230825,105100,30196296710,3150,3205,3205,3130,153198
20230825,105000,29710981265,3205,3115,3210,3110,206199
20230825,104900,29059096270,3115,3165,3185,3105,245053
20230825,104800,28289833195,3170,3180,3205,3165,179631
20230825,104700,27717329805,3175,3210,3220,3175,166976
20230825,104600,27184239350,3215,3250,3260,3200,140418
20230825,104500,26731838405,3245,3205,3250,3200,140837
20230825,104400,26277266120,3200,3285,3290,3190,275326
20230825,104300,25383921075,3290,3255,3315,3235,263398
20230825,104200,24524090715,3255,3335,3340,3255,291401
20230825,104100,23563965770,3335,3295,3350,3290,533553
20230825,104000,21790940635,3295,3240,3300,3240,281649
20230825,103900,20865445150,3240,3245,3250,3205,171398
20230825,103800,20313002195,3240,3280,3300,3220,393579
20230825,103700,19024892190,3280,3220,3290,3210,397151
20230825,103600,17728845755,3220,3200,3230,3165,306068
20230825,103500,16747648735,3185,3170,3220,3125,321224
20230825,103400,15724866910,3180,3220,3290,3160,616264
20230825,103300,13728890480,3220,3245,3245,3200,621369
20230825,103200,11726607500,3200,3200,3200,3200,0
20230825,103100,11726607500,3200,3160,3200,3145,274517
20230825,103000,10852968840,3160,3090,3160,3080,432110
20230825,102900,9503614205,3090,3050,3090,3045,195912
20230825,102800,8903900830,3060,3050,3060,3030,123404
20230825,102700,8527754145,3050,3010,3060,3000,144574
20230825,102600,8088614265,3005,3035,3050,3005,216823
20230825,102500,7430617200,3030,2960,3035,2960,149435
20230825,102400,6981259630,2960,2970,2980,2950,48411
20230825,102300,6837695060,2970,3010,3020,2965,73771
20230825,102200,6617223580,3015,2965,3030,2950,211395
20230825,102100,5982649305,2965,2925,2975,2925,98034
20230825,102000,5693420010,2925,2925,2930,2920,16048
20230825,101900,5646497505,2925,2915,2925,2910,17925
20230825,101800,5594156495,2920,2910,2925,2910,29446
20230825,101700,5508283120,2915,2895,2915,2895,20441
20230825,101600,5448785840,2895,2895,2905,2895,41241
20230825,101500,5329221535,2895,2880,2895,2880,10586
20230825,101400,5298650275,2880,2890,2890,2880,6838
20230825,101300,5278920840,2890,2875,2890,2875,13909
20230825,101200,5238870195,2875,2875,2875,2870,2679
20230825,101100,5231179775,2875,2875,2880,2875,8247
20230825,101000,5207465410,2880,2860,2880,2855,9955
20230825,100900,5178917805,2860,2850,2860,2845,4907
20230825,100800,5164909900,2850,2855,2860,2850,8239
20230825,100700,5141414505,2855,2855,2855,2850,4055
20230825,100600,5129841620,2855,2855,2860,2850,20275
20230825,100500,5072033350,2855,2860,2860,2855,7322
20230825,100400,5051122705,2855,2870,2870,2855,14677
20230825,100300,5009123020,2870,2870,2870,2865,7212
20230825,100200,4988434150,2875,2875,2880,2870,6975
20230825,100100,4968381730,2875,2875,2875,2870,2187
20230825,100000,4962095235,2875,2875,2875,2865,20968
20230825,095900,4901934970,2875,2880,2880,2870,6589
20230825,095800,4882996930,2880,2860,2880,2860,13907
20230825,095700,4843159345,2860,2855,2860,2855,8172
20230825,095600,4819808490,2860,2860,2860,2855,6725
20230825,095500,4800596695,2860,2860,2865,2860,26155
20230825,095400,4725737625,2860,2865,2865,2855,11283
20230825,095300,4693476150,2860,2855,2865,2850,15959
20230825,095200,4647871245,2855,2865,2865,2855,5761
20230825,095100,4631390495,2860,2860,2865,2850,12652
20230825,095000,4595258435,2860,2850,2860,2850,9499
20230825,094900,4568152180,2850,2845,2850,2840,6089
20230825,094800,4550826395,2840,2840,2845,2835,9453
20230825,094700,4524018615,2835,2845,2850,2835,23643
20230825,094600,4456819580,2845,2845,2845,2835,23897
20230825,094500,4388937870,2840,2835,2840,2835,9630
20230825,094400,4361592310,2835,2830,2840,2830,11281
20230825,094300,4329606460,2835,2835,2845,2830,11740
20230825,094200,4296306875,2825,2820,2835,2820,10932
20230825,094100,4265412455,2825,2830,2830,2815,58254
20230825,094000,4101049575,2830,2845,2845,2820,95872
20230825,093900,3829766535,2845,2840,2845,2840,5815
20230825,093800,3813225285,2840,2840,2845,2835,9975
20230825,093700,3784882195,2840,2845,2845,2835,22335
20230825,093600,3721503920,2845,2855,2855,2840,10643
20230825,093500,3691223330,2855,2855,2855,2845,10090
20230825,093400,3662467655,2855,2855,2855,2845,13306
20230825,093300,3624534930,2855,2855,2855,2845,20424
20230825,093200,3566330160,2850,2850,2850,2835,7628
20230825,093100,3544652665,2850,2840,2855,2835,14579
20230825,093000,3503147890,2845,2840,2850,2835,15035
20230825,092900,3460404980,2840,2845,2845,2830,44764
20230825,092800,3333449535,2845,2845,2855,2845,29359
20230825,092700,3249851275,2850,2850,2855,2840,33165
20230825,092600,3155437820,2855,2850,2865,2850,58339
20230825,092500,2989030870,2855,2870,2870,2850,86151
20230825,092400,2742706815,2870,2875,2875,2865,7511
20230825,092300,2721156035,2870,2880,2880,2865,13871
20230825,092200,2681319620,2870,2870,2880,2870,16300
20230825,092100,2634471265,2870,2865,2870,2865,10442
20230825,092000,2604513360,2865,2870,2870,2860,19271
20230825,091900,2549331735,2865,2870,2870,2865,20148
20230825,091800,2491544990,2865,2875,2885,2865,27466
20230825,091700,2412600695,2870,2875,2885,2860,34187
20230825,091600,2314507500,2875,2885,2900,2875,58024
20230825,091500,2147176875,2890,2910,2910,2885,41221
20230825,091400,2028129100,2910,2910,2915,2890,55708
20230825,091300,1866631525,2910,2910,2910,2900,18946
20230825,091200,1811586600,2910,2905,2920,2905,24756
20230825,091100,1739503940,2905,2930,2930,2905,50242
20230825,091000,1592817280,2930,2940,2940,2925,17133
20230825,090900,1542499430,2940,2905,2940,2900,129851
20230825,090800,1163573450,2915,2930,2930,2900,42589
20230825,090700,1039483255,2920,2945,2950,2915,25784
20230825,090600,963932930,2945,2965,2970,2935,69808
20230825,090500,757730025,2965,2940,2970,2940,50783
20230825,090400,607589445,2945,2925,2945,2925,35447
20230825,090300,503507005,2925,2900,2925,2890,26831
20230825,090200,425286800,2900,2905,2910,2885,31151
20230825,090100,335117500,2905,2885,2910,2885,28855
20230825,090000,251489525,2895,2910,2910,2885,83918