stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185700,1297168615,2050,2050,2050,2050,4048
20230825,185600,1297168615,2050,2050,2050,2050,0
20230825,185500,1297168615,2050,2050,2050,2050,0
20230825,185400,1297168615,2050,2050,2050,2050,0
20230825,185300,1297168615,2050,2050,2050,2050,0
20230825,185200,1297168615,2050,2050,2050,2050,0
20230825,185100,1297168615,2050,2050,2050,2050,0
20230825,185000,1297168615,2050,2050,2050,2050,0
20230825,184900,1297168615,2050,2050,2050,2050,0
20230825,184800,1297168615,2050,2050,2050,2050,0
20230825,184700,1297168615,2050,2050,2050,2050,0
20230825,184600,1297168615,2050,2050,2050,2050,0
20230825,184500,1297168615,2050,2050,2050,2050,0
20230825,184400,1297168615,2050,2050,2050,2050,0
20230825,184300,1297168615,2050,2050,2050,2050,0
20230825,184200,1297168615,2050,2050,2050,2050,0
20230825,184100,1297168615,2050,2050,2050,2050,0
20230825,184000,1297168615,2050,2050,2050,2050,0
20230825,183900,1297168615,2050,2050,2050,2050,0
20230825,183800,1297168615,2050,2050,2050,2050,0
20230825,183700,1297168615,2050,2050,2050,2050,0
20230825,183600,1297168615,2050,2050,2050,2050,0
20230825,183500,1297168615,2050,2050,2050,2050,0
20230825,183400,1297168615,2050,2050,2050,2050,0
20230825,183300,1297168615,2050,2050,2050,2050,0
20230825,183200,1297168615,2050,2050,2050,2050,0
20230825,183100,1297168615,2050,2050,2050,2050,0
20230825,183000,1297168615,2050,2050,2050,2050,0
20230825,182900,1297168615,2050,2050,2050,2050,0
20230825,182800,1297168615,2050,2050,2050,2050,0
20230825,182700,1297168615,2050,2050,2050,2050,4048
20230825,182600,1297168615,2050,2050,2050,2050,0
20230825,182500,1297168615,2050,2050,2050,2050,0
20230825,182400,1297168615,2050,2050,2050,2050,0
20230825,182300,1297168615,2050,2050,2050,2050,0
20230825,182200,1297168615,2050,2050,2050,2050,0
20230825,182100,1297168615,2050,2050,2050,2050,0
20230825,182000,1297168615,2050,2050,2050,2050,0
20230825,181900,1297168615,2050,2050,2050,2050,0
20230825,181800,1297168615,2050,2050,2050,2050,0
20230825,181700,1297168615,2050,2050,2050,2050,0
20230825,181600,1297168615,2050,2050,2050,2050,0
20230825,181500,1297168615,2050,2050,2050,2050,0
20230825,181400,1297168615,2050,2050,2050,2050,0
20230825,181300,1297168615,2050,2050,2050,2050,0
20230825,181200,1297168615,2050,2050,2050,2050,0
20230825,181100,1297168615,2050,2050,2050,2050,0
20230825,181000,1297168615,2050,2050,2050,2050,0
20230825,180900,1297168615,2050,2050,2050,2050,0
20230825,180800,1297168615,2050,2050,2050,2050,0
20230825,180700,1297168615,2050,2050,2050,2050,0
20230825,180600,1297168615,2050,2050,2050,2050,0
20230825,180500,1297168615,2050,2050,2050,2050,0
20230825,180400,1297168615,2050,2050,2050,2050,0
20230825,180300,1297168615,2050,2050,2050,2050,0
20230825,180200,1297168615,2050,2050,2050,2050,0
20230825,180100,1297168615,2050,2050,2050,2050,0
20230825,180000,1297168615,2050,2050,2050,2050,0
20230825,175900,1297168615,2050,2050,2050,2050,0
20230825,175800,1297168615,2050,2050,2050,2050,0
20230825,175700,1297168615,2050,2050,2050,2050,4048
20230825,175600,1297168615,2050,2050,2050,2050,0
20230825,175500,1297168615,2050,2050,2050,2050,0
20230825,175400,1297168615,2050,2050,2050,2050,0
20230825,175300,1297168615,2050,2050,2050,2050,0
20230825,175200,1297168615,2050,2050,2050,2050,0
20230825,175100,1297168615,2050,2050,2050,2050,0
20230825,175000,1297168615,2050,2050,2050,2050,0
20230825,174900,1297168615,2050,2050,2050,2050,0
20230825,174800,1297168615,2050,2050,2050,2050,0
20230825,174700,1297168615,2050,2050,2050,2050,0
20230825,174600,1297168615,2050,2050,2050,2050,0
20230825,174500,1297168615,2050,2050,2050,2050,0
20230825,174400,1297168615,2050,2050,2050,2050,0
20230825,174300,1297168615,2050,2050,2050,2050,0
20230825,174200,1297168615,2050,2050,2050,2050,0
20230825,174100,1297168615,2050,2050,2050,2050,0
20230825,174000,1297168615,2050,2050,2050,2050,0
20230825,173900,1297168615,2050,2050,2050,2050,0
20230825,173800,1297168615,2050,2050,2050,2050,0
20230825,173700,1297168615,2050,2050,2050,2050,0
20230825,173600,1297168615,2050,2050,2050,2050,0
20230825,173500,1297168615,2050,2050,2050,2050,0
20230825,173400,1297168615,2050,2050,2050,2050,0
20230825,173300,1297168615,2050,2050,2050,2050,0
20230825,173200,1297168615,2050,2050,2050,2050,0
20230825,173100,1297168615,2050,2050,2050,2050,0
20230825,173000,1297168615,2050,2050,2050,2050,0
20230825,172900,1297168615,2050,2050,2050,2050,0
20230825,172800,1297168615,2050,2050,2050,2050,0
20230825,172700,1297168615,2050,2050,2050,2050,4048
20230825,172600,1297168615,2050,2050,2050,2050,0
20230825,172500,1297168615,2050,2050,2050,2050,0
20230825,172400,1297168615,2050,2050,2050,2050,0
20230825,172300,1297168615,2050,2050,2050,2050,0
20230825,172200,1297168615,2050,2050,2050,2050,0
20230825,172100,1297168615,2050,2050,2050,2050,0
20230825,172000,1297168615,2050,2050,2050,2050,0
20230825,171900,1297168615,2050,2050,2050,2050,0
20230825,171800,1297168615,2050,2050,2050,2050,0
20230825,171700,1297168615,2050,2050,2050,2050,0
20230825,171600,1297168615,2050,2050,2050,2050,0
20230825,171500,1297168615,2050,2050,2050,2050,0
20230825,171400,1297168615,2050,2050,2050,2050,0
20230825,171300,1297168615,2050,2050,2050,2050,0
20230825,171200,1297168615,2050,2050,2050,2050,0
20230825,171100,1297168615,2050,2050,2050,2050,0
20230825,171000,1297168615,2050,2050,2050,2050,0
20230825,170900,1297168615,2050,2050,2050,2050,0
20230825,170800,1297168615,2050,2050,2050,2050,0
20230825,170700,1297168615,2050,2050,2050,2050,0
20230825,170600,1297168615,2050,2050,2050,2050,0
20230825,170500,1297168615,2050,2050,2050,2050,0
20230825,170400,1297168615,2050,2050,2050,2050,0
20230825,170300,1297168615,2050,2050,2050,2050,0
20230825,170200,1297168615,2050,2050,2050,2050,0
20230825,170100,1297168615,2050,2050,2050,2050,0
20230825,170000,1297168615,2050,2050,2050,2050,0
20230825,165900,1297168615,2050,2050,2050,2050,0
20230825,165800,1297168615,2050,2050,2050,2050,0
20230825,165700,1297168615,2050,2050,2050,2050,4048
20230825,165600,1297168615,2050,2050,2050,2050,0
20230825,165500,1297168615,2050,2050,2050,2050,0
20230825,165400,1297168615,2050,2050,2050,2050,0
20230825,165300,1297168615,2050,2050,2050,2050,0
20230825,165200,1297168615,2050,2050,2050,2050,0
20230825,165100,1297168615,2050,2050,2050,2050,0
20230825,165000,1297168615,2050,2050,2050,2050,0
20230825,164900,1297168615,2050,2050,2050,2050,0
20230825,164800,1297168615,2050,2050,2050,2050,0
20230825,164700,1297168615,2050,2050,2050,2050,0
20230825,164600,1297168615,2050,2050,2050,2050,0
20230825,164500,1297168615,2050,2050,2050,2050,0
20230825,164400,1297168615,2050,2050,2050,2050,0
20230825,164300,1297168615,2050,2050,2050,2050,0
20230825,164200,1297168615,2050,2050,2050,2050,0
20230825,164100,1297168615,2050,2050,2050,2050,0
20230825,164000,1297168615,2050,2050,2050,2050,0
20230825,163900,1297168615,2050,2050,2050,2050,0
20230825,163800,1297168615,2050,2050,2050,2050,0
20230825,163700,1297168615,2050,2050,2050,2050,0
20230825,163600,1297168615,2050,2050,2050,2050,0
20230825,163500,1297168615,2050,2050,2050,2050,0
20230825,163400,1297168615,2050,2050,2050,2050,0
20230825,163300,1297168615,2050,2050,2050,2050,0
20230825,163200,1297168615,2050,2050,2050,2050,0
20230825,163100,1297168615,2050,2050,2050,2050,0
20230825,163000,1297168615,2050,2050,2050,2050,0
20230825,162900,1297168615,2050,2050,2050,2050,0
20230825,162800,1297168615,2050,2050,2050,2050,0
20230825,162700,1297168615,2050,2050,2050,2050,4048
20230825,162600,1297168615,2050,2050,2050,2050,0
20230825,162500,1297168615,2050,2050,2050,2050,0
20230825,162400,1297168615,2050,2050,2050,2050,0
20230825,162300,1297168615,2050,2050,2050,2050,0
20230825,162200,1297168615,2050,2050,2050,2050,0
20230825,162100,1297168615,2050,2050,2050,2050,0
20230825,162000,1297168615,2050,2050,2050,2050,0
20230825,161900,1297168615,2050,2050,2050,2050,0
20230825,161800,1297168615,2050,2050,2050,2050,0
20230825,161700,1297168615,2050,2050,2050,2050,0
20230825,161600,1297168615,2050,2050,2050,2050,0
20230825,161500,1297168615,2050,2050,2050,2050,0
20230825,161400,1297168615,2050,2050,2050,2050,0
20230825,161300,1297168615,2050,2050,2050,2050,0
20230825,161200,1297168615,2050,2050,2050,2050,0
20230825,161100,1297168615,2050,2050,2050,2050,0
20230825,161000,1297168615,2050,2050,2050,2050,0
20230825,160900,1297168615,2050,2050,2050,2050,0
20230825,160800,1297168615,2050,2050,2050,2050,0
20230825,160700,1297168615,2050,2050,2050,2050,0
20230825,160600,1297168615,2050,2050,2050,2050,0
20230825,160500,1297168615,2050,2050,2050,2050,0
20230825,160400,1297168615,2050,2050,2050,2050,0
20230825,160300,1297168615,2050,2050,2050,2050,0
20230825,160200,1297168615,2050,2050,2050,2050,0
20230825,160100,1297168615,2050,2050,2050,2050,0
20230825,160000,1297168615,2050,2050,2050,2050,0
20230825,155900,1297168615,2050,2050,2050,2050,0
20230825,155800,1297168615,2050,2050,2050,2050,0
20230825,155700,1297168615,2050,2050,2050,2050,4048
20230825,155600,1297168615,2050,2050,2050,2050,0
20230825,155500,1297168615,2050,2050,2050,2050,0
20230825,155400,1297168615,2050,2050,2050,2050,0
20230825,155300,1297168615,2050,2050,2050,2050,0
20230825,155200,1297168615,2050,2050,2050,2050,0
20230825,155100,1297168615,2050,2050,2050,2050,0
20230825,155000,1297168615,2050,2050,2050,2050,0
20230825,154900,1297168615,2050,2050,2050,2050,0
20230825,154800,1297168615,2050,2050,2050,2050,0
20230825,154700,1297168615,2050,2050,2050,2050,0
20230825,154600,1297168615,2050,2050,2050,2050,0
20230825,154500,1297168615,2050,2050,2050,2050,0
20230825,154400,1297168615,2050,2050,2050,2050,0
20230825,154300,1297168615,2050,2050,2050,2050,0
20230825,154200,1297168615,2050,2050,2050,2050,0
20230825,154100,1297168615,2050,2050,2050,2050,0
20230825,154000,1297168615,2050,2050,2050,2050,0
20230825,153900,1297168615,2050,2050,2050,2050,0
20230825,153800,1297168615,2050,2050,2050,2050,0
20230825,153700,1297168615,2050,2050,2050,2050,0
20230825,153600,1297168615,2050,2050,2050,2050,0
20230825,153500,1297168615,2050,2050,2050,2050,0
20230825,153400,1297168615,2050,2050,2050,2050,0
20230825,153300,1297168615,2050,2050,2050,2050,0
20230825,153200,1297168615,2050,2050,2050,2050,0
20230825,153100,1297168615,2050,2050,2050,2050,0
20230825,153000,1297168615,2050,2050,2050,2050,4048
20230825,152900,1288870215,2050,2050,2050,2050,0
20230825,152800,1288870215,2050,2050,2050,2050,0
20230825,152700,1288870215,2050,2050,2050,2050,0
20230825,152600,1288870215,2050,2050,2050,2050,0
20230825,152500,1288870215,2050,2050,2050,2050,0
20230825,152400,1288870215,2050,2050,2050,2050,0
20230825,152300,1288870215,2050,2050,2050,2050,0
20230825,152200,1288870215,2050,2050,2050,2050,0
20230825,152100,1288870215,2050,2050,2050,2050,0
20230825,152000,1288870215,2050,2050,2050,2050,0
20230825,151900,1288870215,2050,2050,2050,2045,1756
20230825,151800,1285270440,2050,2050,2050,2050,713
20230825,151700,1283808790,2050,2050,2050,2050,1218
20230825,151600,1281311890,2050,2050,2050,2050,0
20230825,151500,1281311890,2050,2050,2050,2045,35
20230825,151400,1281240210,2050,2050,2050,2050,18
20230825,151300,1281203310,2050,2050,2050,2050,949
20230825,151200,1279257860,2055,2055,2055,2055,1
20230825,151100,1279255805,2045,2045,2045,2045,8
20230825,151000,1279239445,2050,2055,2055,2050,9231
20230825,150900,1260315690,2055,2055,2055,2055,501
20230825,150800,1259286135,2055,2055,2055,2055,598
20230825,150700,1258057245,2055,2055,2055,2055,170
20230825,150600,1257707895,2060,2055,2060,2055,422
20230825,150500,1256840675,2055,2055,2055,2055,1267
20230825,150400,1254236990,2060,2055,2060,2055,359
20230825,150300,1253499235,2055,2055,2055,2055,648
20230825,150200,1252167595,2050,2050,2050,2050,610
20230825,150100,1250917095,2050,2045,2050,2045,3109
20230825,150000,1244559185,2045,2045,2045,2045,2159
20230825,145900,1240144030,2045,2045,2045,2045,3499
20230825,145800,1232988575,2045,2045,2045,2045,18
20230825,145700,1232951765,2045,2050,2050,2045,2760
20230825,145600,1227307265,2050,2045,2050,2045,2027
20230825,145500,1223161915,2050,2050,2050,2050,2083
20230825,145400,1218891765,2050,2050,2050,2045,1253
20230825,145300,1216325615,2045,2050,2050,2045,8000
20230825,145200,1199965610,2050,2055,2055,2050,1484
20230825,145100,1196923060,2055,2050,2055,2050,130
20230825,145000,1196656410,2050,2050,2050,2050,48
20230825,144900,1196558010,2055,2050,2055,2050,205
20230825,144800,1196136960,2055,2055,2055,2055,2401
20230825,144700,1191202905,2050,2050,2050,2050,1610
20230825,144600,1187902405,2050,2045,2050,2045,230
20230825,144500,1187432045,2045,2045,2045,2045,3016
20230825,144400,1181264325,2050,2050,2050,2045,10905
20230825,144300,1158959600,2050,2050,2050,2050,507
20230825,144200,1157920250,2050,2050,2050,2050,0
20230825,144100,1157920250,2050,2050,2050,2050,42
20230825,144000,1157834150,2050,2050,2050,2045,6121
20230825,143900,1145316095,2050,2050,2050,2045,138
20230825,143800,1145033225,2050,2050,2050,2050,13884
20230825,143700,1116571025,2055,2055,2055,2055,5659
20230825,143600,1104941780,2050,2055,2055,2050,5101
20230825,143500,1094484230,2055,2055,2055,2055,900
20230825,143400,1092634730,2050,2055,2055,2050,2205
20230825,143300,1088113455,2055,2055,2055,2055,156
20230825,143200,1087792875,2060,2055,2060,2055,511
20230825,143100,1086742720,2055,2055,2055,2055,8491
20230825,143000,1069293715,2055,2060,2060,2055,569
20230825,142900,1068121600,2060,2060,2060,2060,650
20230825,142800,1066782600,2060,2060,2060,2060,308
20230825,142700,1066148120,2060,2060,2060,2060,200
20230825,142600,1065736120,2060,2055,2060,2055,7
20230825,142500,1065721725,2060,2060,2060,2060,0
20230825,142400,1065721725,2060,2055,2060,2055,222
20230825,142300,1065265505,2055,2060,2060,2055,4500
20230825,142200,1056002505,2060,2060,2060,2060,0
20230825,142100,1056002505,2060,2060,2060,2060,0
20230825,142000,1056002505,2060,2055,2060,2055,1922
20230825,141900,1052043735,2055,2055,2055,2055,0
20230825,141800,1052043735,2055,2055,2055,2055,100
20230825,141700,1051838235,2055,2055,2055,2055,0
20230825,141600,1051838235,2055,2055,2055,2055,0
20230825,141500,1051838235,2055,2055,2055,2055,22
20230825,141400,1051793025,2055,2055,2055,2055,50
20230825,141300,1051690275,2055,2055,2060,2055,457
20230825,141200,1050751135,2050,2055,2055,2050,8000
20230825,141100,1034349935,2055,2055,2055,2055,50
20230825,141000,1034247185,2055,2060,2060,2055,10003
20230825,140900,1013685020,2055,2060,2060,2055,2365
20230825,140800,1008820500,2055,2055,2055,2055,6434
20230825,140700,995598630,2060,2060,2060,2060,10
20230825,140600,995578030,2065,2065,2065,2065,0
20230825,140500,995578030,2065,2065,2065,2065,0
20230825,140400,995578030,2065,2060,2065,2060,2
20230825,140300,995573905,2065,2060,2065,2055,134
20230825,140200,995298330,2060,2060,2065,2060,50
20230825,140100,995195325,2060,2060,2060,2055,846
20230825,140000,993456785,2055,2065,2065,2055,8308
20230825,135900,976382545,2065,2065,2065,2065,2
20230825,135800,976378415,2060,2060,2060,2060,164
20230825,135700,976040575,2060,2060,2060,2060,1059
20230825,135600,973859035,2055,2055,2055,2055,1025
20230825,135500,971752660,2055,2055,2055,2055,71
20230825,135400,971606755,2060,2055,2060,2055,1100
20230825,135300,969345755,2060,2060,2060,2060,100
20230825,135200,969139755,2060,2060,2060,2060,501
20230825,135100,968107695,2060,2060,2060,2060,4
20230825,135000,968099455,2055,2055,2055,2055,60
20230825,134900,967976155,2055,2055,2055,2055,124
20230825,134800,967721335,2060,2055,2060,2055,3075
20230825,134700,961399065,2055,2055,2055,2055,662
20230825,134600,960038655,2050,2055,2055,2050,2506
20230825,134500,954901325,2050,2050,2060,2050,5400
20230825,134400,943826250,2050,2055,2055,2050,12877
20230825,134300,917373365,2060,2060,2060,2060,130
20230825,134200,917105565,2060,2065,2065,2060,4301
20230825,134100,908234000,2070,2070,2070,2070,1
20230825,134000,908231930,2065,2070,2070,2065,38
20230825,133900,908153285,2065,2065,2065,2065,30
20230825,133800,908091335,2065,2065,2065,2055,10243
20230825,133700,887001920,2065,2065,2065,2065,1
20230825,133600,886999855,2065,2070,2070,2060,2560
20230825,133500,881714395,2070,2070,2070,2070,104
20230825,133400,881499115,2065,2070,2070,2065,6913
20230825,133300,867221655,2070,2070,2070,2065,1988
20230825,133200,863113995,2070,2070,2070,2070,6
20230825,133100,863101575,2070,2070,2070,2070,93
20230825,133000,862909065,2070,2070,2070,2070,7
20230825,132900,862894575,2075,2075,2075,2075,200
20230825,132800,862479575,2075,2075,2075,2075,0
20230825,132700,862479575,2075,2075,2075,2075,700
20230825,132600,861027075,2075,2075,2075,2075,100
20230825,132500,860819575,2070,2070,2070,2070,413
20230825,132400,859964665,2070,2070,2070,2070,0
20230825,132300,859964665,2070,2070,2070,2070,1344
20230825,132200,857182585,2070,2070,2070,2070,0
20230825,132100,857182585,2070,2070,2070,2070,0
20230825,132000,857182585,2070,2070,2070,2070,0
20230825,131900,857182585,2070,2070,2070,2070,0
20230825,131800,857182585,2070,2070,2070,2070,0
20230825,131700,857182585,2070,2070,2070,2070,0
20230825,131600,857182585,2070,2070,2070,2070,43
20230825,131500,857093575,2070,2070,2070,2070,29
20230825,131400,857033545,2070,2070,2070,2070,0
20230825,131300,857033545,2070,2070,2070,2070,1000
20230825,131200,854963545,2065,2065,2065,2065,1500
20230825,131100,851866045,2065,2070,2070,2065,1009
20230825,131000,849782415,2070,2070,2070,2065,9330
20230825,130900,830506080,2070,2070,2070,2070,61
20230825,130800,830379810,2070,2070,2070,2070,8
20230825,130700,830363250,2070,2070,2070,2070,3799
20230825,130600,822499320,2070,2070,2070,2070,0
20230825,130500,822499320,2070,2070,2070,2070,50
20230825,130400,822395820,2070,2070,2070,2070,0
20230825,130300,822395820,2070,2075,2075,2070,4999
20230825,130200,812047770,2080,2080,2080,2080,8
20230825,130100,812031130,2080,2080,2080,2080,110
20230825,130000,811802330,2080,2070,2080,2070,104
20230825,125900,811586050,2070,2070,2070,2070,0
20230825,125800,811586050,2070,2070,2070,2070,0
20230825,125700,811586050,2070,2070,2070,2070,0
20230825,125600,811586050,2070,2070,2070,2070,0
20230825,125500,811586050,2070,2070,2070,2070,50
20230825,125400,811482550,2075,2075,2075,2075,1
20230825,125300,811480475,2075,2075,2075,2075,10
20230825,125200,811459725,2070,2075,2075,2070,5003
20230825,125100,801103505,2070,2075,2075,2070,16660
20230825,125000,766617205,2075,2075,2075,2075,82
20230825,124900,766447055,2075,2075,2075,2075,0
20230825,124800,766447055,2075,2075,2075,2075,10
20230825,124700,766426305,2075,2075,2075,2075,0
20230825,124600,766426305,2075,2075,2075,2075,29
20230825,124500,766366130,2075,2075,2075,2075,1223
20230825,124400,763828405,2075,2075,2075,2075,0
20230825,124300,763828405,2075,2075,2075,2075,16
20230825,124200,763795205,2075,2075,2075,2075,8218
20230825,124100,746742855,2080,2075,2080,2075,615
20230825,124000,745466680,2075,2075,2075,2075,1071
20230825,123900,743244355,2075,2075,2075,2075,0
20230825,123800,743244355,2075,2075,2075,2075,1105
20230825,123700,740951480,2075,2075,2075,2075,0
20230825,123600,740951480,2075,2075,2075,2075,0
20230825,123500,740951480,2075,2075,2075,2075,15
20230825,123400,740920355,2075,2075,2075,2075,1450
20230825,123300,737911605,2075,2075,2075,2075,0
20230825,123200,737911605,2075,2075,2075,2075,2834
20230825,123100,732031055,2075,2075,2080,2075,1455
20230825,123000,729011920,2075,2075,2075,2070,72
20230825,122900,728862680,2075,2075,2075,2075,20
20230825,122800,728821180,2070,2075,2075,2070,11
20230825,122700,728798360,2075,2075,2075,2075,200
20230825,122600,728383360,2080,2080,2080,2080,1044
20230825,122500,726211840,2075,2075,2075,2075,512
20230825,122400,725149440,2075,2075,2075,2075,1726
20230825,122300,721567990,2075,2075,2075,2075,108
20230825,122200,721343890,2075,2075,2075,2075,2286
20230825,122100,716600440,2075,2075,2075,2075,227
20230825,122000,716129415,2075,2075,2075,2075,0
20230825,121900,716129415,2075,2080,2080,2075,1576
20230825,121800,712858665,2080,2080,2080,2080,10
20230825,121700,712837865,2080,2075,2080,2075,34
20230825,121600,712767265,2075,2075,2075,2075,228
20230825,121500,712294165,2075,2075,2075,2070,356
20230825,121400,711556510,2070,2075,2080,2070,3130
20230825,121300,705061970,2075,2075,2075,2075,3
20230825,121200,705055745,2075,2075,2075,2075,350
20230825,121100,704329495,2075,2075,2075,2075,0
20230825,121000,704329495,2075,2075,2075,2070,885
20230825,120900,702494920,2075,2085,2085,2075,1670
20230825,120800,699023070,2085,2080,2085,2080,100
20230825,120700,698815065,2080,2075,2080,2075,2787
20230825,120600,693032035,2075,2075,2075,2070,5721
20230825,120500,681183460,2075,2075,2075,2075,1
20230825,120400,681181385,2075,2075,2075,2070,803
20230825,120300,679518660,2075,2075,2075,2075,3958
20230825,120200,671305810,2075,2075,2075,2075,1730
20230825,120100,667716060,2075,2085,2085,2075,5208
20230825,120000,656888130,2080,2080,2080,2080,8
20230825,115900,656871490,2080,2080,2080,2080,20
20230825,115800,656829890,2080,2080,2080,2080,0
20230825,115700,656829890,2080,2080,2080,2080,0
20230825,115600,656829890,2080,2080,2080,2080,0
20230825,115500,656829890,2080,2080,2080,2080,983
20230825,115400,654785250,2080,2080,2080,2080,17
20230825,115300,654749890,2080,2080,2080,2080,0
20230825,115200,654749890,2080,2080,2080,2080,0
20230825,115100,654749890,2080,2080,2080,2080,1276
20230825,115000,652095810,2080,2085,2085,2080,1051
20230825,114900,649909680,2085,2080,2085,2080,1831
20230825,114800,646100845,2080,2080,2080,2080,1889
20230825,114700,642171725,2075,2075,2075,2070,5089
20230825,114600,631636255,2075,2075,2075,2075,17
20230825,114500,631600980,2070,2080,2080,2070,6499
20230825,114400,618123295,2085,2085,2085,2085,0
20230825,114300,618123295,2085,2085,2085,2085,0
20230825,114200,618123295,2085,2085,2085,2085,0
20230825,114100,618123295,2085,2085,2085,2085,0
20230825,114000,618123295,2085,2085,2085,2085,2
20230825,113900,618119125,2085,2085,2085,2085,50
20230825,113800,618014875,2080,2080,2085,2075,18231
20230825,113700,580087485,2080,2085,2085,2080,25
20230825,113600,580035480,2085,2085,2085,2085,50
20230825,113500,579931230,2085,2085,2085,2085,8
20230825,113400,579914550,2085,2085,2085,2085,48
20230825,113300,579814470,2085,2090,2090,2080,3041
20230825,113200,573483495,2085,2085,2085,2085,1209
20230825,113100,570962730,2090,2085,2090,2085,6418
20230825,113000,557581175,2085,2080,2085,2080,1009
20230825,112900,555482450,2085,2085,2085,2085,303
20230825,112800,554850695,2085,2085,2085,2085,2030
20230825,112700,550618145,2085,2085,2085,2085,15
20230825,112600,550586870,2085,2085,2085,2085,3418
20230825,112500,543460340,2090,2095,2095,2090,873
20230825,112400,541635765,2090,2090,2090,2090,808
20230825,112300,539947045,2090,2090,2090,2090,0
20230825,112200,539947045,2090,2095,2095,2090,262
20230825,112100,539398215,2085,2095,2095,2085,8748
20230825,112000,521122075,2095,2095,2095,2095,19
20230825,111900,521082270,2095,2095,2095,2095,727
20230825,111800,519559205,2095,2095,2095,2095,60
20230825,111700,519433505,2095,2100,2100,2090,6685
20230825,111600,505438420,2095,2095,2095,2095,2352
20230825,111500,500510980,2095,2100,2100,2095,2793
20230825,111400,494645710,2105,2105,2105,2105,0
20230825,111300,494645710,2105,2105,2105,2105,1
20230825,111200,494643605,2100,2100,2100,2100,199
20230825,111100,494225705,2100,2105,2105,2100,2667
20230825,111000,488620675,2110,2110,2110,2110,1
20230825,110900,488618565,2115,2115,2115,2115,0
20230825,110800,488618565,2115,2115,2115,2115,0
20230825,110700,488618565,2115,2115,2115,2115,96
20230825,110600,488415525,2115,2115,2115,2115,46
20230825,110500,488318235,2100,2100,2100,2100,2203
20230825,110400,483691935,2095,2095,2095,2095,0
20230825,110300,483691935,2095,2095,2095,2095,909
20230825,110200,481787580,2095,2095,2095,2095,1782
20230825,110100,478054290,2100,2100,2100,2100,897
20230825,110000,476170590,2095,2100,2100,2095,231
20230825,105900,475686625,2100,2100,2100,2100,2000
20230825,105800,471486625,2095,2095,2095,2095,0
20230825,105700,471486625,2095,2100,2100,2095,231
20230825,105600,471002525,2095,2095,2095,2095,2035
20230825,105500,466739200,2095,2095,2095,2095,300
20230825,105400,466110700,2095,2095,2095,2095,1728
20230825,105300,462490540,2095,2095,2095,2095,0
20230825,105200,462490540,2095,2100,2100,2095,5977
20230825,105100,449967725,2100,2110,2110,2100,22122
20230825,105000,403461705,2110,2110,2110,2110,172
20230825,104900,403098785,2110,2110,2110,2110,1
20230825,104800,403096675,2110,2110,2110,2110,0
20230825,104700,403096675,2110,2110,2110,2110,0
20230825,104600,403096675,2110,2110,2110,2110,0
20230825,104500,403096675,2110,2110,2110,2110,4670
20230825,104400,393242975,2115,2115,2115,2115,0
20230825,104300,393242975,2115,2115,2115,2115,0
20230825,104200,393242975,2115,2115,2115,2115,482
20230825,104100,392223545,2115,2115,2115,2115,0
20230825,104000,392223545,2115,2115,2115,2115,0
20230825,103900,392223545,2115,2115,2115,2115,1999
20230825,103800,387995660,2115,2115,2115,2115,0
20230825,103700,387995660,2115,2115,2115,2115,1
20230825,103600,387993545,2110,2110,2110,2110,200
20230825,103500,387571545,2110,2110,2110,2110,0
20230825,103400,387571545,2110,2110,2110,2110,100
20230825,103300,387360545,2110,2110,2110,2110,1000
20230825,103200,385250545,2110,2110,2110,2110,5086
20230825,103100,374519085,2110,2110,2110,2110,500
20230825,103000,373464085,2110,2110,2110,2110,179
20230825,102900,373086395,2110,2110,2110,2110,0
20230825,102800,373086395,2110,2110,2110,2110,603
20230825,102700,371814065,2110,2115,2115,2110,643
20230825,102600,370455380,2115,2115,2115,2115,1109
20230825,102500,368109845,2115,2115,2115,2115,1691
20230825,102400,364533380,2115,2115,2115,2115,2999
20230825,102300,358190495,2115,2115,2115,2115,0
20230825,102200,358190495,2115,2115,2115,2115,500
20230825,102100,357132995,2120,2120,2120,2120,0
20230825,102000,357132995,2120,2120,2120,2120,303
20230825,101900,356490635,2115,2115,2115,2115,1149
20230825,101800,354060500,2120,2120,2120,2120,10
20230825,101700,354039300,2115,2115,2115,2115,0
20230825,101600,354039300,2115,2115,2115,2115,0
20230825,101500,354039300,2115,2115,2115,2115,29
20230825,101400,353977965,2130,2130,2130,2130,24
20230825,101300,353926845,2130,2130,2130,2130,501
20230825,101200,352859715,2130,2130,2130,2130,1105
20230825,101100,350506065,2135,2135,2135,2135,0
20230825,101000,350506065,2135,2135,2135,2135,0
20230825,100900,350506065,2135,2135,2135,2135,0
20230825,100800,350506065,2135,2135,2135,2135,0
20230825,100700,350506065,2135,2125,2135,2120,1601
20230825,100600,347111920,2125,2130,2130,2125,455
20230825,100500,346142800,2130,2125,2130,2125,1682
20230825,100400,342568150,2125,2125,2125,2125,170
20230825,100300,342206900,2125,2125,2125,2125,540
20230825,100200,341059400,2125,2125,2125,2120,304
20230825,100100,340414900,2120,2120,2120,2120,0
20230825,100000,340414900,2120,2120,2120,2115,1238
20230825,095900,337795340,2120,2120,2120,2120,357
20230825,095800,337038500,2115,2120,2120,2115,1321
20230825,095700,334244085,2120,2120,2125,2120,21
20230825,095600,334199560,2120,2115,2120,2115,10057
20230825,095500,312879005,2115,2120,2120,2110,9147
20230825,095400,293529835,2125,2130,2130,2125,31
20230825,095300,293463955,2130,2125,2130,2125,1345
20230825,095200,290605730,2125,2130,2130,2125,492
20230825,095100,289558020,2130,2125,2130,2125,596
20230825,095000,288291450,2130,2130,2130,2130,123
20230825,094900,288029460,2130,2130,2130,2125,142
20230825,094800,287727150,2130,2125,2130,2125,1194
20230825,094700,285189780,2125,2130,2130,2125,144
20230825,094600,284883710,2130,2130,2130,2130,154
20230825,094500,284555690,2125,2130,2130,2125,62
20230825,094400,284423855,2130,2125,2130,2125,539
20230825,094300,283278420,2125,2130,2130,2125,328
20230825,094200,282580865,2130,2130,2130,2130,241
20230825,094100,282067535,2130,2130,2130,2130,62
20230825,094000,281935475,2130,2130,2130,2130,3209
20230825,093900,275100305,2135,2135,2135,2135,3224
20230825,093800,268217065,2145,2145,2145,2140,2831
20230825,093700,262153625,2145,2145,2150,2145,884
20230825,093600,260255390,2145,2145,2145,2145,2
20230825,093500,260251100,2145,2140,2145,2140,18
20230825,093400,260212525,2140,2130,2140,2130,12532
20230825,093300,233510650,2130,2140,2140,2130,2756
20230825,093200,227632810,2140,2150,2150,2135,16782
20230825,093100,191751860,2150,2145,2150,2145,714
20230825,093000,190220315,2145,2145,2145,2145,677
20230825,092900,188768150,2145,2145,2145,2145,76
20230825,092800,188605130,2145,2145,2145,2145,1917
20230825,092700,184493165,2145,2150,2150,2145,722
20230825,092600,182943365,2145,2145,2145,2145,500
20230825,092500,181870865,2140,2140,2140,2140,3346
20230825,092400,174710425,2145,2145,2145,2145,461
20230825,092300,173721580,2145,2140,2145,2140,913
20230825,092200,171765035,2145,2145,2145,2145,429
20230825,092100,170844830,2145,2145,2145,2145,700
20230825,092000,169343330,2145,2145,2145,2145,3054
20230825,091900,162792500,2145,2145,2145,2145,100
20230825,091800,162578000,2145,2145,2145,2140,2606
20230825,091700,156999130,2145,2145,2145,2145,1686
20230825,091600,153382660,2160,2160,2160,2160,10
20230825,091500,153361060,2145,2150,2160,2140,2869
20230825,091400,147194550,2150,2170,2170,2150,8566
20230825,091300,128716320,2170,2170,2170,2170,386
20230825,091200,127878700,2170,2150,2175,2150,7297
20230825,091100,112095975,2160,2160,2160,2160,1058
20230825,091000,109810695,2160,2165,2170,2160,17042
20230825,090900,72918075,2165,2150,2165,2150,4844
20230825,090800,62442490,2150,2160,2160,2150,1353
20230825,090700,59532040,2160,2160,2160,2155,3341
20230825,090600,52315630,2150,2155,2155,2140,1851
20230825,090500,48329405,2160,2135,2165,2135,5966
20230825,090400,35512450,2120,2125,2125,2120,1302
20230825,090300,32751410,2120,2125,2130,2120,4435
20230825,090200,23311640,2125,2110,2125,2110,263
20230825,090100,22755210,2110,2135,2135,2110,967
20230825,090000,20714415,2110,2105,2110,2105,9837