stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190100,2326041800,7510,7510,7510,7510,6246
20230825,190000,2326041800,7510,7510,7510,7510,0
20230825,185900,2326041800,7510,7510,7510,7510,0
20230825,185800,2326041800,7510,7510,7510,7510,0
20230825,185700,2326041800,7510,7510,7510,7510,0
20230825,185600,2326041800,7510,7510,7510,7510,0
20230825,185500,2326041800,7510,7510,7510,7510,0
20230825,185400,2326041800,7510,7510,7510,7510,0
20230825,185300,2326041800,7510,7510,7510,7510,0
20230825,185200,2326041800,7510,7510,7510,7510,0
20230825,185100,2326041800,7510,7510,7510,7510,0
20230825,185000,2326041800,7510,7510,7510,7510,0
20230825,184900,2326041800,7510,7510,7510,7510,0
20230825,184800,2326041800,7510,7510,7510,7510,0
20230825,184700,2326041800,7510,7510,7510,7510,0
20230825,184600,2326041800,7510,7510,7510,7510,0
20230825,184500,2326041800,7510,7510,7510,7510,0
20230825,184400,2326041800,7510,7510,7510,7510,0
20230825,184300,2326041800,7510,7510,7510,7510,0
20230825,184200,2326041800,7510,7510,7510,7510,0
20230825,184100,2326041800,7510,7510,7510,7510,0
20230825,184000,2326041800,7510,7510,7510,7510,0
20230825,183900,2326041800,7510,7510,7510,7510,0
20230825,183800,2326041800,7510,7510,7510,7510,0
20230825,183700,2326041800,7510,7510,7510,7510,0
20230825,183600,2326041800,7510,7510,7510,7510,0
20230825,183500,2326041800,7510,7510,7510,7510,0
20230825,183400,2326041800,7510,7510,7510,7510,0
20230825,183300,2326041800,7510,7510,7510,7510,0
20230825,183200,2326041800,7510,7510,7510,7510,0
20230825,183100,2326041800,7510,7510,7510,7510,6246
20230825,183000,2326041800,7510,7510,7510,7510,0
20230825,182900,2326041800,7510,7510,7510,7510,0
20230825,182800,2326041800,7510,7510,7510,7510,0
20230825,182700,2326041800,7510,7510,7510,7510,0
20230825,182600,2326041800,7510,7510,7510,7510,0
20230825,182500,2326041800,7510,7510,7510,7510,0
20230825,182400,2326041800,7510,7510,7510,7510,0
20230825,182300,2326041800,7510,7510,7510,7510,0
20230825,182200,2326041800,7510,7510,7510,7510,0
20230825,182100,2326041800,7510,7510,7510,7510,0
20230825,182000,2326041800,7510,7510,7510,7510,0
20230825,181900,2326041800,7510,7510,7510,7510,0
20230825,181800,2326041800,7510,7510,7510,7510,0
20230825,181700,2326041800,7510,7510,7510,7510,0
20230825,181600,2326041800,7510,7510,7510,7510,0
20230825,181500,2326041800,7510,7510,7510,7510,0
20230825,181400,2326041800,7510,7510,7510,7510,0
20230825,181300,2326041800,7510,7510,7510,7510,0
20230825,181200,2326041800,7510,7510,7510,7510,0
20230825,181100,2326041800,7510,7510,7510,7510,0
20230825,181000,2326041800,7510,7510,7510,7510,0
20230825,180900,2326041800,7510,7510,7510,7510,0
20230825,180800,2326041800,7510,7510,7510,7510,0
20230825,180700,2326041800,7510,7510,7510,7510,0
20230825,180600,2326041800,7510,7510,7510,7510,0
20230825,180500,2326041800,7510,7510,7510,7510,0
20230825,180400,2326041800,7510,7510,7510,7510,0
20230825,180300,2326041800,7510,7510,7510,7510,0
20230825,180200,2326041800,7510,7510,7510,7510,0
20230825,180100,2326041800,7510,7510,7510,7510,6246
20230825,180000,2326041800,7510,7510,7510,7510,0
20230825,175900,2326041800,7510,7510,7510,7510,0
20230825,175800,2326041800,7510,7510,7510,7510,0
20230825,175700,2326041800,7510,7510,7510,7510,0
20230825,175600,2326041800,7510,7510,7510,7510,0
20230825,175500,2326041800,7510,7510,7510,7510,0
20230825,175400,2326041800,7510,7510,7510,7510,0
20230825,175300,2326041800,7510,7510,7510,7510,0
20230825,175200,2326041800,7510,7510,7510,7510,0
20230825,175100,2326041800,7510,7510,7510,7510,0
20230825,175000,2326041800,7510,7510,7510,7510,0
20230825,174900,2326041800,7510,7510,7510,7510,0
20230825,174800,2326041800,7510,7510,7510,7510,0
20230825,174700,2326041800,7510,7510,7510,7510,0
20230825,174600,2326041800,7510,7510,7510,7510,0
20230825,174500,2326041800,7510,7510,7510,7510,0
20230825,174400,2326041800,7510,7510,7510,7510,0
20230825,174300,2326041800,7510,7510,7510,7510,0
20230825,174200,2326041800,7510,7510,7510,7510,0
20230825,174100,2326041800,7510,7510,7510,7510,0
20230825,174000,2326041800,7510,7510,7510,7510,0
20230825,173900,2326041800,7510,7510,7510,7510,0
20230825,173800,2326041800,7510,7510,7510,7510,0
20230825,173700,2326041800,7510,7510,7510,7510,0
20230825,173600,2326041800,7510,7510,7510,7510,0
20230825,173500,2326041800,7510,7510,7510,7510,0
20230825,173400,2326041800,7510,7510,7510,7510,0
20230825,173300,2326041800,7510,7510,7510,7510,0
20230825,173200,2326041800,7510,7510,7510,7510,0
20230825,173100,2326041800,7510,7510,7510,7510,6246
20230825,173000,2326041800,7510,7510,7510,7510,0
20230825,172900,2326041800,7510,7510,7510,7510,0
20230825,172800,2326041800,7510,7510,7510,7510,0
20230825,172700,2326041800,7510,7510,7510,7510,0
20230825,172600,2326041800,7510,7510,7510,7510,0
20230825,172500,2326041800,7510,7510,7510,7510,0
20230825,172400,2326041800,7510,7510,7510,7510,0
20230825,172300,2326041800,7510,7510,7510,7510,0
20230825,172200,2326041800,7510,7510,7510,7510,0
20230825,172100,2326041800,7510,7510,7510,7510,0
20230825,172000,2326041800,7510,7510,7510,7510,0
20230825,171900,2326041800,7510,7510,7510,7510,0
20230825,171800,2326041800,7510,7510,7510,7510,0
20230825,171700,2326041800,7510,7510,7510,7510,0
20230825,171600,2326041800,7510,7510,7510,7510,0
20230825,171500,2326041800,7510,7510,7510,7510,0
20230825,171400,2326041800,7510,7510,7510,7510,0
20230825,171300,2326041800,7510,7510,7510,7510,0
20230825,171200,2326041800,7510,7510,7510,7510,0
20230825,171100,2326041800,7510,7510,7510,7510,0
20230825,171000,2326041800,7510,7510,7510,7510,0
20230825,170900,2326041800,7510,7510,7510,7510,0
20230825,170800,2326041800,7510,7510,7510,7510,0
20230825,170700,2326041800,7510,7510,7510,7510,0
20230825,170600,2326041800,7510,7510,7510,7510,0
20230825,170500,2326041800,7510,7510,7510,7510,0
20230825,170400,2326041800,7510,7510,7510,7510,0
20230825,170300,2326041800,7510,7510,7510,7510,0
20230825,170200,2326041800,7510,7510,7510,7510,0
20230825,170100,2326041800,7510,7510,7510,7510,6246
20230825,170000,2326041800,7510,7510,7510,7510,0
20230825,165900,2326041800,7510,7510,7510,7510,0
20230825,165800,2326041800,7510,7510,7510,7510,0
20230825,165700,2326041800,7510,7510,7510,7510,0
20230825,165600,2326041800,7510,7510,7510,7510,0
20230825,165500,2326041800,7510,7510,7510,7510,0
20230825,165400,2326041800,7510,7510,7510,7510,0
20230825,165300,2326041800,7510,7510,7510,7510,0
20230825,165200,2326041800,7510,7510,7510,7510,0
20230825,165100,2326041800,7510,7510,7510,7510,0
20230825,165000,2326041800,7510,7510,7510,7510,0
20230825,164900,2326041800,7510,7510,7510,7510,0
20230825,164800,2326041800,7510,7510,7510,7510,0
20230825,164700,2326041800,7510,7510,7510,7510,0
20230825,164600,2326041800,7510,7510,7510,7510,0
20230825,164500,2326041800,7510,7510,7510,7510,0
20230825,164400,2326041800,7510,7510,7510,7510,0
20230825,164300,2326041800,7510,7510,7510,7510,0
20230825,164200,2326041800,7510,7510,7510,7510,0
20230825,164100,2326041800,7510,7510,7510,7510,0
20230825,164000,2326041800,7510,7510,7510,7510,0
20230825,163900,2326041800,7510,7510,7510,7510,0
20230825,163800,2326041800,7510,7510,7510,7510,0
20230825,163700,2326041800,7510,7510,7510,7510,0
20230825,163600,2326041800,7510,7510,7510,7510,0
20230825,163500,2326041800,7510,7510,7510,7510,0
20230825,163400,2326041800,7510,7510,7510,7510,0
20230825,163300,2326041800,7510,7510,7510,7510,0
20230825,163200,2326041800,7510,7510,7510,7510,0
20230825,163100,2326041800,7510,7510,7510,7510,6246
20230825,163000,2326041800,7510,7510,7510,7510,0
20230825,162900,2326041800,7510,7510,7510,7510,0
20230825,162800,2326041800,7510,7510,7510,7510,0
20230825,162700,2326041800,7510,7510,7510,7510,0
20230825,162600,2326041800,7510,7510,7510,7510,0
20230825,162500,2326041800,7510,7510,7510,7510,0
20230825,162400,2326041800,7510,7510,7510,7510,0
20230825,162300,2326041800,7510,7510,7510,7510,0
20230825,162200,2326041800,7510,7510,7510,7510,0
20230825,162100,2326041800,7510,7510,7510,7510,0
20230825,162000,2326041800,7510,7510,7510,7510,0
20230825,161900,2326041800,7510,7510,7510,7510,0
20230825,161800,2326041800,7510,7510,7510,7510,0
20230825,161700,2326041800,7510,7510,7510,7510,0
20230825,161600,2326041800,7510,7510,7510,7510,0
20230825,161500,2326041800,7510,7510,7510,7510,0
20230825,161400,2326041800,7510,7510,7510,7510,0
20230825,161300,2326041800,7510,7510,7510,7510,0
20230825,161200,2326041800,7510,7510,7510,7510,0
20230825,161100,2326041800,7510,7510,7510,7510,0
20230825,161000,2326041800,7510,7510,7510,7510,0
20230825,160900,2326041800,7510,7510,7510,7510,0
20230825,160800,2326041800,7510,7510,7510,7510,0
20230825,160700,2326041800,7510,7510,7510,7510,0
20230825,160600,2326041800,7510,7510,7510,7510,0
20230825,160500,2326041800,7510,7510,7510,7510,0
20230825,160400,2326041800,7510,7510,7510,7510,0
20230825,160300,2326041800,7510,7510,7510,7510,0
20230825,160200,2326041800,7510,7510,7510,7510,0
20230825,160100,2326041800,7510,7510,7510,7510,6246
20230825,160000,2326041800,7510,7510,7510,7510,0
20230825,155900,2326041800,7510,7510,7510,7510,0
20230825,155800,2326041800,7510,7510,7510,7510,0
20230825,155700,2326041800,7510,7510,7510,7510,0
20230825,155600,2326041800,7510,7510,7510,7510,0
20230825,155500,2326041800,7510,7510,7510,7510,0
20230825,155400,2326041800,7510,7510,7510,7510,0
20230825,155300,2326041800,7510,7510,7510,7510,0
20230825,155200,2326041800,7510,7510,7510,7510,0
20230825,155100,2326041800,7510,7510,7510,7510,0
20230825,155000,2326041800,7510,7510,7510,7510,0
20230825,154900,2326041800,7510,7510,7510,7510,0
20230825,154800,2326041800,7510,7510,7510,7510,0
20230825,154700,2326041800,7510,7510,7510,7510,0
20230825,154600,2326041800,7510,7510,7510,7510,0
20230825,154500,2326041800,7510,7510,7510,7510,0
20230825,154400,2326041800,7510,7510,7510,7510,0
20230825,154300,2326041800,7510,7510,7510,7510,0
20230825,154200,2326041800,7510,7510,7510,7510,0
20230825,154100,2326041800,7510,7510,7510,7510,0
20230825,154000,2326041800,7510,7510,7510,7510,0
20230825,153900,2326041800,7510,7510,7510,7510,0
20230825,153800,2326041800,7510,7510,7510,7510,0
20230825,153700,2326041800,7510,7510,7510,7510,0
20230825,153600,2326041800,7510,7510,7510,7510,0
20230825,153500,2326041800,7510,7510,7510,7510,0
20230825,153400,2326041800,7510,7510,7510,7510,0
20230825,153300,2326041800,7510,7510,7510,7510,0
20230825,153200,2326041800,7510,7510,7510,7510,0
20230825,153100,2326041800,7510,7510,7510,7510,6246
20230825,153000,2326041800,7510,7510,7510,7510,6246
20230825,152900,2279134340,7500,7500,7500,7500,0
20230825,152800,2279134340,7500,7500,7500,7500,0
20230825,152700,2279134340,7500,7500,7500,7500,0
20230825,152600,2279134340,7500,7500,7500,7500,0
20230825,152500,2279134340,7500,7500,7500,7500,0
20230825,152400,2279134340,7500,7500,7500,7500,0
20230825,152300,2279134340,7500,7500,7500,7500,0
20230825,152200,2279134340,7500,7500,7500,7500,0
20230825,152100,2279134340,7500,7500,7500,7500,0
20230825,152000,2279134340,7500,7500,7500,7500,0
20230825,151900,2279134340,7500,7510,7520,7500,6989
20230825,151800,2226709810,7510,7510,7520,7460,5463
20230825,151700,2185837730,7520,7510,7520,7510,185
20230825,151600,2184447960,7520,7560,7570,7520,3884
20230825,151500,2155217750,7560,7570,7570,7560,499
20230825,151400,2151440920,7570,7570,7570,7570,1396
20230825,151300,2140873200,7530,7560,7560,7530,2659
20230825,151200,2120830250,7560,7560,7570,7560,65
20230825,151100,2120338700,7570,7560,7570,7560,12
20230825,151000,2120247880,7560,7570,7570,7560,203
20230825,150900,2118713190,7570,7570,7570,7570,370
20230825,150800,2115912290,7570,7570,7570,7570,157
20230825,150700,2114723800,7570,7570,7570,7560,766
20230825,150600,2108927680,7560,7550,7560,7550,310
20230825,150500,2106587130,7570,7550,7570,7550,148
20230825,150400,2105469340,7550,7570,7580,7550,703
20230825,150300,2100153760,7580,7580,7580,7580,1482
20230825,150200,2088920200,7580,7590,7590,7580,639
20230825,150100,2084070700,7590,7600,7600,7590,132
20230825,150000,2083068400,7600,7590,7600,7590,921
20230825,145900,2076073330,7590,7610,7610,7590,366
20230825,145800,2073290830,7610,7600,7610,7600,1225
20230825,145700,2063976580,7600,7580,7610,7580,2471
20230825,145600,2045213890,7590,7590,7590,7580,99
20230825,145500,2044463340,7590,7570,7590,7570,140
20230825,145400,2043402630,7570,7560,7570,7560,4
20230825,145300,2043372370,7560,7540,7560,7540,727
20230825,145200,2037882480,7540,7540,7540,7540,3016
20230825,145100,2015141840,7540,7540,7540,7530,38
20230825,145000,2014855370,7540,7530,7540,7530,94
20230825,144900,2014147310,7530,7530,7530,7520,2023
20230825,144800,1998934130,7530,7550,7550,7530,330
20230825,144700,1996446740,7550,7550,7550,7550,4
20230825,144600,1996416540,7560,7550,7560,7550,171
20230825,144500,1995124880,7550,7530,7550,7530,783
20230825,144400,1989222770,7530,7530,7540,7530,78
20230825,144300,1988635420,7530,7550,7550,7530,1096
20230825,144200,1980375570,7550,7550,7550,7550,7
20230825,144100,1980322720,7550,7550,7550,7540,448
20230825,144000,1976940720,7550,7560,7560,7550,126
20230825,143900,1975989400,7560,7570,7570,7560,56
20230825,143800,1975565730,7570,7560,7570,7560,192
20230825,143700,1974114140,7550,7540,7560,7540,334
20230825,143600,1971594390,7540,7530,7540,7530,886
20230825,143500,1964915180,7530,7540,7540,7520,95
20230825,143400,1964199930,7540,7540,7540,7540,1
20230825,143300,1964192390,7520,7520,7520,7520,804
20230825,143200,1958146310,7510,7520,7520,7510,528
20230825,143100,1954175760,7520,7530,7530,7520,338
20230825,143000,1951632530,7520,7520,7530,7520,50
20230825,142900,1951256250,7520,7500,7520,7500,511
20230825,142800,1947419640,7520,7510,7520,7500,476
20230825,142700,1943847860,7510,7510,7510,7510,31
20230825,142600,1943615050,7510,7510,7510,7500,389
20230825,142500,1940694370,7510,7520,7520,7510,196
20230825,142400,1939220770,7520,7520,7520,7520,130
20230825,142300,1938243170,7530,7510,7530,7500,1039
20230825,142200,1930445660,7510,7510,7510,7510,67
20230825,142100,1929942490,7510,7490,7510,7490,45
20230825,142000,1929605390,7490,7500,7500,7490,121
20230825,141900,1928698290,7490,7500,7500,7490,46
20230825,141800,1928353300,7500,7500,7500,7500,10
20230825,141700,1928278300,7500,7490,7500,7490,11
20230825,141600,1928195900,7490,7490,7490,7490,95
20230825,141500,1927484350,7490,7480,7490,7480,343
20230825,141400,1924918380,7480,7480,7480,7480,2590
20230825,141300,1905545180,7480,7500,7500,7480,595
20230825,141200,1901093990,7490,7500,7500,7490,1399
20230825,141100,1890615380,7500,7500,7500,7490,103
20230825,141000,1889842980,7500,7490,7500,7490,116
20230825,140900,1888973040,7490,7500,7500,7490,148
20230825,140800,1887863110,7500,7500,7500,7490,12
20230825,140700,1887773200,7500,7510,7510,7500,202
20230825,140600,1886258190,7500,7500,7500,7500,15
20230825,140500,1886145690,7500,7500,7500,7500,266
20230825,140400,1884150690,7510,7500,7510,7500,68
20230825,140300,1883640030,7510,7500,7510,7500,58
20230825,140200,1883204630,7500,7500,7500,7500,21
20230825,140100,1883047130,7500,7490,7520,7490,491
20230825,140000,1879368650,7490,7490,7490,7490,100
20230825,135900,1878619650,7490,7490,7490,7490,205
20230825,135800,1877084200,7480,7490,7490,7480,721
20230825,135700,1871691100,7490,7490,7490,7480,1014
20230825,135600,1864101790,7490,7490,7490,7490,120
20230825,135500,1863202990,7490,7500,7500,7490,900
20230825,135400,1856455480,7500,7500,7500,7500,211
20230825,135300,1854872980,7500,7520,7520,7500,236
20230825,135200,1853102960,7500,7500,7500,7500,135
20230825,135100,1852090460,7490,7540,7550,7490,1402
20230825,135000,1841551400,7540,7530,7540,7530,76
20230825,134900,1840978760,7540,7530,7540,7530,40
20230825,134800,1840677510,7510,7540,7540,7510,54
20230825,134700,1840270470,7510,7550,7550,7510,875
20230825,134600,1833664260,7560,7520,7560,7520,561
20230825,134500,1829436350,7520,7510,7520,7510,128
20230825,134400,1828475050,7510,7510,7510,7510,57
20230825,134300,1828046980,7510,7510,7510,7490,33
20230825,134200,1827799430,7510,7480,7510,7480,2247
20230825,134100,1810969440,7490,7500,7500,7480,321
20230825,134000,1808565280,7520,7490,7520,7490,60
20230825,133900,1808115850,7490,7510,7510,7490,610
20230825,133800,1803540890,7500,7510,7520,7500,183
20230825,133700,1802166720,7500,7510,7520,7500,89
20230825,133600,1801497790,7520,7500,7520,7500,10
20230825,133500,1801422770,7500,7490,7500,7490,77
20230825,133400,1800845390,7500,7500,7500,7480,177
20230825,133300,1799519640,7500,7520,7520,7500,165
20230825,133200,1798279000,7520,7500,7520,7490,247
20230825,133100,1796428480,7500,7510,7510,7490,173
20230825,133000,1795130800,7510,7500,7510,7500,46
20230825,132900,1794785350,7510,7550,7550,7510,53
20230825,132800,1794386760,7550,7490,7550,7490,729
20230825,132700,1788909290,7490,7480,7490,7480,677
20230825,132600,1783845320,7480,7480,7490,7480,169
20230825,132500,1782581180,7480,7480,7480,7480,4
20230825,132400,1782551260,7470,7480,7480,7470,788
20230825,132300,1776664840,7470,7490,7500,7470,295
20230825,132200,1774456240,7480,7490,7500,7480,1947
20230825,132100,1759875220,7490,7490,7500,7490,64
20230825,132000,1759395560,7500,7500,7510,7500,16
20230825,131900,1759275550,7500,7500,7500,7490,117
20230825,131800,1758398410,7500,7500,7500,7500,1121
20230825,131700,1749990910,7500,7510,7510,7500,431
20230825,131600,1746758170,7510,7510,7510,7510,60
20230825,131500,1746307570,7500,7510,7520,7500,260
20230825,131400,1744356260,7510,7520,7520,7510,31
20230825,131300,1744123300,7520,7520,7520,7520,384
20230825,131200,1741235620,7520,7530,7530,7520,292
20230825,131100,1739039650,7530,7530,7530,7530,31
20230825,131000,1738806220,7530,7530,7530,7530,153
20230825,130900,1737654130,7530,7530,7530,7530,718
20230825,130800,1732247590,7530,7520,7530,7520,299
20230825,130700,1729996710,7530,7500,7530,7500,115
20230825,130600,1729130950,7500,7500,7530,7500,39
20230825,130500,1728837520,7500,7510,7510,7500,406
20230825,130400,1725790720,7520,7520,7520,7520,0
20230825,130300,1725790720,7520,7530,7530,7520,174
20230825,130200,1724480550,7530,7520,7530,7520,327
20230825,130100,1722020440,7520,7530,7540,7520,1780
20230825,130000,1708614140,7520,7500,7520,7490,1235
20230825,125900,1699350340,7500,7500,7500,7500,6
20230825,125800,1699305340,7500,7520,7520,7500,164
20230825,125700,1698075320,7490,7490,7490,7490,1
20230825,125600,1698067830,7500,7490,7500,7480,945
20230825,125500,1690984480,7480,7500,7500,7470,1700
20230825,125400,1678256610,7500,7500,7510,7500,7679
20230825,125300,1620664010,7510,7510,7510,7510,80
20230825,125200,1620063210,7510,7510,7510,7510,212
20230825,125100,1618471090,7510,7520,7520,7510,297
20230825,125000,1616240610,7510,7530,7530,7510,110
20230825,124900,1615412460,7530,7520,7530,7520,36
20230825,124800,1615141470,7500,7500,7500,7500,135
20230825,124700,1614128970,7500,7510,7510,7500,612
20230825,124600,1609538750,7510,7510,7530,7510,261
20230825,124500,1607578620,7510,7520,7520,7500,4155
20230825,124400,1576374600,7520,7520,7520,7520,331
20230825,124300,1573885480,7520,7520,7540,7520,418
20230825,124200,1570737540,7520,7540,7540,7520,375
20230825,124100,1567915620,7540,7540,7540,7540,1
20230825,124000,1567908080,7540,7530,7540,7530,314
20230825,123900,1565541920,7530,7530,7530,7530,374
20230825,123800,1562725700,7530,7530,7530,7510,317
20230825,123700,1560340820,7530,7510,7530,7510,43
20230825,123600,1560017730,7510,7520,7530,7510,3037
20230825,123500,1537191290,7530,7530,7540,7520,714
20230825,123400,1531816850,7550,7550,7550,7550,50
20230825,123300,1531439350,7550,7550,7550,7550,112
20230825,123200,1530593750,7550,7530,7550,7530,59
20230825,123100,1530148700,7530,7560,7560,7530,305
20230825,123000,1527850950,7560,7550,7560,7550,566
20230825,122900,1523575360,7550,7550,7550,7550,218
20230825,122800,1521929460,7540,7540,7540,7540,105
20230825,122700,1521137760,7520,7530,7530,7520,294
20230825,122600,1518925350,7530,7530,7530,7530,598
20230825,122500,1514422410,7530,7530,7530,7530,37
20230825,122400,1514143800,7530,7530,7530,7530,232
20230825,122300,1512396840,7520,7520,7520,7510,500
20230825,122200,1508637330,7530,7510,7570,7510,1411
20230825,122100,1498040390,7510,7560,7570,7510,8176
20230825,122000,1436435020,7560,7560,7560,7560,83
20230825,121900,1435807540,7570,7560,7570,7560,5
20230825,121800,1435769730,7560,7560,7560,7560,4
20230825,121700,1435739490,7560,7560,7560,7550,103
20230825,121600,1434960850,7550,7560,7560,7550,15
20230825,121500,1434847500,7560,7560,7560,7560,364
20230825,121400,1432095660,7560,7560,7560,7560,12
20230825,121300,1432004940,7560,7570,7570,7560,334
20230825,121200,1429479250,7580,7580,7580,7580,9
20230825,121100,1429411030,7580,7580,7580,7560,185
20230825,121000,1428010500,7580,7560,7580,7560,159
20230825,120900,1426807920,7560,7560,7560,7560,535
20230825,120800,1422763320,7560,7560,7560,7560,437
20230825,120700,1419459600,7560,7560,7560,7560,49
20230825,120600,1419089160,7560,7560,7580,7560,663
20230825,120500,1414076840,7560,7560,7560,7560,393
20230825,120400,1411105760,7560,7570,7570,7560,151
20230825,120300,1409962750,7570,7570,7570,7570,6
20230825,120200,1409917330,7570,7570,7590,7570,33
20230825,120100,1409667460,7580,7580,7580,7580,26
20230825,120000,1409470380,7580,7560,7580,7560,630
20230825,115900,1404695140,7560,7580,7580,7560,99
20230825,115800,1403946030,7560,7560,7560,7560,217
20230825,115700,1402305510,7560,7560,7560,7560,664
20230825,115600,1397285670,7560,7580,7580,7560,904
20230825,115500,1390447910,7590,7580,7590,7570,349
20230825,115400,1387801840,7580,7580,7580,7580,23
20230825,115300,1387627500,7590,7570,7590,7560,333
20230825,115200,1385102960,7570,7560,7570,7560,233
20230825,115100,1383341170,7560,7570,7570,7560,445
20230825,115000,1379975460,7570,7570,7580,7570,179
20230825,114900,1378619600,7580,7580,7580,7580,70
20230825,114800,1378089000,7580,7570,7580,7570,107
20230825,114700,1377278370,7590,7580,7590,7580,378
20230825,114600,1374412100,7570,7560,7570,7560,128
20230825,114500,1373443160,7560,7560,7570,7560,75
20230825,114400,1372875440,7560,7560,7560,7560,1
20230825,114300,1372867880,7560,7570,7570,7560,29
20230825,114200,1372648440,7560,7570,7570,7560,5
20230825,114100,1372610610,7570,7570,7570,7570,54
20230825,114000,1372201830,7570,7560,7570,7550,113
20230825,113900,1371347630,7550,7560,7560,7550,356
20230825,113800,1368659630,7550,7540,7560,7540,112
20230825,113700,1367815030,7540,7560,7560,7540,2341
20230825,113600,1350144990,7560,7560,7560,7560,10
20230825,113500,1350069390,7570,7580,7580,7570,33
20230825,113400,1349819540,7580,7580,7580,7550,681
20230825,113300,1344673040,7570,7560,7570,7550,265
20230825,113200,1342668540,7560,7570,7570,7550,1485
20230825,113100,1331452160,7570,7570,7570,7570,16
20230825,113000,1331331040,7580,7570,7580,7570,91
20230825,112900,1330641370,7570,7560,7570,7560,185
20230825,112800,1329241530,7560,7550,7560,7550,29
20230825,112700,1329022340,7560,7550,7560,7550,513
20230825,112600,1325144900,7560,7560,7560,7560,152
20230825,112500,1323995780,7550,7560,7560,7550,111
20230825,112400,1323157720,7540,7550,7550,7540,1370
20230825,112300,1312825370,7550,7550,7550,7550,46
20230825,112200,1312478070,7550,7550,7550,7550,402
20230825,112100,1309442970,7550,7540,7550,7540,850
20230825,112000,1303026420,7540,7540,7550,7540,305
20230825,111900,1300725610,7540,7550,7560,7540,2174
20230825,111800,1284320230,7550,7550,7550,7550,1412
20230825,111700,1273659630,7560,7560,7560,7550,2512
20230825,111600,1254692720,7560,7560,7560,7550,4422
20230825,111500,1221299700,7560,7570,7570,7560,250
20230825,111400,1219409380,7570,7560,7590,7550,395
20230825,111300,1216422160,7550,7600,7600,7550,6367
20230825,111200,1168196720,7600,7590,7600,7590,14
20230825,111100,1168090370,7590,7590,7600,7590,38
20230825,111000,1167801940,7590,7590,7600,7580,125
20230825,110900,1166853420,7590,7590,7590,7580,274
20230825,110800,1164775530,7590,7600,7600,7580,1431
20230825,110700,1153907910,7610,7610,7610,7610,109
20230825,110600,1153078420,7610,7610,7610,7610,40
20230825,110500,1152774020,7610,7610,7610,7600,1024
20230825,110400,1144989680,7610,7610,7610,7610,35
20230825,110300,1144723330,7620,7630,7630,7620,278
20230825,110200,1142602640,7630,7630,7630,7630,520
20230825,110100,1138635040,7630,7630,7630,7620,142
20230825,110000,1137552260,7620,7640,7640,7620,808
20230825,105900,1131395230,7640,7630,7640,7620,443
20230825,105800,1128014210,7630,7630,7640,7630,912
20230825,105700,1121047710,7640,7640,7650,7610,917
20230825,105600,1114042960,7640,7610,7640,7610,586
20230825,105500,1109573640,7610,7590,7610,7590,123
20230825,105400,1108639880,7590,7600,7600,7590,395
20230825,105300,1105640750,7590,7590,7590,7590,694
20230825,105200,1100373290,7590,7590,7600,7580,41
20230825,105100,1100062090,7580,7590,7590,7580,709
20230825,105000,1094686100,7600,7610,7620,7600,504
20230825,104900,1090853310,7620,7630,7630,7620,41
20230825,104800,1090540660,7610,7610,7610,7610,382
20230825,104700,1087633640,7610,7630,7640,7610,608
20230825,104600,1082999630,7640,7630,7640,7630,623
20230825,104500,1078240110,7640,7640,7640,7640,536
20230825,104400,1074145070,7640,7670,7670,7640,22
20230825,104300,1073976690,7670,7620,7670,7610,1288
20230825,104200,1064116850,7630,7640,7650,7630,237
20230825,104100,1062307060,7680,7680,7680,7640,89
20230825,104000,1061626740,7690,7600,7690,7600,442
20230825,103900,1058251320,7610,7610,7610,7610,298
20230825,103800,1055983540,7620,7610,7620,7610,35
20230825,103700,1055716860,7610,7620,7620,7600,1223
20230825,103600,1046420420,7620,7610,7620,7610,103
20230825,103500,1045635570,7610,7620,7620,7610,201
20230825,103400,1044104450,7620,7610,7620,7600,104
20230825,103300,1043313640,7610,7620,7620,7610,824
20230825,103200,1037040320,7630,7640,7640,7630,426
20230825,103100,1033789930,7630,7630,7630,7630,943
20230825,103000,1026594840,7630,7630,7640,7630,337
20230825,102900,1024023480,7630,7630,7630,7630,111
20230825,102800,1023176550,7640,7640,7640,7630,58
20230825,102700,1022733590,7640,7640,7650,7610,242
20230825,102600,1020889750,7610,7640,7650,7610,139
20230825,102500,1019826970,7650,7620,7660,7620,18
20230825,102400,1019689350,7590,7600,7600,7590,481
20230825,102300,1016035130,7580,7580,7580,7580,1140
20230825,102200,1007393930,7580,7590,7600,7580,1905
20230825,102100,992940370,7590,7640,7650,7590,890
20230825,102000,986165110,7640,7640,7640,7640,422
20230825,101900,982941030,7640,7640,7640,7640,234
20230825,101800,981153270,7640,7650,7660,7640,1370
20230825,101700,970678220,7660,7670,7670,7660,208
20230825,101600,969084920,7670,7670,7670,7670,2
20230825,101500,969069580,7660,7660,7670,7660,159
20230825,101400,967851630,7690,7680,7700,7660,1409
20230825,101300,957018720,7660,7650,7660,7650,74
20230825,101200,956452380,7650,7660,7660,7650,565
20230825,101100,952129550,7670,7660,7670,7650,219
20230825,101000,950450540,7660,7680,7680,7660,528
20230825,100900,946400830,7680,7680,7680,7670,295
20230825,100800,944137060,7680,7670,7700,7670,545
20230825,100700,939946970,7670,7690,7690,7670,2952
20230825,100600,917296370,7680,7660,7700,7660,1101
20230825,100500,908835390,7650,7610,7650,7600,1832
20230825,100400,894882870,7610,7550,7610,7540,1611
20230825,100300,882683970,7550,7570,7570,7540,305
20230825,100200,880381980,7560,7560,7560,7540,994
20230825,100100,872874700,7560,7560,7560,7550,646
20230825,100000,867995650,7550,7560,7570,7550,2226
20230825,095900,851177130,7560,7560,7560,7560,599
20230825,095800,846648690,7560,7550,7570,7550,315
20230825,095700,844268870,7550,7570,7570,7550,1502
20230825,095600,832917570,7570,7590,7590,7570,3570
20230825,095500,805877500,7590,7590,7590,7580,255
20230825,095400,803943700,7600,7600,7600,7590,334
20230825,095300,801408520,7600,7600,7600,7590,93
20230825,095200,800702510,7600,7590,7600,7590,284
20230825,095100,798546940,7580,7570,7590,7570,259
20230825,095000,796583780,7570,7580,7580,7570,549
20230825,094900,792422470,7570,7570,7570,7570,251
20230825,094800,790522400,7570,7590,7590,7560,139
20230825,094700,789467920,7590,7600,7610,7560,1966
20230825,094600,774562570,7600,7600,7600,7600,800
20230825,094500,768482570,7600,7610,7610,7600,70
20230825,094400,767950240,7600,7610,7620,7590,1321
20230825,094300,757906000,7600,7610,7620,7600,2030
20230825,094200,742460390,7600,7620,7620,7600,536
20230825,094100,738385940,7620,7640,7640,7600,152
20230825,094000,737226930,7640,7600,7650,7590,283
20230825,093900,735066300,7590,7580,7590,7570,1922
20230825,093800,720507580,7580,7580,7580,7560,895
20230825,093700,713730000,7580,7550,7580,7540,2495
20230825,093600,694874340,7550,7590,7590,7550,2663
20230825,093500,674747330,7590,7610,7610,7590,495
20230825,093400,670985910,7610,7600,7610,7560,4814
20230825,093300,634426230,7600,7610,7610,7600,928
20230825,093200,627367000,7610,7620,7620,7600,1545
20230825,093100,615605590,7620,7620,7640,7610,1951
20230825,093000,600737860,7620,7630,7630,7610,744
20230825,092900,595070430,7630,7630,7630,7600,6113
20230825,092800,548549600,7630,7640,7650,7620,1408
20230825,092700,537805730,7620,7630,7640,7620,806
20230825,092600,531663660,7630,7630,7650,7630,285
20230825,092500,529488990,7650,7620,7650,7620,2373
20230825,092400,511406610,7620,7620,7650,7620,1127
20230825,092300,502818540,7650,7640,7650,7620,935
20230825,092200,495685560,7650,7670,7670,7610,1950
20230825,092100,480815680,7680,7640,7690,7610,3581
20230825,092000,453506450,7640,7650,7660,7640,1382
20230825,091900,442942350,7650,7660,7660,7650,2390
20230825,091800,424657080,7670,7670,7680,7650,2350
20230825,091700,406643630,7670,7710,7710,7670,811
20230825,091600,400405820,7710,7670,7710,7660,3270
20230825,091500,375332850,7670,7700,7700,7670,1227
20230825,091400,365909960,7700,7730,7740,7660,4010
20230825,091300,335017460,7730,7820,7820,7730,1788
20230825,091200,321128170,7820,7840,7840,7820,3863
20230825,091100,290916600,7840,7850,7850,7840,1401
20230825,091000,279923810,7850,7850,7870,7850,1435
20230825,090900,268654940,7870,7830,7880,7820,3376
20230825,090800,242157900,7830,7770,7840,7760,2894
20230825,090700,219623150,7760,7700,7770,7700,1173
20230825,090600,210542080,7710,7740,7740,7680,451
20230825,090500,207059800,7680,7640,7780,7640,1682
20230825,090400,194098950,7640,7610,7740,7610,7492
20230825,090300,136995140,7610,7620,7620,7610,1991
20230825,090200,121839830,7620,7620,7630,7610,4870
20230825,090100,84746770,7620,7700,7700,7620,3218
20230825,090000,60057730,7700,7710,7740,7700,7580