stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190700,38930864340,16700,16700,16700,16700,54414
20230825,190600,38930864340,16700,16700,16700,16700,0
20230825,190500,38930864340,16700,16700,16700,16700,0
20230825,190400,38930864340,16700,16700,16700,16700,0
20230825,190300,38930864340,16700,16700,16700,16700,0
20230825,190200,38930864340,16700,16700,16700,16700,0
20230825,190100,38930864340,16700,16700,16700,16700,0
20230825,190000,38930864340,16700,16700,16700,16700,0
20230825,185900,38930864340,16700,16700,16700,16700,0
20230825,185800,38930864340,16700,16700,16700,16700,0
20230825,185700,38930864340,16700,16700,16700,16700,0
20230825,185600,38930864340,16700,16700,16700,16700,0
20230825,185500,38930864340,16700,16700,16700,16700,0
20230825,185400,38930864340,16700,16700,16700,16700,0
20230825,185300,38930864340,16700,16700,16700,16700,0
20230825,185200,38930864340,16700,16700,16700,16700,0
20230825,185100,38930864340,16700,16700,16700,16700,0
20230825,185000,38930864340,16700,16700,16700,16700,0
20230825,184900,38930864340,16700,16700,16700,16700,0
20230825,184800,38930864340,16700,16700,16700,16700,0
20230825,184700,38930864340,16700,16700,16700,16700,0
20230825,184600,38930864340,16700,16700,16700,16700,0
20230825,184500,38930864340,16700,16700,16700,16700,0
20230825,184400,38930864340,16700,16700,16700,16700,0
20230825,184300,38930864340,16700,16700,16700,16700,0
20230825,184200,38930864340,16700,16700,16700,16700,0
20230825,184100,38930864340,16700,16700,16700,16700,0
20230825,184000,38930864340,16700,16700,16700,16700,0
20230825,183900,38930864340,16700,16700,16700,16700,0
20230825,183800,38930864340,16700,16700,16700,16700,0
20230825,183700,38930864340,16700,16700,16700,16700,54414
20230825,183600,38930864340,16700,16700,16700,16700,0
20230825,183500,38930864340,16700,16700,16700,16700,0
20230825,183400,38930864340,16700,16700,16700,16700,0
20230825,183300,38930864340,16700,16700,16700,16700,0
20230825,183200,38930864340,16700,16700,16700,16700,0
20230825,183100,38930864340,16700,16700,16700,16700,0
20230825,183000,38930864340,16700,16700,16700,16700,0
20230825,182900,38930864340,16700,16700,16700,16700,0
20230825,182800,38930864340,16700,16700,16700,16700,0
20230825,182700,38930864340,16700,16700,16700,16700,0
20230825,182600,38930864340,16700,16700,16700,16700,0
20230825,182500,38930864340,16700,16700,16700,16700,0
20230825,182400,38930864340,16700,16700,16700,16700,0
20230825,182300,38930864340,16700,16700,16700,16700,0
20230825,182200,38930864340,16700,16700,16700,16700,0
20230825,182100,38930864340,16700,16700,16700,16700,0
20230825,182000,38930864340,16700,16700,16700,16700,0
20230825,181900,38930864340,16700,16700,16700,16700,0
20230825,181800,38930864340,16700,16700,16700,16700,0
20230825,181700,38930864340,16700,16700,16700,16700,0
20230825,181600,38930864340,16700,16700,16700,16700,0
20230825,181500,38930864340,16700,16700,16700,16700,0
20230825,181400,38930864340,16700,16700,16700,16700,0
20230825,181300,38930864340,16700,16700,16700,16700,0
20230825,181200,38930864340,16700,16700,16700,16700,0
20230825,181100,38930864340,16700,16700,16700,16700,0
20230825,181000,38930864340,16700,16700,16700,16700,0
20230825,180900,38930864340,16700,16700,16700,16700,0
20230825,180800,38930864340,16700,16700,16700,16700,0
20230825,180700,38930864340,16700,16700,16700,16700,54414
20230825,180600,38930864340,16700,16700,16700,16700,0
20230825,180500,38930864340,16700,16700,16700,16700,0
20230825,180400,38930864340,16700,16700,16700,16700,0
20230825,180300,38930864340,16700,16700,16700,16700,0
20230825,180200,38930864340,16700,16700,16700,16700,0
20230825,180100,38930864340,16700,16700,16700,16700,0
20230825,180000,38930864340,16700,16700,16700,16700,0
20230825,175900,38930864340,16700,16700,16700,16700,0
20230825,175800,38930864340,16700,16700,16700,16700,0
20230825,175700,38930864340,16700,16700,16700,16700,0
20230825,175600,38930864340,16700,16700,16700,16700,0
20230825,175500,38930864340,16700,16700,16700,16700,0
20230825,175400,38930864340,16700,16700,16700,16700,0
20230825,175300,38930864340,16700,16700,16700,16700,0
20230825,175200,38930864340,16700,16700,16700,16700,0
20230825,175100,38930864340,16700,16700,16700,16700,0
20230825,175000,38930864340,16700,16700,16700,16700,0
20230825,174900,38930864340,16700,16700,16700,16700,0
20230825,174800,38930864340,16700,16700,16700,16700,0
20230825,174700,38930864340,16700,16700,16700,16700,0
20230825,174600,38930864340,16700,16700,16700,16700,0
20230825,174500,38930864340,16700,16700,16700,16700,0
20230825,174400,38930864340,16700,16700,16700,16700,0
20230825,174300,38930864340,16700,16700,16700,16700,0
20230825,174200,38930864340,16700,16700,16700,16700,0
20230825,174100,38930864340,16700,16700,16700,16700,0
20230825,174000,38930864340,16700,16700,16700,16700,0
20230825,173900,38930864340,16700,16700,16700,16700,0
20230825,173800,38930864340,16700,16700,16700,16700,0
20230825,173700,38930864340,16700,16700,16700,16700,54414
20230825,173600,38930864340,16700,16700,16700,16700,0
20230825,173500,38930864340,16700,16700,16700,16700,0
20230825,173400,38930864340,16700,16700,16700,16700,0
20230825,173300,38930864340,16700,16700,16700,16700,0
20230825,173200,38930864340,16700,16700,16700,16700,0
20230825,173100,38930864340,16700,16700,16700,16700,0
20230825,173000,38930864340,16700,16700,16700,16700,0
20230825,172900,38930864340,16700,16700,16700,16700,0
20230825,172800,38930864340,16700,16700,16700,16700,0
20230825,172700,38930864340,16700,16700,16700,16700,0
20230825,172600,38930864340,16700,16700,16700,16700,0
20230825,172500,38930864340,16700,16700,16700,16700,0
20230825,172400,38930864340,16700,16700,16700,16700,0
20230825,172300,38930864340,16700,16700,16700,16700,0
20230825,172200,38930864340,16700,16700,16700,16700,0
20230825,172100,38930864340,16700,16700,16700,16700,0
20230825,172000,38930864340,16700,16700,16700,16700,0
20230825,171900,38930864340,16700,16700,16700,16700,0
20230825,171800,38930864340,16700,16700,16700,16700,0
20230825,171700,38930864340,16700,16700,16700,16700,0
20230825,171600,38930864340,16700,16700,16700,16700,0
20230825,171500,38930864340,16700,16700,16700,16700,0
20230825,171400,38930864340,16700,16700,16700,16700,0
20230825,171300,38930864340,16700,16700,16700,16700,0
20230825,171200,38930864340,16700,16700,16700,16700,0
20230825,171100,38930864340,16700,16700,16700,16700,0
20230825,171000,38930864340,16700,16700,16700,16700,0
20230825,170900,38930864340,16700,16700,16700,16700,0
20230825,170800,38930864340,16700,16700,16700,16700,0
20230825,170700,38930864340,16700,16700,16700,16700,54414
20230825,170600,38930864340,16700,16700,16700,16700,0
20230825,170500,38930864340,16700,16700,16700,16700,0
20230825,170400,38930864340,16700,16700,16700,16700,0
20230825,170300,38930864340,16700,16700,16700,16700,0
20230825,170200,38930864340,16700,16700,16700,16700,0
20230825,170100,38930864340,16700,16700,16700,16700,0
20230825,170000,38930864340,16700,16700,16700,16700,0
20230825,165900,38930864340,16700,16700,16700,16700,0
20230825,165800,38930864340,16700,16700,16700,16700,0
20230825,165700,38930864340,16700,16700,16700,16700,0
20230825,165600,38930864340,16700,16700,16700,16700,0
20230825,165500,38930864340,16700,16700,16700,16700,0
20230825,165400,38930864340,16700,16700,16700,16700,0
20230825,165300,38930864340,16700,16700,16700,16700,0
20230825,165200,38930864340,16700,16700,16700,16700,0
20230825,165100,38930864340,16700,16700,16700,16700,0
20230825,165000,38930864340,16700,16700,16700,16700,0
20230825,164900,38930864340,16700,16700,16700,16700,0
20230825,164800,38930864340,16700,16700,16700,16700,0
20230825,164700,38930864340,16700,16700,16700,16700,0
20230825,164600,38930864340,16700,16700,16700,16700,0
20230825,164500,38930864340,16700,16700,16700,16700,0
20230825,164400,38930864340,16700,16700,16700,16700,0
20230825,164300,38930864340,16700,16700,16700,16700,0
20230825,164200,38930864340,16700,16700,16700,16700,0
20230825,164100,38930864340,16700,16700,16700,16700,0
20230825,164000,38930864340,16700,16700,16700,16700,0
20230825,163900,38930864340,16700,16700,16700,16700,0
20230825,163800,38930864340,16700,16700,16700,16700,0
20230825,163700,38930864340,16700,16700,16700,16700,54414
20230825,163600,38930864340,16700,16700,16700,16700,0
20230825,163500,38930864340,16700,16700,16700,16700,0
20230825,163400,38930864340,16700,16700,16700,16700,0
20230825,163300,38930864340,16700,16700,16700,16700,0
20230825,163200,38930864340,16700,16700,16700,16700,0
20230825,163100,38930864340,16700,16700,16700,16700,0
20230825,163000,38930864340,16700,16700,16700,16700,0
20230825,162900,38930864340,16700,16700,16700,16700,0
20230825,162800,38930864340,16700,16700,16700,16700,0
20230825,162700,38930864340,16700,16700,16700,16700,0
20230825,162600,38930864340,16700,16700,16700,16700,0
20230825,162500,38930864340,16700,16700,16700,16700,0
20230825,162400,38930864340,16700,16700,16700,16700,0
20230825,162300,38930864340,16700,16700,16700,16700,0
20230825,162200,38930864340,16700,16700,16700,16700,0
20230825,162100,38930864340,16700,16700,16700,16700,0
20230825,162000,38930864340,16700,16700,16700,16700,0
20230825,161900,38930864340,16700,16700,16700,16700,0
20230825,161800,38930864340,16700,16700,16700,16700,0
20230825,161700,38930864340,16700,16700,16700,16700,0
20230825,161600,38930864340,16700,16700,16700,16700,0
20230825,161500,38930864340,16700,16700,16700,16700,0
20230825,161400,38930864340,16700,16700,16700,16700,0
20230825,161300,38930864340,16700,16700,16700,16700,0
20230825,161200,38930864340,16700,16700,16700,16700,0
20230825,161100,38930864340,16700,16700,16700,16700,0
20230825,161000,38930864340,16700,16700,16700,16700,0
20230825,160900,38930864340,16700,16700,16700,16700,0
20230825,160800,38930864340,16700,16700,16700,16700,0
20230825,160700,38930864340,16700,16700,16700,16700,54414
20230825,160600,38930864340,16700,16700,16700,16700,0
20230825,160500,38930864340,16700,16700,16700,16700,0
20230825,160400,38930864340,16700,16700,16700,16700,0
20230825,160300,38930864340,16700,16700,16700,16700,0
20230825,160200,38930864340,16700,16700,16700,16700,0
20230825,160100,38930864340,16700,16700,16700,16700,0
20230825,160000,38930864340,16700,16700,16700,16700,0
20230825,155900,38930864340,16700,16700,16700,16700,0
20230825,155800,38930864340,16700,16700,16700,16700,0
20230825,155700,38930864340,16700,16700,16700,16700,0
20230825,155600,38930864340,16700,16700,16700,16700,0
20230825,155500,38930864340,16700,16700,16700,16700,0
20230825,155400,38930864340,16700,16700,16700,16700,0
20230825,155300,38930864340,16700,16700,16700,16700,0
20230825,155200,38930864340,16700,16700,16700,16700,0
20230825,155100,38930864340,16700,16700,16700,16700,0
20230825,155000,38930864340,16700,16700,16700,16700,0
20230825,154900,38930864340,16700,16700,16700,16700,0
20230825,154800,38930864340,16700,16700,16700,16700,0
20230825,154700,38930864340,16700,16700,16700,16700,0
20230825,154600,38930864340,16700,16700,16700,16700,0
20230825,154500,38930864340,16700,16700,16700,16700,0
20230825,154400,38930864340,16700,16700,16700,16700,0
20230825,154300,38930864340,16700,16700,16700,16700,0
20230825,154200,38930864340,16700,16700,16700,16700,0
20230825,154100,38930864340,16700,16700,16700,16700,0
20230825,154000,38930864340,16700,16700,16700,16700,0
20230825,153900,38930864340,16700,16700,16700,16700,0
20230825,153800,38930864340,16700,16700,16700,16700,0
20230825,153700,38930864340,16700,16700,16700,16700,54414
20230825,153600,38930864340,16700,16700,16700,16700,0
20230825,153500,38930864340,16700,16700,16700,16700,0
20230825,153400,38930864340,16700,16700,16700,16700,0
20230825,153300,38930864340,16700,16700,16700,16700,0
20230825,153200,38930864340,16700,16700,16700,16700,0
20230825,153100,38930864340,16700,16700,16700,16700,0
20230825,153000,38930864340,16700,16700,16700,16700,54414
20230825,152900,38022150540,16710,16710,16710,16710,0
20230825,152800,38022150540,16710,16710,16710,16710,0
20230825,152700,38022150540,16710,16710,16710,16710,0
20230825,152600,38022150540,16710,16710,16710,16710,0
20230825,152500,38022150540,16710,16710,16710,16710,0
20230825,152400,38022150540,16710,16710,16710,16710,0
20230825,152300,38022150540,16710,16710,16710,16710,0
20230825,152200,38022150540,16710,16710,16710,16710,0
20230825,152100,38022150540,16710,16710,16710,16710,0
20230825,152000,38022150540,16710,16710,16710,16710,0
20230825,151900,38022150540,16710,16660,16710,16660,44557
20230825,151800,37278499610,16660,16680,16680,16660,8479
20230825,151700,37137154490,16680,16670,16680,16670,7111
20230825,151600,37018586750,16680,16680,16680,16670,5451
20230825,151500,36927672250,16680,16660,16680,16650,3975
20230825,151400,36861407520,16680,16680,16690,16660,8700
20230825,151300,36716399660,16680,16680,16680,16670,8643
20230825,151200,36572303750,16680,16680,16680,16670,2692
20230825,151100,36527407010,16680,16680,16680,16670,2503
20230825,151000,36485657670,16680,16680,16680,16670,17277
20230825,150900,36197512810,16680,16680,16680,16670,1575
20230825,150800,36171246300,16680,16680,16680,16670,1513
20230825,150700,36146012590,16680,16670,16680,16670,978
20230825,150600,36129706730,16680,16670,16680,16670,8047
20230825,150500,35995500010,16670,16670,16680,16660,5652
20230825,150400,35901283140,16670,16670,16670,16660,3241
20230825,150300,35847277160,16670,16670,16670,16660,2314
20230825,150200,35808705920,16670,16680,16690,16670,4764
20230825,150100,35729280120,16690,16690,16690,16670,5006
20230825,150000,35645766280,16680,16680,16690,16670,9370
20230825,145900,35489464670,16680,16680,16690,16680,2110
20230825,145800,35454265210,16680,16680,16690,16670,13144
20230825,145700,35235027480,16680,16690,16690,16680,2882
20230825,145600,35186950230,16690,16700,16700,16680,5081
20230825,145500,35102176280,16700,16680,16700,16670,14557
20230825,145400,34859272840,16680,16670,16680,16660,19073
20230825,145300,34541312840,16660,16670,16670,16660,4402
20230825,145200,34467968910,16670,16650,16670,16650,5402
20230825,145100,34377966260,16660,16660,16660,16650,7732
20230825,145000,34249173310,16660,16650,16660,16640,5168
20230825,144900,34163098370,16660,16660,16660,16650,1464
20230825,144800,34138716650,16650,16660,16660,16650,1838
20230825,144700,34108099730,16660,16660,16660,16650,1243
20230825,144600,34087401630,16660,16660,16660,16650,1243
20230825,144500,34066702530,16660,16660,16660,16650,2854
20230825,144400,34019179600,16660,16650,16660,16650,12397
20230825,144300,33812766650,16640,16650,16650,16640,1674
20230825,144200,33784906220,16650,16650,16660,16640,9419
20230825,144100,33628079450,16650,16650,16660,16640,2538
20230825,144000,33585826840,16650,16670,16670,16640,6584
20230825,143900,33476182210,16670,16670,16670,16660,5726
20230825,143800,33380781360,16670,16660,16670,16660,1210
20230825,143700,33360613760,16670,16650,16670,16650,2532
20230825,143600,33318433330,16650,16660,16670,16650,1697
20230825,143500,33290162460,16670,16650,16670,16640,11875
20230825,143400,33092411670,16650,16650,16650,16640,2612
20230825,143300,33048943470,16650,16630,16650,16630,2852
20230825,143200,33001481070,16640,16650,16650,16630,3985
20230825,143100,32935170300,16650,16650,16660,16650,6659
20230825,143000,32824292740,16650,16660,16660,16650,1062
20230825,142900,32806604620,16660,16660,16670,16650,5363
20230825,142800,32717257230,16660,16670,16670,16660,1875
20230825,142700,32686014850,16670,16670,16670,16660,2116
20230825,142600,32650741930,16670,16670,16680,16660,2810
20230825,142500,32603893900,16670,16680,16680,16670,2806
20230825,142400,32557110440,16680,16680,16680,16670,4191
20230825,142300,32487212370,16680,16680,16690,16670,4235
20230825,142200,32416564880,16670,16680,16690,16670,9082
20230825,142100,32265075910,16690,16690,16700,16680,9464
20230825,142000,32107121560,16690,16690,16690,16680,4894
20230825,141900,32025443260,16680,16690,16690,16680,2163
20230825,141800,31989348270,16690,16680,16690,16680,2017
20230825,141700,31955690220,16690,16690,16690,16680,2303
20230825,141600,31917262600,16690,16690,16690,16670,5044
20230825,141500,31833119260,16690,16690,16690,16680,5805
20230825,141400,31736244080,16690,16670,16690,16670,16908
20230825,141300,31454303690,16670,16660,16680,16660,8934
20230825,141200,31305369260,16660,16670,16680,16650,17694
20230825,141100,31010499110,16680,16660,16680,16660,25226
20230825,141000,30589994310,16660,16600,16660,16600,30028
20230825,140900,30090313470,16610,16610,16610,16600,1862
20230825,140800,30059395450,16600,16620,16620,16600,6496
20230825,140700,29951491360,16620,16620,16620,16610,386
20230825,140600,29945077820,16610,16620,16620,16610,814
20230825,140500,29931550800,16610,16620,16620,16610,3061
20230825,140400,29880698010,16620,16620,16620,16610,317
20230825,140300,29875430050,16620,16620,16620,16610,196
20230825,140200,29872172540,16610,16610,16620,16610,819
20230825,140100,29858567120,16610,16610,16620,16600,2008
20230825,140000,29825210360,16620,16610,16620,16610,842
20230825,135900,29811223650,16610,16600,16610,16600,1289
20230825,135800,29789824150,16600,16600,16600,16590,4543
20230825,135700,29714413650,16600,16610,16610,16600,165
20230825,135600,29711673220,16600,16610,16610,16600,1527
20230825,135500,29686317850,16600,16610,16610,16600,879
20230825,135400,29671720390,16610,16610,16620,16610,1961
20230825,135300,29639145460,16620,16620,16620,16610,2275
20230825,135200,29601340460,16620,16610,16620,16610,988
20230825,135100,29584929720,16610,16620,16620,16610,351
20230825,135000,29579098590,16610,16620,16620,16600,2091
20230825,134900,29544373110,16620,16620,16620,16610,2074
20230825,134800,29509918870,16610,16620,16620,16610,817
20230825,134700,29496343960,16620,16610,16620,16610,478
20230825,134600,29488403200,16610,16620,16620,16600,2370
20230825,134500,29449034710,16620,16640,16640,16580,22213
20230825,134400,29080245760,16640,16650,16650,16640,1435
20230825,134300,29056364960,16650,16650,16650,16650,1114
20230825,134200,29037816860,16650,16650,16650,16640,2101
20230825,134100,29002835710,16650,16660,16670,16650,5478
20230825,134000,28911576440,16670,16670,16680,16660,4286
20230825,133900,28840131080,16670,16680,16680,16670,356
20230825,133800,28834193640,16680,16670,16680,16670,1695
20230825,133700,28805921080,16680,16690,16690,16670,1583
20230825,133600,28779516720,16680,16670,16680,16660,17807
20230825,133500,28482653020,16670,16670,16670,16660,1574
20230825,133400,28456427280,16670,16660,16670,16660,2408
20230825,133300,28416288280,16660,16660,16670,16650,8261
20230825,133200,28278602540,16660,16660,16670,16650,8152
20230825,133100,28142790990,16660,16650,16660,16640,7960
20230825,133000,28010251540,16650,16650,16650,16640,1325
20230825,132900,27988191160,16640,16650,16650,16640,818
20230825,132800,27974572200,16650,16630,16650,16620,6301
20230825,132700,27869746750,16630,16630,16630,16620,2576
20230825,132600,27826909720,16630,16620,16630,16610,2892
20230825,132500,27778848800,16620,16610,16620,16610,1444
20230825,132400,27754849620,16610,16630,16630,16610,1609
20230825,132300,27728119010,16620,16630,16630,16620,1224
20230825,132200,27707769070,16630,16630,16630,16600,3164
20230825,132100,27655204790,16630,16630,16630,16600,129
20230825,132000,27653060400,16600,16600,16620,16590,5436
20230825,131900,27562797250,16600,16600,16600,16580,8544
20230825,131800,27421093650,16590,16600,16600,16590,867
20230825,131700,27406707640,16590,16600,16600,16590,1042
20230825,131600,27389415250,16600,16620,16620,16600,3707
20230825,131500,27327864000,16620,16630,16630,16620,3629
20230825,131400,27267548070,16630,16630,16630,16620,1100
20230825,131300,27249256490,16630,16630,16630,16620,1490
20230825,131200,27224483590,16630,16630,16630,16620,2004
20230825,131100,27191162780,16630,16610,16630,16610,1076
20230825,131000,27173280110,16620,16610,16620,16610,2771
20230825,130900,27127226760,16620,16620,16620,16610,1829
20230825,130800,27096839780,16620,16600,16620,16600,3222
20230825,130700,27043326260,16610,16600,16610,16600,1385
20230825,130600,27020328300,16610,16590,16610,16590,827
20230825,130500,27006599350,16590,16600,16610,16590,1117
20230825,130400,26988057310,16600,16600,16610,16590,3170
20230825,130300,26935440850,16600,16600,16610,16600,5538
20230825,130200,26843503460,16600,16600,16600,16590,2727
20230825,130100,26798236440,16600,16600,16600,16590,121
20230825,130000,26796227970,16600,16590,16600,16590,837
20230825,125900,26782336350,16590,16580,16600,16580,1910
20230825,125800,26750648580,16590,16580,16590,16580,2397
20230825,125700,26710900000,16580,16590,16590,16580,4467
20230825,125600,26636836260,16590,16590,16590,16580,2961
20230825,125500,26587713840,16600,16600,16600,16590,3835
20230825,125400,26524076340,16600,16590,16600,16590,584
20230825,125300,26514386160,16600,16600,16610,16590,2595
20230825,125200,26471308430,16600,16610,16610,16600,2545
20230825,125100,26429057560,16610,16610,16610,16600,547
20230825,125000,26419973760,16610,16610,16610,16600,1661
20230825,124900,26392395640,16600,16610,16610,16600,3032
20230825,124800,26342049250,16610,16600,16610,16600,847
20230825,124700,26327984300,16610,16600,16610,16600,3470
20230825,124600,26270378090,16600,16600,16600,16590,1009
20230825,124500,26253628810,16610,16600,16610,16590,411
20230825,124400,26246802240,16590,16590,16610,16590,3173
20230825,124300,26194134960,16600,16600,16600,16590,477
20230825,124200,26186217810,16600,16600,16600,16590,627
20230825,124100,26175812260,16590,16600,16600,16590,1251
20230825,124000,26155046810,16590,16590,16600,16590,315
20230825,123900,26149819430,16600,16600,16600,16590,2945
20230825,123800,26100952850,16600,16600,16600,16590,1344
20230825,123700,26078647700,16600,16610,16610,16600,6545
20230825,123600,25969978600,16600,16610,16610,16600,750
20230825,123500,25957521820,16610,16610,16620,16600,1230
20230825,123400,25937089620,16610,16610,16620,16610,278
20230825,123300,25932471190,16610,16610,16610,16600,2065
20230825,123200,25898173150,16610,16600,16610,16600,1177
20230825,123100,25878627860,16600,16610,16610,16600,1312
20230825,123000,25856848150,16600,16610,16610,16600,2678
20230825,122900,25812386600,16610,16610,16620,16610,1822
20230825,122800,25782121870,16610,16620,16620,16610,234
20230825,122700,25778234450,16620,16620,16620,16610,603
20230825,122600,25768212880,16620,16620,16620,16610,1577
20230825,122500,25742003640,16610,16620,16620,16610,1194
20230825,122400,25722170330,16610,16610,16620,16610,1645
20230825,122300,25694834580,16610,16610,16610,16600,715
20230825,122200,25682958450,16610,16620,16620,16600,2664
20230825,122100,25638710930,16610,16620,16620,16610,834
20230825,122000,25624857110,16620,16610,16620,16610,855
20230825,121900,25610648150,16610,16610,16610,16600,2073
20230825,121800,25576217170,16610,16610,16610,16600,2616
20230825,121700,25532789170,16600,16610,16620,16600,8257
20230825,121600,25395669070,16620,16610,16620,16610,1456
20230825,121500,25371482370,16620,16610,16620,16610,2624
20230825,121400,25327881370,16620,16620,16620,16610,777
20230825,121300,25314968740,16620,16610,16620,16610,1010
20230825,121200,25298188920,16620,16610,16620,16610,1349
20230825,121100,25275775150,16620,16620,16620,16610,3022
20230825,121000,25225560550,16620,16620,16620,16610,2221
20230825,120900,25188664640,16620,16630,16630,16610,2192
20230825,120800,25152233650,16620,16630,16630,16620,2543
20230825,120700,25109956920,16630,16640,16640,16630,976
20230825,120600,25093722540,16640,16630,16640,16630,628
20230825,120500,25083273470,16640,16620,16640,16620,1762
20230825,120400,25053971340,16620,16630,16630,16620,1067
20230825,120300,25036232760,16630,16630,16630,16620,2141
20230825,120200,25000635720,16630,16630,16630,16620,1145
20230825,120100,24981601480,16620,16630,16630,16620,1755
20230825,120000,24952428230,16630,16620,16630,16620,442
20230825,115900,24945080540,16630,16630,16630,16620,1017
20230825,115800,24928175930,16630,16630,16630,16620,1050
20230825,115700,24910715940,16630,16610,16630,16610,1797
20230825,115600,24880852890,16620,16620,16620,16600,2523
20230825,115500,24838943830,16620,16610,16620,16610,1470
20230825,115400,24814518810,16620,16610,16620,16610,550
20230825,115300,24805380750,16620,16630,16630,16610,2978
20230825,115200,24755888990,16620,16620,16630,16620,303
20230825,115100,24750850410,16620,16620,16630,16620,1437
20230825,115000,24726964080,16620,16620,16630,16620,1045
20230825,114900,24709595790,16630,16630,16630,16610,3536
20230825,114800,24650846050,16630,16620,16630,16620,632
20230825,114700,24640336630,16620,16620,16630,16620,2202
20230825,114600,24603737150,16630,16630,16640,16620,372
20230825,114500,24597551950,16630,16640,16640,16620,2699
20230825,114400,24552667910,16630,16640,16640,16630,810
20230825,114300,24539189550,16630,16640,16640,16630,1605
20230825,114200,24512487960,16640,16630,16640,16610,5462
20230825,114100,24421698320,16630,16640,16640,16630,1492
20230825,114000,24396882980,16640,16650,16660,16630,1099
20230825,113900,24378595390,16660,16650,16660,16640,2761
20230825,113800,24332625450,16660,16650,16660,16640,1745
20230825,113700,24303565730,16650,16670,16670,16650,2667
20230825,113600,24259142640,16670,16670,16670,16660,2662
20230825,113500,24214781300,16670,16660,16670,16660,1825
20230825,113400,24184367630,16660,16650,16670,16650,3528
20230825,113300,24125612060,16650,16650,16650,16640,176
20230825,113200,24122683010,16640,16620,16640,16620,1998
20230825,113100,24089436590,16640,16640,16640,16620,2058
20230825,113000,24055211940,16640,16640,16640,16620,3514
20230825,112900,23996785270,16640,16650,16650,16630,1338
20230825,112800,23974520900,16640,16640,16650,16640,1041
20230825,112700,23957193450,16640,16660,16660,16640,1472
20230825,112600,23932685720,16660,16670,16680,16650,6147
20230825,112500,23830300170,16670,16680,16680,16660,5369
20230825,112400,23740751430,16690,16680,16690,16680,1050
20230825,112300,23723237390,16680,16670,16690,16670,2043
20230825,112200,23689151820,16670,16660,16670,16660,2093
20230825,112100,23654265160,16660,16680,16680,16660,3249
20230825,112000,23600099770,16680,16700,16700,16680,4362
20230825,111900,23527307640,16700,16680,16700,16680,3571
20230825,111800,23467720000,16690,16680,16690,16680,3734
20230825,111700,23405420110,16680,16680,16690,16670,6767
20230825,111600,23292510940,16680,16690,16700,16670,6566
20230825,111500,23182950120,16700,16690,16700,16690,5823
20230825,111400,23085707380,16700,16670,16700,16660,6371
20230825,111300,22979430610,16670,16660,16670,16650,4775
20230825,111200,22899847190,16660,16630,16660,16630,7766
20230825,111100,22770541670,16630,16630,16640,16630,6663
20230825,111000,22659707520,16640,16630,16640,16630,3288
20230825,110900,22604996440,16640,16640,16650,16630,1877
20230825,110800,22573757120,16640,16630,16650,16630,641
20230825,110700,22563095340,16630,16640,16660,16620,6558
20230825,110600,22453986550,16650,16640,16650,16610,19950
20230825,110500,22122163770,16640,16640,16640,16600,12760
20230825,110400,21910087140,16630,16620,16640,16600,3614
20230825,110300,21850038730,16620,16610,16620,16610,157
20230825,110200,21847430640,16620,16630,16630,16610,2519
20230825,110100,21805571620,16620,16630,16630,16620,1146
20230825,110000,21786519760,16640,16620,16640,16610,3130
20230825,105900,21734508690,16620,16600,16640,16590,7737
20230825,105800,21605945740,16600,16590,16600,16590,702
20230825,105700,21594292980,16600,16590,16600,16580,2172
20230825,105600,21558257030,16590,16580,16600,16570,8448
20230825,105500,21418136820,16580,16580,16580,16570,3429
20230825,105400,21361298210,16570,16580,16580,16570,3824
20230825,105300,21297925770,16570,16580,16580,16570,893
20230825,105200,21283123280,16570,16580,16580,16570,1839
20230825,105100,21252645030,16570,16570,16580,16570,1633
20230825,105000,21225582460,16570,16570,16580,16570,1179
20230825,104900,21206046270,16570,16600,16600,16570,5394
20230825,104800,21116605970,16600,16600,16600,16590,2938
20230825,104700,21067862600,16590,16600,16600,16590,277
20230825,104600,21063265070,16600,16600,16600,16590,1663
20230825,104500,21035662220,16600,16600,16610,16600,1287
20230825,104400,21014297680,16610,16620,16620,16600,6538
20230825,104300,20905650760,16620,16600,16620,16600,5303
20230825,104200,20817563100,16600,16610,16610,16590,5861
20230825,104100,20720270190,16610,16620,16620,16600,2180
20230825,104000,20684060220,16620,16620,16620,16610,222
20230825,103900,20680371030,16610,16600,16620,16600,3993
20230825,103800,20614057850,16610,16630,16630,16610,4534
20230825,103700,20538707880,16630,16630,16640,16620,4164
20230825,103600,20469464040,16640,16640,16650,16640,3963
20230825,103500,20403514660,16640,16650,16660,16630,3403
20230825,103400,20346875610,16650,16660,16670,16650,5022
20230825,103300,20263213460,16660,16640,16670,16630,30954
20230825,103200,19747964950,16630,16640,16640,16630,3088
20230825,103100,19696598470,16630,16640,16640,16630,2714
20230825,103000,19651458590,16640,16630,16640,16620,1340
20230825,102900,19629174940,16630,16630,16640,16630,899
20230825,102800,19614222020,16630,16620,16630,16610,4080
20230825,102700,19546412450,16610,16610,16620,16610,4195
20230825,102600,19476731990,16610,16630,16640,16610,2841
20230825,102500,19429494560,16640,16630,16640,16630,996
20230825,102400,19412929220,16630,16640,16640,16630,2920
20230825,102300,19364357580,16640,16650,16650,16630,8436
20230825,102200,19224014910,16640,16640,16650,16630,2486
20230825,102100,19182648950,16630,16630,16640,16620,3595
20230825,102000,19122879760,16640,16620,16640,16620,1975
20230825,101900,19090035110,16620,16620,16630,16620,1830
20230825,101800,19059614150,16620,16620,16630,16610,4972
20230825,101700,18976970320,16620,16580,16620,16570,9576
20230825,101600,18818082810,16580,16580,16580,16570,979
20230825,101500,18801851120,16580,16570,16580,16560,2618
20230825,101400,18758479540,16570,16540,16570,16520,2387
20230825,101300,18718986550,16550,16540,16550,16530,3485
20230825,101200,18661365440,16540,16560,16560,16530,6318
20230825,101100,18556845090,16560,16560,16560,16540,6304
20230825,101000,18452508860,16560,16540,16560,16530,5110
20230825,100900,18367963540,16540,16540,16540,16530,2951
20230825,100800,18319177150,16540,16540,16540,16530,2267
20230825,100700,18281696460,16540,16550,16550,16530,4196
20230825,100600,18212292040,16550,16550,16560,16550,2708
20230825,100500,18167466330,16550,16550,16560,16500,24803
20230825,100400,17757838340,16550,16560,16570,16490,32153
20230825,100300,17226569850,16570,16570,16570,16560,2358
20230825,100200,17187499290,16570,16570,16580,16550,22431
20230825,100100,16816153640,16570,16570,16580,16560,2569
20230825,100000,16773588090,16570,16560,16580,16560,7356
20230825,095900,16651706110,16560,16580,16580,16560,15796
20230825,095800,16389986600,16580,16580,16580,16570,1496
20230825,095700,16365196940,16570,16580,16580,16570,1038
20230825,095600,16347995550,16580,16580,16580,16570,1911
20230825,095500,16316322020,16580,16590,16590,16570,16518
20230825,095400,16042396770,16590,16590,16610,16590,1759
20230825,095300,16013199270,16590,16600,16600,16590,2919
20230825,095200,15964745180,16610,16610,16610,16600,2695
20230825,095100,15919994520,16610,16610,16620,16610,3328
20230825,095000,15864706940,16610,16590,16610,16580,10045
20230825,094900,15698000320,16590,16580,16590,16570,4797
20230825,094800,15618467600,16580,16580,16600,16570,6122
20230825,094700,15516956060,16590,16600,16600,16580,3241
20230825,094600,15463199590,16600,16580,16630,16570,7845
20230825,094500,15333012190,16570,16590,16600,16570,10711
20230825,094400,15155352020,16590,16630,16630,16590,24852
20230825,094300,14742654720,16620,16620,16630,16610,14461
20230825,094200,14502368590,16630,16650,16650,16630,10531
20230825,094100,14327174500,16650,16650,16660,16640,5146
20230825,094000,14241494210,16650,16630,16660,16630,8014
20230825,093900,14108126320,16640,16690,16690,16630,22311
20230825,093800,13736645640,16690,16690,16700,16690,5277
20230825,093700,13648536300,16700,16700,16720,16690,6108
20230825,093600,13546521850,16700,16680,16710,16680,14013
20230825,093500,13312665620,16680,16720,16730,16670,16580
20230825,093400,13035802430,16730,16770,16780,16720,15791
20230825,093300,12771255910,16780,16770,16780,16770,15057
20230825,093200,12518732630,16770,16770,16770,16760,4952
20230825,093100,12435720890,16770,16770,16780,16760,4854
20230825,093000,12354336830,16770,16760,16780,16750,9817
20230825,092900,12189799420,16760,16800,16810,16730,19246
20230825,092800,11867312940,16800,16740,16810,16710,106548
20230825,092700,10078785140,16740,16760,16770,16730,21244
20230825,092600,9722855650,16760,16740,16760,16730,24511
20230825,092500,9312289620,16740,16710,16740,16710,21866
20230825,092400,8946631940,16710,16700,16720,16700,12352
20230825,092300,8740236080,16700,16700,16710,16690,13252
20230825,092200,8518974420,16700,16680,16700,16670,13921
20230825,092100,8286601800,16690,16670,16690,16640,14842
20230825,092000,8039159320,16670,16660,16670,16650,22677
20230825,091900,7661320390,16650,16610,16660,16610,11396
20230825,091800,7471683430,16610,16570,16620,16570,6597
20230825,091700,7362242910,16580,16610,16620,16570,15393
20230825,091600,7106826450,16610,16640,16650,16600,11115
20230825,091500,6921993590,16630,16660,16660,16630,15953
20230825,091400,6656456510,16660,16670,16680,16660,8770
20230825,091300,6510283420,16680,16700,16700,16660,8760
20230825,091200,6364168730,16700,16670,16720,16670,33744
20230825,091100,5800799890,16670,16670,16690,16640,18491
20230825,091000,5492432480,16620,16610,16690,16610,47880
20230825,090900,4695211900,16610,16650,16660,16600,28430
20230825,090800,4222193570,16650,16630,16660,16630,23252
20230825,090700,3835150000,16630,16580,16640,16570,27305
20230825,090600,3381839120,16580,16560,16590,16560,15690
20230825,090500,3121752790,16560,16560,16600,16500,41809
20230825,090400,2428893390,16550,16460,16560,16450,15559
20230825,090300,2172017090,16460,16510,16510,16460,14728
20230825,090200,1929171090,16510,16490,16550,16450,24308
20230825,090100,1527911230,16510,16390,16510,16390,26794
20230825,090000,1086566910,16390,16360,16400,16340,61216