stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,192800,2853296690,5330,5330,5330,5330,5308
20230825,192700,2853296690,5330,5330,5330,5330,0
20230825,192600,2853296690,5330,5330,5330,5330,0
20230825,192500,2853296690,5330,5330,5330,5330,0
20230825,192400,2853296690,5330,5330,5330,5330,0
20230825,192300,2853296690,5330,5330,5330,5330,0
20230825,192200,2853296690,5330,5330,5330,5330,0
20230825,192100,2853296690,5330,5330,5330,5330,0
20230825,192000,2853296690,5330,5330,5330,5330,0
20230825,191900,2853296690,5330,5330,5330,5330,0
20230825,191800,2853296690,5330,5330,5330,5330,0
20230825,191700,2853296690,5330,5330,5330,5330,0
20230825,191600,2853296690,5330,5330,5330,5330,0
20230825,191500,2853296690,5330,5330,5330,5330,0
20230825,191400,2853296690,5330,5330,5330,5330,0
20230825,191300,2853296690,5330,5330,5330,5330,0
20230825,191200,2853296690,5330,5330,5330,5330,0
20230825,191100,2853296690,5330,5330,5330,5330,0
20230825,191000,2853296690,5330,5330,5330,5330,0
20230825,190900,2853296690,5330,5330,5330,5330,0
20230825,190800,2853296690,5330,5330,5330,5330,0
20230825,190700,2853296690,5330,5330,5330,5330,0
20230825,190600,2853296690,5330,5330,5330,5330,0
20230825,190500,2853296690,5330,5330,5330,5330,0
20230825,190400,2853296690,5330,5330,5330,5330,0
20230825,190300,2853296690,5330,5330,5330,5330,0
20230825,190200,2853296690,5330,5330,5330,5330,0
20230825,190100,2853296690,5330,5330,5330,5330,0
20230825,190000,2853296690,5330,5330,5330,5330,0
20230825,185900,2853296690,5330,5330,5330,5330,0
20230825,185800,2853296690,5330,5330,5330,5330,5308
20230825,185700,2853296690,5330,5330,5330,5330,0
20230825,185600,2853296690,5330,5330,5330,5330,0
20230825,185500,2853296690,5330,5330,5330,5330,0
20230825,185400,2853296690,5330,5330,5330,5330,0
20230825,185300,2853296690,5330,5330,5330,5330,0
20230825,185200,2853296690,5330,5330,5330,5330,0
20230825,185100,2853296690,5330,5330,5330,5330,0
20230825,185000,2853296690,5330,5330,5330,5330,0
20230825,184900,2853296690,5330,5330,5330,5330,0
20230825,184800,2853296690,5330,5330,5330,5330,0
20230825,184700,2853296690,5330,5330,5330,5330,0
20230825,184600,2853296690,5330,5330,5330,5330,0
20230825,184500,2853296690,5330,5330,5330,5330,0
20230825,184400,2853296690,5330,5330,5330,5330,0
20230825,184300,2853296690,5330,5330,5330,5330,0
20230825,184200,2853296690,5330,5330,5330,5330,0
20230825,184100,2853296690,5330,5330,5330,5330,0
20230825,184000,2853296690,5330,5330,5330,5330,0
20230825,183900,2853296690,5330,5330,5330,5330,0
20230825,183800,2853296690,5330,5330,5330,5330,0
20230825,183700,2853296690,5330,5330,5330,5330,0
20230825,183600,2853296690,5330,5330,5330,5330,0
20230825,183500,2853296690,5330,5330,5330,5330,0
20230825,183400,2853296690,5330,5330,5330,5330,0
20230825,183300,2853296690,5330,5330,5330,5330,0
20230825,183200,2853296690,5330,5330,5330,5330,0
20230825,183100,2853296690,5330,5330,5330,5330,0
20230825,183000,2853296690,5330,5330,5330,5330,0
20230825,182900,2853296690,5330,5330,5330,5330,0
20230825,182800,2853296690,5330,5330,5330,5330,5308
20230825,182700,2853296690,5330,5330,5330,5330,0
20230825,182600,2853296690,5330,5330,5330,5330,0
20230825,182500,2853296690,5330,5330,5330,5330,0
20230825,182400,2853296690,5330,5330,5330,5330,0
20230825,182300,2853296690,5330,5330,5330,5330,0
20230825,182200,2853296690,5330,5330,5330,5330,0
20230825,182100,2853296690,5330,5330,5330,5330,0
20230825,182000,2853296690,5330,5330,5330,5330,0
20230825,181900,2853296690,5330,5330,5330,5330,0
20230825,181800,2853296690,5330,5330,5330,5330,0
20230825,181700,2853296690,5330,5330,5330,5330,0
20230825,181600,2853296690,5330,5330,5330,5330,0
20230825,181500,2853296690,5330,5330,5330,5330,0
20230825,181400,2853296690,5330,5330,5330,5330,0
20230825,181300,2853296690,5330,5330,5330,5330,0
20230825,181200,2853296690,5330,5330,5330,5330,0
20230825,181100,2853296690,5330,5330,5330,5330,0
20230825,181000,2853296690,5330,5330,5330,5330,0
20230825,180900,2853296690,5330,5330,5330,5330,0
20230825,180800,2853296690,5330,5330,5330,5330,0
20230825,180700,2853296690,5330,5330,5330,5330,0
20230825,180600,2853296690,5330,5330,5330,5330,0
20230825,180500,2853296690,5330,5330,5330,5330,0
20230825,180400,2853296690,5330,5330,5330,5330,0
20230825,180300,2853296690,5330,5330,5330,5330,0
20230825,180200,2853296690,5330,5330,5330,5330,0
20230825,180100,2853296690,5330,5330,5330,5330,0
20230825,180000,2853296690,5330,5330,5330,5330,0
20230825,175900,2853296690,5330,5330,5330,5330,0
20230825,175800,2853296690,5330,5330,5330,5330,5308
20230825,175700,2853296690,5330,5330,5330,5330,0
20230825,175600,2853296690,5330,5330,5330,5330,0
20230825,175500,2853296690,5330,5330,5330,5330,0
20230825,175400,2853296690,5330,5330,5330,5330,0
20230825,175300,2853296690,5330,5330,5330,5330,0
20230825,175200,2853296690,5330,5330,5330,5330,0
20230825,175100,2853296690,5330,5330,5330,5330,0
20230825,175000,2853296690,5330,5330,5330,5330,0
20230825,174900,2853296690,5330,5330,5330,5330,0
20230825,174800,2853296690,5330,5330,5330,5330,0
20230825,174700,2853296690,5330,5330,5330,5330,0
20230825,174600,2853296690,5330,5330,5330,5330,0
20230825,174500,2853296690,5330,5330,5330,5330,0
20230825,174400,2853296690,5330,5330,5330,5330,0
20230825,174300,2853296690,5330,5330,5330,5330,0
20230825,174200,2853296690,5330,5330,5330,5330,0
20230825,174100,2853296690,5330,5330,5330,5330,0
20230825,174000,2853296690,5330,5330,5330,5330,0
20230825,173900,2853296690,5330,5330,5330,5330,0
20230825,173800,2853296690,5330,5330,5330,5330,0
20230825,173700,2853296690,5330,5330,5330,5330,0
20230825,173600,2853296690,5330,5330,5330,5330,0
20230825,173500,2853296690,5330,5330,5330,5330,0
20230825,173400,2853296690,5330,5330,5330,5330,0
20230825,173300,2853296690,5330,5330,5330,5330,0
20230825,173200,2853296690,5330,5330,5330,5330,0
20230825,173100,2853296690,5330,5330,5330,5330,0
20230825,173000,2853296690,5330,5330,5330,5330,0
20230825,172900,2853296690,5330,5330,5330,5330,0
20230825,172800,2853296690,5330,5330,5330,5330,5308
20230825,172700,2853296690,5330,5330,5330,5330,0
20230825,172600,2853296690,5330,5330,5330,5330,0
20230825,172500,2853296690,5330,5330,5330,5330,0
20230825,172400,2853296690,5330,5330,5330,5330,0
20230825,172300,2853296690,5330,5330,5330,5330,0
20230825,172200,2853296690,5330,5330,5330,5330,0
20230825,172100,2853296690,5330,5330,5330,5330,0
20230825,172000,2853296690,5330,5330,5330,5330,0
20230825,171900,2853296690,5330,5330,5330,5330,0
20230825,171800,2853296690,5330,5330,5330,5330,0
20230825,171700,2853296690,5330,5330,5330,5330,0
20230825,171600,2853296690,5330,5330,5330,5330,0
20230825,171500,2853296690,5330,5330,5330,5330,0
20230825,171400,2853296690,5330,5330,5330,5330,0
20230825,171300,2853296690,5330,5330,5330,5330,0
20230825,171200,2853296690,5330,5330,5330,5330,0
20230825,171100,2853296690,5330,5330,5330,5330,0
20230825,171000,2853296690,5330,5330,5330,5330,0
20230825,170900,2853296690,5330,5330,5330,5330,0
20230825,170800,2853296690,5330,5330,5330,5330,0
20230825,170700,2853296690,5330,5330,5330,5330,0
20230825,170600,2853296690,5330,5330,5330,5330,0
20230825,170500,2853296690,5330,5330,5330,5330,0
20230825,170400,2853296690,5330,5330,5330,5330,0
20230825,170300,2853296690,5330,5330,5330,5330,0
20230825,170200,2853296690,5330,5330,5330,5330,0
20230825,170100,2853296690,5330,5330,5330,5330,0
20230825,170000,2853296690,5330,5330,5330,5330,0
20230825,165900,2853296690,5330,5330,5330,5330,0
20230825,165800,2853296690,5330,5330,5330,5330,5308
20230825,165700,2853296690,5330,5330,5330,5330,0
20230825,165600,2853296690,5330,5330,5330,5330,0
20230825,165500,2853296690,5330,5330,5330,5330,0
20230825,165400,2853296690,5330,5330,5330,5330,0
20230825,165300,2853296690,5330,5330,5330,5330,0
20230825,165200,2853296690,5330,5330,5330,5330,0
20230825,165100,2853296690,5330,5330,5330,5330,0
20230825,165000,2853296690,5330,5330,5330,5330,0
20230825,164900,2853296690,5330,5330,5330,5330,0
20230825,164800,2853296690,5330,5330,5330,5330,0
20230825,164700,2853296690,5330,5330,5330,5330,0
20230825,164600,2853296690,5330,5330,5330,5330,0
20230825,164500,2853296690,5330,5330,5330,5330,0
20230825,164400,2853296690,5330,5330,5330,5330,0
20230825,164300,2853296690,5330,5330,5330,5330,0
20230825,164200,2853296690,5330,5330,5330,5330,0
20230825,164100,2853296690,5330,5330,5330,5330,0
20230825,164000,2853296690,5330,5330,5330,5330,0
20230825,163900,2853296690,5330,5330,5330,5330,0
20230825,163800,2853296690,5330,5330,5330,5330,0
20230825,163700,2853296690,5330,5330,5330,5330,0
20230825,163600,2853296690,5330,5330,5330,5330,0
20230825,163500,2853296690,5330,5330,5330,5330,0
20230825,163400,2853296690,5330,5330,5330,5330,0
20230825,163300,2853296690,5330,5330,5330,5330,0
20230825,163200,2853296690,5330,5330,5330,5330,0
20230825,163100,2853296690,5330,5330,5330,5330,0
20230825,163000,2853296690,5330,5330,5330,5330,0
20230825,162900,2853296690,5330,5330,5330,5330,0
20230825,162800,2853296690,5330,5330,5330,5330,5308
20230825,162700,2853296690,5330,5330,5330,5330,0
20230825,162600,2853296690,5330,5330,5330,5330,0
20230825,162500,2853296690,5330,5330,5330,5330,0
20230825,162400,2853296690,5330,5330,5330,5330,0
20230825,162300,2853296690,5330,5330,5330,5330,0
20230825,162200,2853296690,5330,5330,5330,5330,0
20230825,162100,2853296690,5330,5330,5330,5330,0
20230825,162000,2853296690,5330,5330,5330,5330,0
20230825,161900,2853296690,5330,5330,5330,5330,0
20230825,161800,2853296690,5330,5330,5330,5330,0
20230825,161700,2853296690,5330,5330,5330,5330,0
20230825,161600,2853296690,5330,5330,5330,5330,0
20230825,161500,2853296690,5330,5330,5330,5330,0
20230825,161400,2853296690,5330,5330,5330,5330,0
20230825,161300,2853296690,5330,5330,5330,5330,0
20230825,161200,2853296690,5330,5330,5330,5330,0
20230825,161100,2853296690,5330,5330,5330,5330,0
20230825,161000,2853296690,5330,5330,5330,5330,0
20230825,160900,2853296690,5330,5330,5330,5330,0
20230825,160800,2853296690,5330,5330,5330,5330,0
20230825,160700,2853296690,5330,5330,5330,5330,0
20230825,160600,2853296690,5330,5330,5330,5330,0
20230825,160500,2853296690,5330,5330,5330,5330,0
20230825,160400,2853296690,5330,5330,5330,5330,0
20230825,160300,2853296690,5330,5330,5330,5330,0
20230825,160200,2853296690,5330,5330,5330,5330,0
20230825,160100,2853296690,5330,5330,5330,5330,0
20230825,160000,2853296690,5330,5330,5330,5330,0
20230825,155900,2853296690,5330,5330,5330,5330,0
20230825,155800,2853296690,5330,5330,5330,5330,5308
20230825,155700,2853296690,5330,5330,5330,5330,0
20230825,155600,2853296690,5330,5330,5330,5330,0
20230825,155500,2853296690,5330,5330,5330,5330,0
20230825,155400,2853296690,5330,5330,5330,5330,0
20230825,155300,2853296690,5330,5330,5330,5330,0
20230825,155200,2853296690,5330,5330,5330,5330,0
20230825,155100,2853296690,5330,5330,5330,5330,0
20230825,155000,2853296690,5330,5330,5330,5330,0
20230825,154900,2853296690,5330,5330,5330,5330,0
20230825,154800,2853296690,5330,5330,5330,5330,0
20230825,154700,2853296690,5330,5330,5330,5330,0
20230825,154600,2853296690,5330,5330,5330,5330,0
20230825,154500,2853296690,5330,5330,5330,5330,0
20230825,154400,2853296690,5330,5330,5330,5330,0
20230825,154300,2853296690,5330,5330,5330,5330,0
20230825,154200,2853296690,5330,5330,5330,5330,0
20230825,154100,2853296690,5330,5330,5330,5330,0
20230825,154000,2853296690,5330,5330,5330,5330,0
20230825,153900,2853296690,5330,5330,5330,5330,0
20230825,153800,2853296690,5330,5330,5330,5330,0
20230825,153700,2853296690,5330,5330,5330,5330,0
20230825,153600,2853296690,5330,5330,5330,5330,0
20230825,153500,2853296690,5330,5330,5330,5330,0
20230825,153400,2853296690,5330,5330,5330,5330,0
20230825,153300,2853296690,5330,5330,5330,5330,0
20230825,153200,2853296690,5330,5330,5330,5330,0
20230825,153100,2853296690,5330,5330,5330,5330,0
20230825,153000,2853296690,5330,5330,5330,5330,5308
20230825,152900,2825005050,5300,5300,5300,5300,0
20230825,152800,2825005050,5300,5300,5300,5300,0
20230825,152700,2825005050,5300,5300,5300,5300,0
20230825,152600,2825005050,5300,5300,5300,5300,0
20230825,152500,2825005050,5300,5300,5300,5300,0
20230825,152400,2825005050,5300,5300,5300,5300,0
20230825,152300,2825005050,5300,5300,5300,5300,0
20230825,152200,2825005050,5300,5300,5300,5300,0
20230825,152100,2825005050,5300,5300,5300,5300,0
20230825,152000,2825005050,5300,5300,5300,5300,0
20230825,151900,2825005050,5300,5300,5300,5300,741
20230825,151800,2821077750,5300,5260,5300,5260,1662
20230825,151700,2812285310,5280,5250,5280,5250,4269
20230825,151600,2789866730,5250,5260,5260,5250,12000
20230825,151500,2726850270,5290,5290,5290,5290,831
20230825,151400,2722454280,5290,5290,5290,5290,1872
20230825,151300,2712551400,5260,5270,5270,5260,4047
20230825,151200,2691252230,5290,5290,5290,5290,222
20230825,151100,2690077850,5290,5290,5290,5290,272
20230825,151000,2688638970,5290,5290,5290,5290,150
20230825,150900,2687845470,5290,5340,5340,5290,192
20230825,150800,2686827290,5340,5340,5340,5340,300
20230825,150700,2685225290,5340,5320,5340,5310,6755
20230825,150600,2649175330,5300,5290,5300,5290,2529
20230825,150500,2635792470,5260,5260,5300,5260,4096
20230825,150400,2614113510,5340,5340,5340,5340,0
20230825,150300,2614113510,5340,5250,5340,5250,2928
20230825,150200,2598698220,5250,5250,5260,5230,3479
20230825,150100,2580448940,5250,5240,5250,5230,3311
20230825,150000,2563100180,5240,5280,5280,5240,3359
20230825,145900,2545490150,5280,5300,5300,5250,707
20230825,145800,2541774290,5240,5280,5280,5210,3442
20230825,145700,2523738680,5330,5290,5330,5270,982
20230825,145600,2518535800,5290,5300,5330,5290,1880
20230825,145500,2508581590,5360,5310,5360,5300,5118
20230825,145400,2481367360,5310,5350,5350,5310,2325
20230825,145300,2468994030,5350,5360,5360,5350,534
20230825,145200,2466136600,5370,5360,5370,5350,547
20230825,145100,2463206370,5360,5370,5370,5360,1091
20230825,145000,2457352790,5370,5400,5400,5370,3473
20230825,144900,2438677640,5400,5410,5410,5380,1045
20230825,144800,2433042010,5410,5390,5410,5370,1295
20230825,144700,2426060900,5390,5380,5390,5370,631
20230825,144600,2422666950,5380,5400,5400,5370,1907
20230825,144500,2412396280,5390,5370,5400,5370,1215
20230825,144400,2405849260,5380,5390,5390,5380,52
20230825,144300,2405569030,5390,5400,5400,5390,1904
20230825,144200,2395290250,5400,5390,5400,5390,350
20230825,144100,2393400450,5390,5410,5410,5390,4566
20230825,144000,2368733890,5410,5410,5430,5410,1571
20230825,143900,2360222790,5410,5400,5410,5390,818
20230825,143800,2355805300,5390,5370,5390,5370,4314
20230825,143700,2332590600,5370,5360,5370,5360,647
20230825,143600,2329117480,5350,5340,5350,5340,367
20230825,143500,2327155870,5340,5340,5340,5340,346
20230825,143400,2325308230,5340,5330,5340,5330,541
20230825,143300,2322419700,5330,5330,5330,5330,500
20230825,143200,2319754700,5320,5320,5320,5320,150
20230825,143100,2318956700,5320,5320,5320,5320,141
20230825,143000,2318206580,5340,5330,5340,5320,620
20230825,142900,2314897980,5340,5340,5340,5340,1644
20230825,142800,2306119020,5350,5360,5360,5350,2038
20230825,142700,2295215190,5370,5380,5380,5350,2593
20230825,142600,2281303920,5380,5390,5390,5380,53
20230825,142500,2281018750,5350,5340,5350,5340,1265
20230825,142400,2274263040,5320,5310,5320,5310,1579
20230825,142300,2265868090,5320,5310,5320,5310,1429
20230825,142200,2258269880,5320,5310,5320,5310,294
20230825,142100,2256707050,5310,5310,5310,5310,725
20230825,142000,2252857300,5330,5330,5330,5330,15
20230825,141900,2252777350,5350,5330,5350,5330,1453
20230825,141800,2245019310,5300,5300,5310,5300,1485
20230825,141700,2237142990,5300,5330,5330,5300,4174
20230825,141600,2214984630,5330,5330,5330,5330,1126
20230825,141500,2208983050,5330,5330,5330,5330,223
20230825,141400,2207794460,5330,5330,5330,5330,476
20230825,141300,2205257380,5330,5330,5330,5330,278
20230825,141200,2203775640,5330,5330,5330,5330,676
20230825,141100,2200172560,5330,5330,5330,5330,500
20230825,141000,2197507560,5330,5330,5330,5330,0
20230825,140900,2197507560,5330,5330,5330,5330,539
20230825,140800,2194634690,5330,5330,5330,5330,0
20230825,140700,2194634690,5330,5340,5340,5330,555
20230825,140600,2191673690,5330,5320,5330,5320,309
20230825,140500,2190028750,5310,5330,5330,5300,7322
20230825,140400,2151166590,5330,5410,5410,5330,16551
20230825,140300,2062359120,5420,5420,5420,5420,0
20230825,140200,2062359120,5420,5410,5420,5400,236
20230825,140100,2061080600,5430,5430,5430,5430,621
20230825,140000,2057708570,5430,5390,5430,5390,103
20230825,135900,2057149800,5440,5420,5440,5420,1680
20230825,135800,2048024090,5370,5370,5400,5370,5411
20230825,135700,2018820730,5390,5380,5390,5380,1792
20230825,135600,2009167560,5380,5370,5380,5370,209
20230825,135500,2008044170,5370,5370,5370,5370,79
20230825,135400,2007619940,5370,5360,5370,5360,1575
20230825,135300,1999163610,5360,5360,5360,5360,413
20230825,135200,1996949930,5360,5360,5360,5360,399
20230825,135100,1994811290,5330,5330,5360,5330,661
20230825,135000,1991277720,5330,5310,5330,5310,1061
20230825,134900,1985636130,5310,5300,5310,5300,147
20230825,134800,1984856700,5290,5300,5300,5290,613
20230825,134700,1981612800,5300,5290,5300,5290,565
20230825,134600,1978618430,5280,5290,5290,5280,293
20230825,134500,1977070410,5290,5280,5290,5280,2645
20230825,134400,1963100640,5280,5280,5280,5280,0
20230825,134300,1963100640,5280,5270,5280,5270,185
20230825,134200,1962123850,5290,5290,5290,5290,150
20230825,134100,1961330350,5290,5290,5290,5290,286
20230825,134000,1959817410,5230,5300,5300,5230,2458
20230825,133900,1946849020,5300,5310,5310,5300,290
20230825,133800,1945311880,5330,5330,5330,5330,1227
20230825,133700,1938771970,5330,5310,5330,5310,1291
20230825,133600,1931896370,5300,5280,5300,5280,385
20230825,133500,1929860880,5280,5280,5280,5280,0
20230825,133400,1929860880,5280,5290,5290,5280,242
20230825,133300,1928582600,5290,5290,5300,5290,1077
20230825,133200,1922879430,5290,5290,5290,5290,217
20230825,133100,1921731500,5290,5300,5300,5290,486
20230825,133000,1919160390,5300,5290,5300,5290,411
20230825,132900,1916984690,5290,5300,5300,5290,518
20230825,132800,1914243620,5290,5270,5290,5270,1049
20230825,132700,1908695410,5270,5280,5280,5270,349
20230825,132600,1906854890,5290,5310,5310,5290,139
20230825,132500,1906119040,5340,5340,5340,5340,0
20230825,132400,1906119040,5340,5270,5340,5270,1495
20230825,132300,1898163350,5280,5290,5290,5280,117
20230825,132200,1897545480,5300,5300,5300,5300,76
20230825,132100,1897142680,5300,5310,5310,5300,1550
20230825,132000,1888926900,5300,5290,5300,5290,546
20230825,131900,1886034600,5300,5310,5310,5300,2228
20230825,131800,1874225170,5330,5340,5340,5330,7294
20230825,131700,1835346800,5340,5340,5350,5340,643
20230825,131600,1831912920,5340,5330,5340,5320,860
20230825,131500,1827328790,5330,5310,5330,5310,294
20230825,131400,1825764390,5310,5290,5310,5290,1920
20230825,131300,1815591760,5280,5280,5280,5280,200
20230825,131200,1814535760,5270,5250,5280,5250,991
20230825,131100,1809316140,5250,5240,5250,5240,2000
20230825,131000,1798834810,5240,5240,5240,5240,234
20230825,130900,1797608650,5250,5250,5250,5250,200
20230825,130800,1796558650,5250,5240,5250,5240,246
20230825,130700,1795269580,5240,5240,5240,5240,78
20230825,130600,1794860860,5240,5230,5240,5230,440
20230825,130500,1792557280,5230,5230,5230,5230,222
20230825,130400,1791396220,5200,5210,5210,5200,201
20230825,130300,1790350020,5200,5200,5200,5200,0
20230825,130200,1790350020,5200,5240,5240,5200,6503
20230825,130100,1756437000,5230,5230,5230,5230,135
20230825,130000,1755730950,5230,5220,5230,5220,800
20230825,125900,1751550900,5230,5230,5230,5230,0
20230825,125800,1751550900,5230,5230,5230,5230,0
20230825,125700,1751550900,5230,5230,5230,5230,340
20230825,125600,1749772700,5240,5240,5240,5240,0
20230825,125500,1749772700,5240,5230,5240,5230,302
20230825,125400,1748192470,5220,5220,5220,5220,148
20230825,125300,1747419910,5230,5230,5230,5230,0
20230825,125200,1747419910,5230,5230,5230,5230,363
20230825,125100,1745521420,5230,5230,5230,5230,0
20230825,125000,1745521420,5230,5230,5230,5230,176
20230825,124900,1744600940,5220,5230,5230,5220,341
20230825,124800,1742819570,5230,5230,5230,5230,366
20230825,124700,1740905390,5230,5230,5230,5230,0
20230825,124600,1740905390,5230,5240,5240,5230,327
20230825,124500,1739193530,5230,5230,5230,5230,150
20230825,124400,1738409030,5240,5240,5240,5240,1
20230825,124300,1738403790,5230,5220,5230,5220,293
20230825,124200,1736872350,5230,5230,5230,5230,513
20230825,124100,1734189360,5230,5230,5230,5230,374
20230825,124000,1732233340,5230,5230,5230,5230,3
20230825,123900,1732217650,5230,5230,5230,5230,152
20230825,123800,1731422690,5230,5230,5230,5230,223
20230825,123700,1730256400,5230,5230,5230,5230,152
20230825,123600,1729461440,5230,5230,5230,5230,193
20230825,123500,1728452050,5240,5240,5240,5240,188
20230825,123400,1727466930,5240,5220,5240,5220,544
20230825,123300,1724623150,5210,5210,5220,5200,3081
20230825,123200,1708587830,5230,5230,5230,5230,0
20230825,123100,1708587830,5230,5230,5230,5230,0
20230825,123000,1708587830,5230,5220,5230,5220,293
20230825,122900,1707056850,5230,5220,5230,5220,348
20230825,122800,1705238490,5230,5230,5230,5230,0
20230825,122700,1705238490,5230,5230,5230,5230,0
20230825,122600,1705238490,5230,5230,5230,5220,598
20230825,122500,1702113270,5240,5240,5240,5240,0
20230825,122400,1702113270,5240,5240,5240,5240,472
20230825,122300,1699639990,5240,5240,5240,5240,0
20230825,122200,1699639990,5240,5240,5240,5240,250
20230825,122100,1698329990,5240,5240,5240,5240,435
20230825,122000,1696050590,5240,5250,5250,5240,393
20230825,121900,1693990810,5250,5240,5250,5240,432
20230825,121800,1691724630,5270,5270,5270,5270,0
20230825,121700,1691724630,5270,5270,5270,5270,0
20230825,121600,1691724630,5270,5270,5270,5270,0
20230825,121500,1691724630,5270,5240,5270,5240,2097
20230825,121400,1680707260,5230,5230,5230,5230,388
20230825,121300,1678678020,5240,5240,5240,5240,1
20230825,121200,1678672780,5240,5240,5240,5240,138
20230825,121100,1677949660,5250,5250,5250,5250,501
20230825,121000,1675319410,5210,5240,5240,5210,7362
20230825,120900,1636841030,5250,5250,5250,5250,961
20230825,120800,1631795780,5250,5250,5250,5250,0
20230825,120700,1631795780,5250,5250,5250,5250,376
20230825,120600,1629821780,5250,5250,5250,5250,0
20230825,120500,1629821780,5250,5250,5250,5240,333
20230825,120400,1628075180,5260,5260,5260,5260,170
20230825,120300,1627180980,5250,5240,5250,5240,347
20230825,120200,1625360730,5240,5240,5240,5240,209
20230825,120100,1624265570,5240,5240,5240,5240,168
20230825,120000,1623385250,5250,5250,5250,5250,331
20230825,115900,1621647500,5240,5240,5240,5240,150
20230825,115800,1620861500,5260,5260,5260,5260,0
20230825,115700,1620861500,5260,5260,5260,5260,115
20230825,115600,1620256600,5260,5260,5260,5260,0
20230825,115500,1620256600,5260,5260,5260,5260,379
20230825,115400,1618263060,5260,5250,5260,5250,283
20230825,115300,1616775880,5260,5270,5270,5260,676
20230825,115200,1613214120,5260,5260,5260,5260,153
20230825,115100,1612409340,5240,5240,5240,5240,255
20230825,115000,1611073140,5230,5230,5230,5230,746
20230825,114900,1607171560,5240,5240,5240,5240,109
20230825,114800,1606600400,5240,5230,5240,5230,1634
20230825,114700,1598046920,5230,5230,5230,5230,150
20230825,114600,1597262420,5230,5230,5230,5230,141
20230825,114500,1596524990,5230,5230,5230,5230,0
20230825,114400,1596524990,5230,5240,5240,5230,150
20230825,114300,1595739190,5230,5230,5230,5230,0
20230825,114200,1595739190,5230,5230,5240,5230,857
20230825,114100,1591254080,5230,5230,5230,5220,251
20230825,114000,1589942590,5240,5210,5240,5210,1936
20230825,113900,1579809310,5210,5200,5210,5200,633
20230825,113800,1576515610,5200,5210,5210,5200,228
20230825,113700,1575330000,5200,5200,5200,5190,1876
20230825,113600,1565579620,5220,5210,5220,5210,1727
20230825,113500,1556581940,5220,5220,5220,5220,100
20230825,113400,1556059940,5220,5230,5230,5220,2509
20230825,113300,1542960960,5220,5230,5230,5220,168
20230825,113200,1542082430,5230,5220,5230,5220,623
20230825,113100,1538825890,5220,5230,5230,5220,410
20230825,113000,1536684690,5220,5220,5220,5220,100
20230825,112900,1536162690,5220,5230,5230,5210,675
20230825,112800,1532640050,5230,5210,5230,5210,1709
20230825,112700,1523720160,5200,5240,5240,5190,7173
20230825,112600,1486389450,5270,5280,5280,5240,4068
20230825,112500,1464956610,5290,5300,5300,5290,1322
20230825,112400,1457955050,5350,5310,5480,5310,9856
20230825,112300,1404933780,5300,5300,5300,5300,140
20230825,112200,1404191780,5290,5300,5300,5290,2087
20230825,112100,1393137130,5290,5280,5290,5270,1488
20230825,112000,1385278000,5270,5280,5280,5270,642
20230825,111900,1381894460,5280,5290,5290,5240,8304
20230825,111800,1337979970,5250,5240,5260,5240,599
20230825,111700,1334836140,5230,5230,5230,5230,359
20230825,111600,1332958570,5230,5230,5230,5230,159
20230825,111500,1332127000,5210,5210,5210,5210,193
20230825,111400,1331121470,5220,5190,5220,5190,996
20230825,111300,1325932960,5190,5200,5200,5190,10
20230825,111200,1325880990,5200,5200,5220,5200,651
20230825,111100,1322495770,5180,5170,5180,5170,550
20230825,111000,1319647460,5170,5210,5210,5170,5204
20230825,110900,1292595980,5220,5240,5240,5220,3396
20230825,110800,1274808440,5240,5240,5240,5240,410
20230825,110700,1272660040,5230,5230,5230,5230,423
20230825,110600,1270447750,5230,5220,5230,5220,239
20230825,110500,1269199280,5250,5250,5250,5250,0
20230825,110400,1269199280,5250,5230,5250,5230,189
20230825,110300,1268210610,5220,5210,5220,5210,426
20230825,110200,1265988620,5210,5210,5210,5210,150
20230825,110100,1265207120,5210,5210,5210,5210,0
20230825,110000,1265207120,5210,5220,5220,5210,1747
20230825,105900,1256093960,5220,5220,5220,5220,0
20230825,105800,1256093960,5220,5220,5220,5220,377
20230825,105700,1254126020,5220,5220,5220,5220,180
20230825,105600,1253186420,5220,5220,5220,5220,200
20230825,105500,1252142420,5220,5220,5230,5220,1320
20230825,105400,1245243270,5220,5200,5220,5200,391
20230825,105300,1243207370,5200,5200,5200,5200,1000
20230825,105200,1238007370,5200,5200,5200,5200,192
20230825,105100,1237008970,5200,5200,5200,5200,100
20230825,105000,1236488970,5180,5180,5180,5180,150
20230825,104900,1235711970,5180,5200,5200,5180,303
20230825,104800,1234138370,5200,5210,5210,5200,530
20230825,104700,1231380870,5230,5230,5230,5230,50
20230825,104600,1231119370,5230,5240,5240,5230,3130
20230825,104500,1214742850,5240,5250,5260,5240,300
20230825,104400,1213168650,5250,5240,5250,5240,155
20230825,104300,1212356400,5240,5260,5260,5240,810
20230825,104200,1208110800,5260,5260,5270,5260,664
20230825,104100,1204616900,5260,5260,5260,5260,12
20230825,104000,1204553780,5260,5280,5280,5260,51
20230825,103900,1204284620,5280,5270,5280,5270,604
20230825,103800,1201100590,5290,5290,5290,5290,0
20230825,103700,1201100590,5290,5290,5290,5290,494
20230825,103600,1198487330,5290,5280,5290,5280,334
20230825,103500,1196722300,5280,5310,5310,5280,1426
20230825,103400,1189151740,5320,5320,5320,5320,762
20230825,103300,1185097900,5320,5320,5320,5320,292
20230825,103200,1183544460,5310,5300,5310,5300,1196
20230825,103100,1177195300,5310,5280,5310,5280,5117
20230825,103000,1150084410,5280,5250,5280,5250,911
20230825,102900,1145285250,5240,5230,5240,5230,562
20230825,102800,1142342310,5230,5240,5240,5230,553
20230825,102700,1139450090,5240,5240,5240,5240,351
20230825,102600,1137610850,5240,5240,5240,5240,0
20230825,102500,1137610850,5240,5240,5240,5240,300
20230825,102400,1136038850,5270,5270,5270,5260,4657
20230825,102300,1111500120,5280,5160,5280,5160,4400
20230825,102200,1088459220,5140,5140,5140,5140,100
20230825,102100,1087945220,5160,5160,5160,5160,457
20230825,102000,1085587100,5210,5210,5210,5210,30
20230825,101900,1085430800,5210,5170,5210,5170,8700
20230825,101800,1040167300,5160,5130,5160,5130,1000
20230825,101700,1035013870,5150,5150,5150,5150,100
20230825,101600,1034498870,5160,5160,5160,5160,0
20230825,101500,1034498870,5160,5160,5160,5160,92
20230825,101400,1034024150,5120,5120,5180,5120,781
20230825,101300,1030006310,5180,5110,5180,5110,1462
20230825,101200,1022498890,5090,5090,5090,5080,160
20230825,101100,1021684990,5080,5080,5080,5080,0
20230825,101000,1021684990,5080,5080,5080,5080,0
20230825,100900,1021684990,5080,5090,5100,5080,996
20230825,100800,1016618150,5100,5100,5100,5090,391
20230825,100700,1014625810,5110,5110,5110,5110,593
20230825,100600,1011595580,5110,5150,5160,5110,828
20230825,100500,1007352100,5200,5200,5200,5200,0
20230825,100400,1007352100,5200,5090,5200,5080,5631
20230825,100300,978303110,5080,5080,5080,5080,620
20230825,100200,975153510,5080,5100,5100,5070,5877
20230825,100100,945242970,5100,5100,5100,5090,237
20230825,100000,944034360,5100,5110,5110,5100,1786
20230825,095900,934909900,5090,5110,5110,5090,417
20230825,095800,932784350,5100,5100,5100,5100,50
20230825,095700,932529350,5100,5110,5110,5100,1098
20230825,095600,926919770,5100,5110,5110,5100,314
20230825,095500,925316360,5090,5100,5100,5090,39
20230825,095400,925117820,5100,5120,5120,5090,3371
20230825,095300,907912200,5140,5140,5140,5140,60
20230825,095200,907603800,5140,5140,5140,5110,3865
20230825,095100,887817390,5140,5130,5140,5130,450
20230825,095000,885506390,5130,5140,5140,5120,1119
20230825,094900,879767220,5140,5150,5150,5140,990
20230825,094800,874674980,5150,5180,5180,5150,5402
20230825,094700,846791090,5180,5180,5180,5180,402
20230825,094600,844708730,5190,5190,5190,5190,100
20230825,094500,844189730,5190,5210,5210,5190,16193
20230825,094400,759839700,5250,5210,5250,5210,1401
20230825,094300,752497350,5210,5210,5210,5210,0
20230825,094200,752497350,5210,5200,5210,5200,2208
20230825,094100,741013910,5200,5200,5200,5200,83
20230825,094000,740582310,5190,5190,5200,5190,26
20230825,093900,740447360,5200,5180,5200,5170,1680
20230825,093800,731743120,5180,5180,5180,5180,243
20230825,093700,730484380,5180,5180,5180,5180,1
20230825,093600,730479200,5200,5200,5200,5200,0
20230825,093500,730479200,5200,5170,5200,5170,1966
20230825,093400,720301360,5170,5180,5180,5170,150
20230825,093300,719524540,5170,5170,5170,5170,151
20230825,093200,718743870,5170,5200,5200,5160,1424
20230825,093100,711392960,5200,5170,5200,5160,1112
20230825,093000,705629980,5170,5210,5210,5170,4791
20230825,092900,680766190,5210,5230,5300,5210,3064
20230825,092800,664738590,5220,5220,5220,5220,292
20230825,092700,663214350,5220,5220,5220,5220,1842
20230825,092600,653599110,5220,5220,5220,5210,345
20230825,092500,651798510,5220,5200,5220,5200,467
20230825,092400,649361810,5200,5240,5260,5200,1681
20230825,092300,640581010,5230,5260,5260,5230,992
20230825,092200,635368140,5260,5180,5400,5180,7506
20230825,092100,595629950,5160,5240,5250,5160,11574
20230825,092000,535458860,5200,5230,5260,5200,4929
20230825,091900,509678220,5250,5260,5320,5250,4876
20230825,091800,484042400,5260,5270,5270,5260,2507
20230825,091700,470835860,5270,5340,5340,5270,3106
20230825,091600,454392410,5340,5360,5490,5330,3370
20230825,091500,436269640,5350,5560,5560,5350,9511
20230825,091400,384678480,5470,5310,5590,5310,22393
20230825,091300,261433330,5590,5590,5590,5590,0
20230825,091200,261433330,5590,5300,5590,5280,6417
20230825,091100,226709910,5280,5250,5280,5250,920
20230825,091000,221865870,5240,5290,5290,5240,1213
20230825,090900,215489750,5320,5210,5320,5210,8479
20230825,090800,170913230,5200,5180,5200,5180,1290
20230825,090700,164214680,5180,5190,5190,5170,2004
20230825,090600,153830810,5190,5190,5190,5160,7776
20230825,090500,113513450,5190,5210,5210,5190,3252
20230825,090400,96613270,5230,5200,5250,5190,7744
20230825,090300,56116860,5210,5240,5250,5210,1587
20230825,090200,47826660,5230,5190,5240,5180,1259
20230825,090100,41278490,5180,5190,5200,5170,1506
20230825,090000,33484990,5200,5300,5300,5200,6181