stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,192900,445706060,3075,3075,3075,3075,853
20230825,192800,445706060,3075,3075,3075,3075,0
20230825,192700,445706060,3075,3075,3075,3075,0
20230825,192600,445706060,3075,3075,3075,3075,0
20230825,192500,445706060,3075,3075,3075,3075,0
20230825,192400,445706060,3075,3075,3075,3075,0
20230825,192300,445706060,3075,3075,3075,3075,0
20230825,192200,445706060,3075,3075,3075,3075,0
20230825,192100,445706060,3075,3075,3075,3075,0
20230825,192000,445706060,3075,3075,3075,3075,0
20230825,191900,445706060,3075,3075,3075,3075,0
20230825,191800,445706060,3075,3075,3075,3075,0
20230825,191700,445706060,3075,3075,3075,3075,0
20230825,191600,445706060,3075,3075,3075,3075,0
20230825,191500,445706060,3075,3075,3075,3075,0
20230825,191400,445706060,3075,3075,3075,3075,0
20230825,191300,445706060,3075,3075,3075,3075,0
20230825,191200,445706060,3075,3075,3075,3075,0
20230825,191100,445706060,3075,3075,3075,3075,0
20230825,191000,445706060,3075,3075,3075,3075,0
20230825,190900,445706060,3075,3075,3075,3075,0
20230825,190800,445706060,3075,3075,3075,3075,0
20230825,190700,445706060,3075,3075,3075,3075,0
20230825,190600,445706060,3075,3075,3075,3075,0
20230825,190500,445706060,3075,3075,3075,3075,0
20230825,190400,445706060,3075,3075,3075,3075,0
20230825,190300,445706060,3075,3075,3075,3075,0
20230825,190200,445706060,3075,3075,3075,3075,0
20230825,190100,445706060,3075,3075,3075,3075,0
20230825,190000,445706060,3075,3075,3075,3075,0
20230825,185900,445706060,3075,3075,3075,3075,853
20230825,185800,445706060,3075,3075,3075,3075,0
20230825,185700,445706060,3075,3075,3075,3075,0
20230825,185600,445706060,3075,3075,3075,3075,0
20230825,185500,445706060,3075,3075,3075,3075,0
20230825,185400,445706060,3075,3075,3075,3075,0
20230825,185300,445706060,3075,3075,3075,3075,0
20230825,185200,445706060,3075,3075,3075,3075,0
20230825,185100,445706060,3075,3075,3075,3075,0
20230825,185000,445706060,3075,3075,3075,3075,0
20230825,184900,445706060,3075,3075,3075,3075,0
20230825,184800,445706060,3075,3075,3075,3075,0
20230825,184700,445706060,3075,3075,3075,3075,0
20230825,184600,445706060,3075,3075,3075,3075,0
20230825,184500,445706060,3075,3075,3075,3075,0
20230825,184400,445706060,3075,3075,3075,3075,0
20230825,184300,445706060,3075,3075,3075,3075,0
20230825,184200,445706060,3075,3075,3075,3075,0
20230825,184100,445706060,3075,3075,3075,3075,0
20230825,184000,445706060,3075,3075,3075,3075,0
20230825,183900,445706060,3075,3075,3075,3075,0
20230825,183800,445706060,3075,3075,3075,3075,0
20230825,183700,445706060,3075,3075,3075,3075,0
20230825,183600,445706060,3075,3075,3075,3075,0
20230825,183500,445706060,3075,3075,3075,3075,0
20230825,183400,445706060,3075,3075,3075,3075,0
20230825,183300,445706060,3075,3075,3075,3075,0
20230825,183200,445706060,3075,3075,3075,3075,0
20230825,183100,445706060,3075,3075,3075,3075,0
20230825,183000,445706060,3075,3075,3075,3075,0
20230825,182900,445706060,3075,3075,3075,3075,853
20230825,182800,445706060,3075,3075,3075,3075,0
20230825,182700,445706060,3075,3075,3075,3075,0
20230825,182600,445706060,3075,3075,3075,3075,0
20230825,182500,445706060,3075,3075,3075,3075,0
20230825,182400,445706060,3075,3075,3075,3075,0
20230825,182300,445706060,3075,3075,3075,3075,0
20230825,182200,445706060,3075,3075,3075,3075,0
20230825,182100,445706060,3075,3075,3075,3075,0
20230825,182000,445706060,3075,3075,3075,3075,0
20230825,181900,445706060,3075,3075,3075,3075,0
20230825,181800,445706060,3075,3075,3075,3075,0
20230825,181700,445706060,3075,3075,3075,3075,0
20230825,181600,445706060,3075,3075,3075,3075,0
20230825,181500,445706060,3075,3075,3075,3075,0
20230825,181400,445706060,3075,3075,3075,3075,0
20230825,181300,445706060,3075,3075,3075,3075,0
20230825,181200,445706060,3075,3075,3075,3075,0
20230825,181100,445706060,3075,3075,3075,3075,0
20230825,181000,445706060,3075,3075,3075,3075,0
20230825,180900,445706060,3075,3075,3075,3075,0
20230825,180800,445706060,3075,3075,3075,3075,0
20230825,180700,445706060,3075,3075,3075,3075,0
20230825,180600,445706060,3075,3075,3075,3075,0
20230825,180500,445706060,3075,3075,3075,3075,0
20230825,180400,445706060,3075,3075,3075,3075,0
20230825,180300,445706060,3075,3075,3075,3075,0
20230825,180200,445706060,3075,3075,3075,3075,0
20230825,180100,445706060,3075,3075,3075,3075,0
20230825,180000,445706060,3075,3075,3075,3075,0
20230825,175900,445706060,3075,3075,3075,3075,853
20230825,175800,445706060,3075,3075,3075,3075,0
20230825,175700,445706060,3075,3075,3075,3075,0
20230825,175600,445706060,3075,3075,3075,3075,0
20230825,175500,445706060,3075,3075,3075,3075,0
20230825,175400,445706060,3075,3075,3075,3075,0
20230825,175300,445706060,3075,3075,3075,3075,0
20230825,175200,445706060,3075,3075,3075,3075,0
20230825,175100,445706060,3075,3075,3075,3075,0
20230825,175000,445706060,3075,3075,3075,3075,0
20230825,174900,445706060,3075,3075,3075,3075,0
20230825,174800,445706060,3075,3075,3075,3075,0
20230825,174700,445706060,3075,3075,3075,3075,0
20230825,174600,445706060,3075,3075,3075,3075,0
20230825,174500,445706060,3075,3075,3075,3075,0
20230825,174400,445706060,3075,3075,3075,3075,0
20230825,174300,445706060,3075,3075,3075,3075,0
20230825,174200,445706060,3075,3075,3075,3075,0
20230825,174100,445706060,3075,3075,3075,3075,0
20230825,174000,445706060,3075,3075,3075,3075,0
20230825,173900,445706060,3075,3075,3075,3075,0
20230825,173800,445706060,3075,3075,3075,3075,0
20230825,173700,445706060,3075,3075,3075,3075,0
20230825,173600,445706060,3075,3075,3075,3075,0
20230825,173500,445706060,3075,3075,3075,3075,0
20230825,173400,445706060,3075,3075,3075,3075,0
20230825,173300,445706060,3075,3075,3075,3075,0
20230825,173200,445706060,3075,3075,3075,3075,0
20230825,173100,445706060,3075,3075,3075,3075,0
20230825,173000,445706060,3075,3075,3075,3075,0
20230825,172900,445706060,3075,3075,3075,3075,853
20230825,172800,445706060,3075,3075,3075,3075,0
20230825,172700,445706060,3075,3075,3075,3075,0
20230825,172600,445706060,3075,3075,3075,3075,0
20230825,172500,445706060,3075,3075,3075,3075,0
20230825,172400,445706060,3075,3075,3075,3075,0
20230825,172300,445706060,3075,3075,3075,3075,0
20230825,172200,445706060,3075,3075,3075,3075,0
20230825,172100,445706060,3075,3075,3075,3075,0
20230825,172000,445706060,3075,3075,3075,3075,0
20230825,171900,445706060,3075,3075,3075,3075,0
20230825,171800,445706060,3075,3075,3075,3075,0
20230825,171700,445706060,3075,3075,3075,3075,0
20230825,171600,445706060,3075,3075,3075,3075,0
20230825,171500,445706060,3075,3075,3075,3075,0
20230825,171400,445706060,3075,3075,3075,3075,0
20230825,171300,445706060,3075,3075,3075,3075,0
20230825,171200,445706060,3075,3075,3075,3075,0
20230825,171100,445706060,3075,3075,3075,3075,0
20230825,171000,445706060,3075,3075,3075,3075,0
20230825,170900,445706060,3075,3075,3075,3075,0
20230825,170800,445706060,3075,3075,3075,3075,0
20230825,170700,445706060,3075,3075,3075,3075,0
20230825,170600,445706060,3075,3075,3075,3075,0
20230825,170500,445706060,3075,3075,3075,3075,0
20230825,170400,445706060,3075,3075,3075,3075,0
20230825,170300,445706060,3075,3075,3075,3075,0
20230825,170200,445706060,3075,3075,3075,3075,0
20230825,170100,445706060,3075,3075,3075,3075,0
20230825,170000,445706060,3075,3075,3075,3075,0
20230825,165900,445706060,3075,3075,3075,3075,853
20230825,165800,445706060,3075,3075,3075,3075,0
20230825,165700,445706060,3075,3075,3075,3075,0
20230825,165600,445706060,3075,3075,3075,3075,0
20230825,165500,445706060,3075,3075,3075,3075,0
20230825,165400,445706060,3075,3075,3075,3075,0
20230825,165300,445706060,3075,3075,3075,3075,0
20230825,165200,445706060,3075,3075,3075,3075,0
20230825,165100,445706060,3075,3075,3075,3075,0
20230825,165000,445706060,3075,3075,3075,3075,0
20230825,164900,445706060,3075,3075,3075,3075,0
20230825,164800,445706060,3075,3075,3075,3075,0
20230825,164700,445706060,3075,3075,3075,3075,0
20230825,164600,445706060,3075,3075,3075,3075,0
20230825,164500,445706060,3075,3075,3075,3075,0
20230825,164400,445706060,3075,3075,3075,3075,0
20230825,164300,445706060,3075,3075,3075,3075,0
20230825,164200,445706060,3075,3075,3075,3075,0
20230825,164100,445706060,3075,3075,3075,3075,0
20230825,164000,445706060,3075,3075,3075,3075,0
20230825,163900,445706060,3075,3075,3075,3075,0
20230825,163800,445706060,3075,3075,3075,3075,0
20230825,163700,445706060,3075,3075,3075,3075,0
20230825,163600,445706060,3075,3075,3075,3075,0
20230825,163500,445706060,3075,3075,3075,3075,0
20230825,163400,445706060,3075,3075,3075,3075,0
20230825,163300,445706060,3075,3075,3075,3075,0
20230825,163200,445706060,3075,3075,3075,3075,0
20230825,163100,445706060,3075,3075,3075,3075,0
20230825,163000,445706060,3075,3075,3075,3075,0
20230825,162900,445706060,3075,3075,3075,3075,853
20230825,162800,445706060,3075,3075,3075,3075,0
20230825,162700,445706060,3075,3075,3075,3075,0
20230825,162600,445706060,3075,3075,3075,3075,0
20230825,162500,445706060,3075,3075,3075,3075,0
20230825,162400,445706060,3075,3075,3075,3075,0
20230825,162300,445706060,3075,3075,3075,3075,0
20230825,162200,445706060,3075,3075,3075,3075,0
20230825,162100,445706060,3075,3075,3075,3075,0
20230825,162000,445706060,3075,3075,3075,3075,0
20230825,161900,445706060,3075,3075,3075,3075,0
20230825,161800,445706060,3075,3075,3075,3075,0
20230825,161700,445706060,3075,3075,3075,3075,0
20230825,161600,445706060,3075,3075,3075,3075,0
20230825,161500,445706060,3075,3075,3075,3075,0
20230825,161400,445706060,3075,3075,3075,3075,0
20230825,161300,445706060,3075,3075,3075,3075,0
20230825,161200,445706060,3075,3075,3075,3075,0
20230825,161100,445706060,3075,3075,3075,3075,0
20230825,161000,445706060,3075,3075,3075,3075,0
20230825,160900,445706060,3075,3075,3075,3075,0
20230825,160800,445706060,3075,3075,3075,3075,0
20230825,160700,445706060,3075,3075,3075,3075,0
20230825,160600,445706060,3075,3075,3075,3075,0
20230825,160500,445706060,3075,3075,3075,3075,0
20230825,160400,445706060,3075,3075,3075,3075,0
20230825,160300,445706060,3075,3075,3075,3075,0
20230825,160200,445706060,3075,3075,3075,3075,0
20230825,160100,445706060,3075,3075,3075,3075,0
20230825,160000,445706060,3075,3075,3075,3075,0
20230825,155900,445706060,3075,3075,3075,3075,853
20230825,155800,445706060,3075,3075,3075,3075,0
20230825,155700,445706060,3075,3075,3075,3075,0
20230825,155600,445706060,3075,3075,3075,3075,0
20230825,155500,445706060,3075,3075,3075,3075,0
20230825,155400,445706060,3075,3075,3075,3075,0
20230825,155300,445706060,3075,3075,3075,3075,0
20230825,155200,445706060,3075,3075,3075,3075,0
20230825,155100,445706060,3075,3075,3075,3075,0
20230825,155000,445706060,3075,3075,3075,3075,0
20230825,154900,445706060,3075,3075,3075,3075,0
20230825,154800,445706060,3075,3075,3075,3075,0
20230825,154700,445706060,3075,3075,3075,3075,0
20230825,154600,445706060,3075,3075,3075,3075,0
20230825,154500,445706060,3075,3075,3075,3075,0
20230825,154400,445706060,3075,3075,3075,3075,0
20230825,154300,445706060,3075,3075,3075,3075,0
20230825,154200,445706060,3075,3075,3075,3075,0
20230825,154100,445706060,3075,3075,3075,3075,0
20230825,154000,445706060,3075,3075,3075,3075,0
20230825,153900,445706060,3075,3075,3075,3075,0
20230825,153800,445706060,3075,3075,3075,3075,0
20230825,153700,445706060,3075,3075,3075,3075,0
20230825,153600,445706060,3075,3075,3075,3075,0
20230825,153500,445706060,3075,3075,3075,3075,0
20230825,153400,445706060,3075,3075,3075,3075,0
20230825,153300,445706060,3075,3075,3075,3075,0
20230825,153200,445706060,3075,3075,3075,3075,0
20230825,153100,445706060,3075,3075,3075,3075,0
20230825,153000,445706060,3075,3075,3075,3075,853
20230825,152900,443083085,3080,3080,3080,3080,0
20230825,152800,443083085,3080,3080,3080,3080,0
20230825,152700,443083085,3080,3080,3080,3080,0
20230825,152600,443083085,3080,3080,3080,3080,0
20230825,152500,443083085,3080,3080,3080,3080,0
20230825,152400,443083085,3080,3080,3080,3080,0
20230825,152300,443083085,3080,3080,3080,3080,0
20230825,152200,443083085,3080,3080,3080,3080,0
20230825,152100,443083085,3080,3080,3080,3080,0
20230825,152000,443083085,3080,3080,3080,3080,0
20230825,151900,443083085,3080,3080,3080,3080,5
20230825,151800,443067685,3085,3075,3085,3070,1108
20230825,151700,439661265,3075,3075,3075,3075,44
20230825,151600,439525965,3085,3075,3085,3075,6
20230825,151500,439507505,3085,3075,3085,3075,676
20230825,151400,437425530,3075,3075,3075,3075,21
20230825,151300,437360955,3080,3080,3080,3080,435
20230825,151200,436021155,3070,3070,3070,3070,89
20230825,151100,435747925,3070,3070,3070,3070,51
20230825,151000,435591355,3065,3075,3075,3065,400
20230825,150900,434365025,3070,3070,3070,3070,39
20230825,150800,434245295,3070,3075,3075,3070,61
20230825,150700,434058020,3085,3080,3085,3070,141
20230825,150600,433624965,3080,3080,3085,3080,52
20230825,150500,433464800,3080,3080,3080,3080,1
20230825,150400,433461720,3085,3085,3085,3085,0
20230825,150300,433461720,3085,3090,3090,3080,148
20230825,150200,433004530,3090,3085,3090,3085,70
20230825,150100,432788565,3085,3085,3090,3085,16
20230825,150000,432739200,3080,3075,3080,3075,81
20230825,145900,432490105,3075,3070,3075,3070,945
20230825,145800,429587225,3070,3065,3070,3065,1093
20230825,145700,426237045,3065,3065,3065,3065,8933
20230825,145600,398857400,3065,3060,3065,3050,7080
20230825,145500,377233680,3060,3070,3070,3060,691
20230825,145400,375118160,3070,3075,3075,3070,148
20230825,145300,374663710,3070,3075,3075,3070,464
20230825,145200,373239180,3075,3075,3075,3075,1
20230825,145100,373236105,3075,3075,3075,3075,14
20230825,145000,373193055,3070,3070,3070,3070,1
20230825,144900,373189985,3070,3060,3070,3060,2003
20230825,144800,367060785,3060,3080,3080,3060,4505
20230825,144700,353227790,3080,3080,3080,3080,200
20230825,144600,352611790,3080,3080,3090,3080,451
20230825,144500,351220010,3090,3090,3090,3090,0
20230825,144400,351220010,3090,3090,3090,3090,0
20230825,144300,351220010,3090,3090,3090,3090,0
20230825,144200,351220010,3090,3090,3090,3080,117
20230825,144100,350859430,3075,3080,3080,3075,300
20230825,144000,349935950,3080,3080,3080,3080,936
20230825,143900,347053070,3080,3075,3080,3075,1541
20230825,143800,342312995,3075,3080,3080,3075,5635
20230825,143700,324971330,3090,3090,3090,3085,101
20230825,143600,324659645,3090,3090,3090,3090,0
20230825,143500,324659645,3090,3090,3090,3090,0
20230825,143400,324659645,3090,3090,3090,3090,0
20230825,143300,324659645,3090,3085,3090,3085,110
20230825,143200,324320245,3090,3090,3090,3090,0
20230825,143100,324320245,3090,3090,3090,3090,6
20230825,143000,324301705,3090,3090,3090,3090,4
20230825,142900,324289345,3090,3090,3090,3090,3
20230825,142800,324280075,3090,3085,3090,3085,130
20230825,142700,323878975,3090,3090,3090,3090,0
20230825,142600,323878975,3090,3090,3090,3090,1
20230825,142500,323875885,3090,3085,3090,3085,34
20230825,142400,323770945,3090,3090,3090,3090,5
20230825,142300,323755495,3090,3090,3090,3090,0
20230825,142200,323755495,3090,3090,3090,3090,40
20230825,142100,323631895,3090,3090,3090,3090,136
20230825,142000,323211655,3090,3090,3090,3090,499
20230825,141900,321669745,3100,3100,3100,3100,0
20230825,141800,321669745,3100,3100,3100,3100,0
20230825,141700,321669745,3100,3090,3100,3090,1098
20230825,141600,318276915,3090,3090,3090,3090,1
20230825,141500,318273825,3090,3090,3090,3090,0
20230825,141400,318273825,3090,3090,3090,3090,1255
20230825,141300,314395875,3090,3090,3090,3090,0
20230825,141200,314395875,3090,3085,3090,3085,302
20230825,141100,313464200,3085,3085,3085,3085,87
20230825,141000,313195805,3085,3090,3090,3085,2061
20230825,140900,306837565,3085,3085,3085,3085,2
20230825,140800,306831395,3090,3090,3090,3090,5
20230825,140700,306815945,3090,3090,3090,3090,3
20230825,140600,306806675,3090,3090,3090,3090,23
20230825,140500,306735605,3095,3090,3095,3090,526
20230825,140400,305110165,3090,3095,3095,3090,1156
20230825,140300,301537125,3095,3095,3095,3095,0
20230825,140200,301537125,3095,3095,3095,3095,2
20230825,140100,301530935,3095,3095,3095,3090,46
20230825,140000,301388590,3100,3100,3100,3100,0
20230825,135900,301388590,3100,3100,3100,3100,23
20230825,135800,301317290,3100,3095,3100,3095,3
20230825,135700,301308000,3100,3095,3100,3095,7
20230825,135600,301286330,3100,3100,3100,3090,108
20230825,135500,300952550,3100,3100,3100,3100,0
20230825,135400,300952550,3100,3100,3100,3100,1
20230825,135300,300949450,3090,3090,3090,3090,0
20230825,135200,300949450,3090,3090,3090,3090,205
20230825,135100,300316000,3090,3090,3090,3090,1600
20230825,135000,295372000,3090,3090,3090,3090,160
20230825,134900,294877600,3090,3100,3100,3090,321
20230825,134800,293885700,3100,3100,3100,3100,0
20230825,134700,293885700,3100,3100,3100,3100,1
20230825,134600,293882600,3100,3100,3100,3095,241
20230825,134500,293135700,3100,3100,3100,3100,200
20230825,134400,292515700,3100,3100,3100,3100,0
20230825,134300,292515700,3100,3100,3100,3100,0
20230825,134200,292515700,3100,3100,3100,3100,0
20230825,134100,292515700,3100,3090,3100,3090,101
20230825,134000,292203600,3090,3100,3100,3090,78
20230825,133900,291962570,3100,3100,3100,3100,300
20230825,133800,291032570,3100,3100,3100,3100,0
20230825,133700,291032570,3100,3100,3100,3100,100
20230825,133600,290722570,3100,3100,3100,3100,0
20230825,133500,290722570,3100,3100,3100,3100,80
20230825,133400,290474570,3100,3100,3100,3100,0
20230825,133300,290474570,3100,3100,3100,3100,0
20230825,133200,290474570,3100,3100,3100,3100,201
20230825,133100,289851470,3100,3100,3100,3100,301
20230825,133000,288918370,3090,3100,3100,3090,1318
20230825,132900,284844785,3100,3100,3100,3100,0
20230825,132800,284844785,3100,3095,3100,3095,51
20230825,132700,284686935,3100,3100,3100,3100,0
20230825,132600,284686935,3100,3100,3100,3100,1
20230825,132500,284683835,3100,3105,3105,3100,2
20230825,132400,284677630,3095,3105,3105,3095,212
20230825,132300,284021480,3110,3110,3110,3110,0
20230825,132200,284021480,3110,3110,3110,3110,0
20230825,132100,284021480,3110,3100,3110,3095,409
20230825,132000,282755070,3110,3100,3110,3100,26
20230825,131900,282674460,3110,3110,3110,3110,0
20230825,131800,282674460,3110,3110,3110,3110,20
20230825,131700,282612260,3105,3105,3110,3100,133
20230825,131600,282199225,3105,3105,3110,3100,37
20230825,131500,282084315,3110,3110,3110,3110,0
20230825,131400,282084315,3110,3110,3110,3110,35
20230825,131300,281975465,3110,3110,3110,3110,0
20230825,131200,281975465,3110,3110,3110,3110,0
20230825,131100,281975465,3110,3110,3110,3110,0
20230825,131000,281975465,3110,3110,3110,3110,0
20230825,130900,281975465,3110,3110,3110,3110,10
20230825,130800,281944365,3110,3110,3110,3110,10
20230825,130700,281913265,3110,3110,3110,3110,0
20230825,130600,281913265,3110,3110,3110,3110,1
20230825,130500,281910155,3115,3115,3115,3115,0
20230825,130400,281910155,3115,3115,3115,3115,0
20230825,130300,281910155,3115,3110,3115,3110,20
20230825,130200,281847930,3115,3115,3115,3115,0
20230825,130100,281847930,3115,3095,3115,3095,68
20230825,130000,281637330,3115,3115,3115,3115,200
20230825,125900,281014330,3115,3115,3115,3115,0
20230825,125800,281014330,3115,3115,3115,3115,0
20230825,125700,281014330,3115,3115,3115,3115,0
20230825,125600,281014330,3115,3115,3115,3115,0
20230825,125500,281014330,3115,3115,3115,3115,0
20230825,125400,281014330,3115,3115,3115,3115,0
20230825,125300,281014330,3115,3115,3115,3115,0
20230825,125200,281014330,3115,3115,3115,3115,0
20230825,125100,281014330,3115,3090,3115,3090,21
20230825,125000,280948940,3115,3095,3115,3095,41
20230825,124900,280821645,3090,3095,3095,3090,4293
20230825,124800,267556125,3115,3115,3115,3115,0
20230825,124700,267556125,3115,3100,3115,3095,520
20230825,124600,265946320,3095,3100,3115,3095,368
20230825,124500,264806780,3115,3100,3115,3100,9
20230825,124400,264778865,3100,3095,3100,3095,245
20230825,124300,264020040,3100,3105,3105,3100,31
20230825,124200,263923935,3100,3100,3100,3100,4
20230825,124100,263911535,3100,3100,3100,3100,0
20230825,124000,263911535,3100,3100,3100,3100,0
20230825,123900,263911535,3100,3100,3100,3100,47
20230825,123800,263765835,3110,3110,3110,3110,40
20230825,123700,263641435,3110,3110,3110,3110,0
20230825,123600,263641435,3110,3100,3110,3100,168
20230825,123500,263120420,3110,3105,3110,3105,21
20230825,123400,263055115,3110,3110,3110,3110,0
20230825,123300,263055115,3110,3110,3110,3110,6
20230825,123200,263036455,3110,3110,3110,3110,0
20230825,123100,263036455,3110,3110,3110,3110,0
20230825,123000,263036455,3110,3100,3110,3095,1278
20230825,122900,259080615,3110,3110,3110,3110,10
20230825,122800,259049515,3110,3115,3115,3105,6
20230825,122700,259030860,3110,3110,3115,3110,1677
20230825,122600,253815385,3110,3110,3110,3110,0
20230825,122500,253815385,3110,3105,3110,3105,11
20230825,122400,253781185,3110,3110,3110,3110,0
20230825,122300,253781185,3110,3110,3110,3105,21
20230825,122200,253715880,3105,3100,3115,3100,12
20230825,122100,253678660,3115,3105,3115,3100,606
20230825,122000,251799920,3100,3105,3105,3100,110
20230825,121900,251458890,3105,3105,3105,3105,15
20230825,121800,251412315,3115,3115,3115,3115,0
20230825,121700,251412315,3115,3105,3115,3105,200
20230825,121600,250791305,3100,3105,3105,3100,400
20230825,121500,249550805,3105,3105,3105,3105,1
20230825,121400,249547700,3105,3105,3105,3105,40
20230825,121300,249423500,3100,3105,3105,3100,76
20230825,121200,249187850,3115,3115,3115,3115,0
20230825,121100,249187850,3115,3115,3115,3115,0
20230825,121000,249187850,3115,3110,3115,3110,12
20230825,120900,249150475,3105,3105,3115,3105,3
20230825,120800,249141150,3115,3100,3115,3100,671
20230825,120700,247058165,3100,3100,3100,3100,0
20230825,120600,247058165,3100,3100,3100,3100,421
20230825,120500,245753065,3100,3100,3100,3100,103
20230825,120400,245433765,3095,3100,3100,3095,2834
20230825,120300,236652830,3100,3100,3100,3100,2
20230825,120200,236646630,3100,3100,3100,3100,62
20230825,120100,236454430,3105,3105,3105,3105,10
20230825,120000,236423380,3105,3105,3105,3105,0
20230825,115900,236423380,3105,3100,3105,3100,13
20230825,115800,236383030,3105,3105,3105,3100,71
20230825,115700,236162715,3110,3100,3110,3100,35
20230825,115600,236054040,3110,3110,3110,3100,915
20230825,115500,233215850,3115,3115,3115,3110,4
20230825,115400,233203400,3110,3110,3110,3110,60
20230825,115300,233016800,3110,3105,3110,3105,5
20230825,115200,233001270,3110,3105,3110,3105,296
20230825,115100,232082180,3105,3110,3110,3105,37
20230825,115000,231967290,3105,3105,3105,3105,3
20230825,114900,231957975,3100,3110,3110,3100,1002
20230825,114800,228851690,3115,3100,3115,3100,42
20230825,114700,228721475,3100,3100,3100,3100,59
20230825,114600,228538575,3100,3110,3110,3100,970
20230825,114500,225531125,3100,3105,3105,3100,1000
20230825,114400,222430740,3115,3115,3115,3115,0
20230825,114300,222430740,3115,3110,3115,3105,175
20230825,114200,221886845,3110,3110,3110,3110,10
20230825,114100,221855745,3115,3115,3115,3115,40
20230825,114000,221731145,3115,3115,3115,3115,1
20230825,113900,221728030,3110,3110,3110,3110,10
20230825,113800,221696930,3115,3115,3115,3115,0
20230825,113700,221696930,3115,3110,3115,3110,2
20230825,113600,221690705,3115,3115,3115,3115,0
20230825,113500,221690705,3115,3120,3120,3110,44
20230825,113400,221553565,3125,3115,3125,3110,5058
20230825,113300,205772700,3115,3110,3115,3110,1220
20230825,113200,201972900,3110,3110,3110,3110,10
20230825,113100,201941800,3110,3100,3110,3100,28
20230825,113000,201854900,3100,3100,3100,3100,70
20230825,112900,201637900,3110,3110,3110,3110,0
20230825,112800,201637900,3110,3105,3115,3095,5278
20230825,112700,185276665,3115,3115,3115,3115,1
20230825,112600,185273550,3100,3115,3120,3100,6906
20230825,112500,163828165,3110,3115,3115,3110,1000
20230825,112400,160717570,3120,3115,3120,3115,90
20230825,112300,160437170,3120,3120,3120,3120,0
20230825,112200,160437170,3120,3120,3120,3115,407
20230825,112100,159168830,3125,3125,3125,3125,0
20230825,112000,159168830,3125,3125,3125,3125,0
20230825,111900,159168830,3125,3125,3125,3125,1
20230825,111800,159165705,3125,3125,3125,3125,1
20230825,111700,159162580,3125,3125,3125,3125,0
20230825,111600,159162580,3125,3125,3125,3125,1
20230825,111500,159159455,3125,3125,3125,3125,2
20230825,111400,159153205,3115,3120,3130,3115,359
20230825,111300,158034230,3125,3125,3125,3125,18
20230825,111200,157977980,3125,3125,3125,3125,4
20230825,111100,157965480,3130,3130,3130,3130,0
20230825,111000,157965480,3130,3130,3130,3130,5
20230825,110900,157949830,3130,3130,3130,3130,0
20230825,110800,157949830,3130,3130,3130,3130,0
20230825,110700,157949830,3130,3130,3130,3130,0
20230825,110600,157949830,3130,3130,3130,3130,0
20230825,110500,157949830,3130,3130,3130,3130,1
20230825,110400,157946700,3120,3120,3120,3120,0
20230825,110300,157946700,3120,3120,3120,3120,0
20230825,110200,157946700,3120,3120,3120,3120,0
20230825,110100,157946700,3120,3120,3120,3120,20
20230825,110000,157884300,3120,3120,3120,3120,0
20230825,105900,157884300,3120,3120,3120,3120,160
20230825,105800,157385100,3125,3125,3125,3125,2
20230825,105700,157378850,3120,3120,3120,3120,0
20230825,105600,157378850,3120,3120,3120,3120,0
20230825,105500,157378850,3120,3120,3120,3120,792
20230825,105400,154907810,3120,3120,3120,3120,0
20230825,105300,154907810,3120,3120,3120,3120,0
20230825,105200,154907810,3120,3120,3120,3120,54
20230825,105100,154739330,3120,3120,3120,3120,40
20230825,105000,154614530,3120,3120,3120,3120,0
20230825,104900,154614530,3120,3120,3120,3120,6
20230825,104800,154595810,3120,3125,3125,3120,11
20230825,104700,154561485,3120,3120,3125,3110,114
20230825,104600,154206905,3130,3115,3130,3110,4865
20230825,104500,139063060,3115,3125,3125,3115,1103
20230825,104400,135624585,3130,3130,3130,3130,21
20230825,104300,135558855,3130,3130,3130,3130,0
20230825,104200,135558855,3130,3130,3130,3130,0
20230825,104100,135558855,3130,3130,3130,3130,30
20230825,104000,135464955,3130,3130,3130,3130,0
20230825,103900,135464955,3130,3130,3130,3130,0
20230825,103800,135464955,3130,3130,3130,3130,10
20230825,103700,135433655,3130,3130,3130,3130,0
20230825,103600,135433655,3130,3130,3130,3130,0
20230825,103500,135433655,3130,3130,3130,3130,0
20230825,103400,135433655,3130,3130,3130,3130,0
20230825,103300,135433655,3130,3130,3130,3130,0
20230825,103200,135433655,3130,3130,3130,3130,0
20230825,103100,135433655,3130,3130,3130,3130,0
20230825,103000,135433655,3130,3130,3130,3130,32
20230825,102900,135333495,3130,3130,3130,3130,0
20230825,102800,135333495,3130,3130,3130,3130,0
20230825,102700,135333495,3130,3125,3130,3125,12
20230825,102600,135295990,3125,3125,3125,3125,0
20230825,102500,135295990,3125,3125,3125,3125,120
20230825,102400,134920990,3125,3125,3125,3125,6
20230825,102300,134902240,3125,3120,3125,3120,13
20230825,102200,134861665,3120,3120,3120,3120,0
20230825,102100,134861665,3120,3120,3120,3120,3671
20230825,102000,123408145,3120,3120,3120,3120,26
20230825,101900,123327025,3120,3120,3120,3120,3
20230825,101800,123317665,3120,3120,3120,3120,3
20230825,101700,123308305,3120,3120,3120,3120,8
20230825,101600,123283345,3115,3120,3120,3115,2899
20230825,101500,114243965,3125,3130,3130,3125,66
20230825,101400,114037685,3130,3130,3130,3130,3
20230825,101300,114028295,3130,3130,3130,3130,1
20230825,101200,114025165,3125,3125,3125,3125,597
20230825,101100,112159540,3125,3130,3130,3125,254
20230825,101000,111365770,3130,3130,3130,3130,100
20230825,100900,111052770,3130,3130,3130,3130,1
20230825,100800,111049640,3125,3130,3130,3125,100
20230825,100700,110736660,3130,3130,3130,3130,304
20230825,100600,109785140,3125,3125,3125,3125,55
20230825,100500,109613265,3125,3125,3125,3125,10
20230825,100400,109582015,3125,3125,3125,3125,500
20230825,100300,108019515,3130,3130,3130,3130,72
20230825,100200,107794155,3130,3130,3130,3130,0
20230825,100100,107794155,3130,3130,3130,3130,159
20230825,100000,107296485,3125,3125,3125,3125,100
20230825,095900,106983985,3130,3130,3130,3130,0
20230825,095800,106983985,3130,3130,3130,3130,0
20230825,095700,106983985,3130,3130,3130,3130,1
20230825,095600,106980855,3135,3135,3135,3135,1
20230825,095500,106977720,3130,3130,3130,3130,127
20230825,095400,106580210,3135,3130,3135,3130,80
20230825,095300,106329800,3130,3130,3130,3130,65
20230825,095200,106126350,3135,3130,3135,3130,36
20230825,095100,106013665,3135,3135,3135,3135,1
20230825,095000,106010530,3135,3135,3135,3135,9
20230825,094900,105982315,3140,3140,3140,3140,0
20230825,094800,105982315,3140,3140,3140,3140,0
20230825,094700,105982315,3140,3125,3140,3125,108
20230825,094600,105644740,3125,3135,3135,3125,464
20230825,094500,104192100,3135,3135,3135,3135,0
20230825,094400,104192100,3135,3135,3135,3135,0
20230825,094300,104192100,3135,3135,3135,3135,0
20230825,094200,104192100,3135,3135,3135,3135,0
20230825,094100,104192100,3135,3135,3135,3135,1
20230825,094000,104188965,3120,3120,3120,3120,46
20230825,093900,104045445,3120,3120,3120,3120,300
20230825,093800,103109445,3115,3130,3130,3115,2
20230825,093700,103103200,3115,3115,3115,3115,3111
20230825,093600,93412435,3115,3115,3115,3115,0
20230825,093500,93412435,3115,3120,3120,3115,677
20230825,093400,91303570,3120,3120,3120,3120,0
20230825,093300,91303570,3120,3115,3120,3115,1586
20230825,093200,86355380,3130,3135,3135,3115,1211
20230825,093100,82582630,3130,3130,3130,3130,221
20230825,093000,81890900,3135,3115,3135,3115,301
20230825,092900,80953265,3115,3120,3120,3115,303
20230825,092800,80008525,3125,3130,3130,3125,1162
20230825,092700,76374570,3130,3135,3135,3130,600
20230825,092600,74495435,3135,3140,3140,3135,20
20230825,092500,74432710,3140,3140,3140,3140,4
20230825,092400,74420150,3135,3135,3135,3135,85
20230825,092300,74153675,3140,3135,3140,3135,62
20230825,092200,73959255,3140,3140,3140,3140,495
20230825,092100,72404955,3140,3140,3140,3140,22
20230825,092000,72335875,3135,3135,3135,3135,0
20230825,091900,72335875,3135,3135,3135,3135,1
20230825,091800,72332740,3130,3130,3130,3130,200
20230825,091700,71706740,3130,3140,3140,3130,882
20230825,091600,68939700,3140,3145,3145,3140,1704
20230825,091500,63589135,3145,3145,3145,3145,11
20230825,091400,63554540,3160,3160,3160,3160,401
20230825,091300,62287380,3160,3155,3160,3155,4335
20230825,091200,48589030,3155,3140,3155,3140,2856
20230825,091100,39595915,3135,3140,3140,3135,170
20230825,091000,39062815,3140,3135,3140,3135,2
20230825,090900,39056540,3140,3140,3140,3140,7
20230825,090800,39034560,3140,3145,3145,3140,6
20230825,090700,39015695,3145,3135,3145,3135,1970
20230825,090600,32834035,3145,3145,3145,3145,0
20230825,090500,32834035,3145,3140,3145,3140,4
20230825,090400,32821465,3150,3120,3150,3110,7162
20230825,090300,10508605,3115,3120,3120,3115,251
20230825,090200,9726100,3115,3115,3125,3115,1510
20230825,090100,5021450,3115,3125,3125,3115,406
20230825,090000,3756680,3125,3120,3125,3120,1200