stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194100,1019208430,2135,2135,2135,2135,16405
20230825,194000,1019208430,2135,2135,2135,2135,0
20230825,193900,1019208430,2135,2135,2135,2135,0
20230825,193800,1019208430,2135,2135,2135,2135,0
20230825,193700,1019208430,2135,2135,2135,2135,0
20230825,193600,1019208430,2135,2135,2135,2135,0
20230825,193500,1019208430,2135,2135,2135,2135,0
20230825,193400,1019208430,2135,2135,2135,2135,0
20230825,193300,1019208430,2135,2135,2135,2135,0
20230825,193200,1019208430,2135,2135,2135,2135,0
20230825,193100,1019208430,2135,2135,2135,2135,0
20230825,193000,1019208430,2135,2135,2135,2135,0
20230825,192900,1019208430,2135,2135,2135,2135,0
20230825,192800,1019208430,2135,2135,2135,2135,0
20230825,192700,1019208430,2135,2135,2135,2135,0
20230825,192600,1019208430,2135,2135,2135,2135,0
20230825,192500,1019208430,2135,2135,2135,2135,0
20230825,192400,1019208430,2135,2135,2135,2135,0
20230825,192300,1019208430,2135,2135,2135,2135,0
20230825,192200,1019208430,2135,2135,2135,2135,0
20230825,192100,1019208430,2135,2135,2135,2135,0
20230825,192000,1019208430,2135,2135,2135,2135,0
20230825,191900,1019208430,2135,2135,2135,2135,0
20230825,191800,1019208430,2135,2135,2135,2135,0
20230825,191700,1019208430,2135,2135,2135,2135,0
20230825,191600,1019208430,2135,2135,2135,2135,0
20230825,191500,1019208430,2135,2135,2135,2135,0
20230825,191400,1019208430,2135,2135,2135,2135,0
20230825,191300,1019208430,2135,2135,2135,2135,0
20230825,191200,1019208430,2135,2135,2135,2135,0
20230825,191100,1019208430,2135,2135,2135,2135,16405
20230825,191000,1019208430,2135,2135,2135,2135,0
20230825,190900,1019208430,2135,2135,2135,2135,0
20230825,190800,1019208430,2135,2135,2135,2135,0
20230825,190700,1019208430,2135,2135,2135,2135,0
20230825,190600,1019208430,2135,2135,2135,2135,0
20230825,190500,1019208430,2135,2135,2135,2135,0
20230825,190400,1019208430,2135,2135,2135,2135,0
20230825,190300,1019208430,2135,2135,2135,2135,0
20230825,190200,1019208430,2135,2135,2135,2135,0
20230825,190100,1019208430,2135,2135,2135,2135,0
20230825,190000,1019208430,2135,2135,2135,2135,0
20230825,185900,1019208430,2135,2135,2135,2135,0
20230825,185800,1019208430,2135,2135,2135,2135,0
20230825,185700,1019208430,2135,2135,2135,2135,0
20230825,185600,1019208430,2135,2135,2135,2135,0
20230825,185500,1019208430,2135,2135,2135,2135,0
20230825,185400,1019208430,2135,2135,2135,2135,0
20230825,185300,1019208430,2135,2135,2135,2135,0
20230825,185200,1019208430,2135,2135,2135,2135,0
20230825,185100,1019208430,2135,2135,2135,2135,0
20230825,185000,1019208430,2135,2135,2135,2135,0
20230825,184900,1019208430,2135,2135,2135,2135,0
20230825,184800,1019208430,2135,2135,2135,2135,0
20230825,184700,1019208430,2135,2135,2135,2135,0
20230825,184600,1019208430,2135,2135,2135,2135,0
20230825,184500,1019208430,2135,2135,2135,2135,0
20230825,184400,1019208430,2135,2135,2135,2135,0
20230825,184300,1019208430,2135,2135,2135,2135,0
20230825,184200,1019208430,2135,2135,2135,2135,0
20230825,184100,1019208430,2135,2135,2135,2135,16405
20230825,184000,1019208430,2135,2135,2135,2135,0
20230825,183900,1019208430,2135,2135,2135,2135,0
20230825,183800,1019208430,2135,2135,2135,2135,0
20230825,183700,1019208430,2135,2135,2135,2135,0
20230825,183600,1019208430,2135,2135,2135,2135,0
20230825,183500,1019208430,2135,2135,2135,2135,0
20230825,183400,1019208430,2135,2135,2135,2135,0
20230825,183300,1019208430,2135,2135,2135,2135,0
20230825,183200,1019208430,2135,2135,2135,2135,0
20230825,183100,1019208430,2135,2135,2135,2135,0
20230825,183000,1019208430,2135,2135,2135,2135,0
20230825,182900,1019208430,2135,2135,2135,2135,0
20230825,182800,1019208430,2135,2135,2135,2135,0
20230825,182700,1019208430,2135,2135,2135,2135,0
20230825,182600,1019208430,2135,2135,2135,2135,0
20230825,182500,1019208430,2135,2135,2135,2135,0
20230825,182400,1019208430,2135,2135,2135,2135,0
20230825,182300,1019208430,2135,2135,2135,2135,0
20230825,182200,1019208430,2135,2135,2135,2135,0
20230825,182100,1019208430,2135,2135,2135,2135,0
20230825,182000,1019208430,2135,2135,2135,2135,0
20230825,181900,1019208430,2135,2135,2135,2135,0
20230825,181800,1019208430,2135,2135,2135,2135,0
20230825,181700,1019208430,2135,2135,2135,2135,0
20230825,181600,1019208430,2135,2135,2135,2135,0
20230825,181500,1019208430,2135,2135,2135,2135,0
20230825,181400,1019208430,2135,2135,2135,2135,0
20230825,181300,1019208430,2135,2135,2135,2135,0
20230825,181200,1019208430,2135,2135,2135,2135,0
20230825,181100,1019208430,2135,2135,2135,2135,16405
20230825,181000,1019208430,2135,2135,2135,2135,0
20230825,180900,1019208430,2135,2135,2135,2135,0
20230825,180800,1019208430,2135,2135,2135,2135,0
20230825,180700,1019208430,2135,2135,2135,2135,0
20230825,180600,1019208430,2135,2135,2135,2135,0
20230825,180500,1019208430,2135,2135,2135,2135,0
20230825,180400,1019208430,2135,2135,2135,2135,0
20230825,180300,1019208430,2135,2135,2135,2135,0
20230825,180200,1019208430,2135,2135,2135,2135,0
20230825,180100,1019208430,2135,2135,2135,2135,0
20230825,180000,1019208430,2135,2135,2135,2135,0
20230825,175900,1019208430,2135,2135,2135,2135,0
20230825,175800,1019208430,2135,2135,2135,2135,0
20230825,175700,1019208430,2135,2135,2135,2135,0
20230825,175600,1019208430,2135,2135,2135,2135,0
20230825,175500,1019208430,2135,2135,2135,2135,0
20230825,175400,1019208430,2135,2135,2135,2135,0
20230825,175300,1019208430,2135,2135,2135,2135,0
20230825,175200,1019208430,2135,2135,2135,2135,0
20230825,175100,1019208430,2135,2135,2135,2135,0
20230825,175000,1019208430,2135,2135,2135,2135,0
20230825,174900,1019208430,2135,2135,2135,2135,0
20230825,174800,1019208430,2135,2135,2135,2135,0
20230825,174700,1019208430,2135,2135,2135,2135,0
20230825,174600,1019208430,2135,2135,2135,2135,0
20230825,174500,1019208430,2135,2135,2135,2135,0
20230825,174400,1019208430,2135,2135,2135,2135,0
20230825,174300,1019208430,2135,2135,2135,2135,0
20230825,174200,1019208430,2135,2135,2135,2135,0
20230825,174100,1019208430,2135,2135,2135,2135,16405
20230825,174000,1019208430,2135,2135,2135,2135,0
20230825,173900,1019208430,2135,2135,2135,2135,0
20230825,173800,1019208430,2135,2135,2135,2135,0
20230825,173700,1019208430,2135,2135,2135,2135,0
20230825,173600,1019208430,2135,2135,2135,2135,0
20230825,173500,1019208430,2135,2135,2135,2135,0
20230825,173400,1019208430,2135,2135,2135,2135,0
20230825,173300,1019208430,2135,2135,2135,2135,0
20230825,173200,1019208430,2135,2135,2135,2135,0
20230825,173100,1019208430,2135,2135,2135,2135,0
20230825,173000,1019208430,2135,2135,2135,2135,0
20230825,172900,1019208430,2135,2135,2135,2135,0
20230825,172800,1019208430,2135,2135,2135,2135,0
20230825,172700,1019208430,2135,2135,2135,2135,0
20230825,172600,1019208430,2135,2135,2135,2135,0
20230825,172500,1019208430,2135,2135,2135,2135,0
20230825,172400,1019208430,2135,2135,2135,2135,0
20230825,172300,1019208430,2135,2135,2135,2135,0
20230825,172200,1019208430,2135,2135,2135,2135,0
20230825,172100,1019208430,2135,2135,2135,2135,0
20230825,172000,1019208430,2135,2135,2135,2135,0
20230825,171900,1019208430,2135,2135,2135,2135,0
20230825,171800,1019208430,2135,2135,2135,2135,0
20230825,171700,1019208430,2135,2135,2135,2135,0
20230825,171600,1019208430,2135,2135,2135,2135,0
20230825,171500,1019208430,2135,2135,2135,2135,0
20230825,171400,1019208430,2135,2135,2135,2135,0
20230825,171300,1019208430,2135,2135,2135,2135,0
20230825,171200,1019208430,2135,2135,2135,2135,0
20230825,171100,1019208430,2135,2135,2135,2135,16405
20230825,171000,1019208430,2135,2135,2135,2135,0
20230825,170900,1019208430,2135,2135,2135,2135,0
20230825,170800,1019208430,2135,2135,2135,2135,0
20230825,170700,1019208430,2135,2135,2135,2135,0
20230825,170600,1019208430,2135,2135,2135,2135,0
20230825,170500,1019208430,2135,2135,2135,2135,0
20230825,170400,1019208430,2135,2135,2135,2135,0
20230825,170300,1019208430,2135,2135,2135,2135,0
20230825,170200,1019208430,2135,2135,2135,2135,0
20230825,170100,1019208430,2135,2135,2135,2135,0
20230825,170000,1019208430,2135,2135,2135,2135,0
20230825,165900,1019208430,2135,2135,2135,2135,0
20230825,165800,1019208430,2135,2135,2135,2135,0
20230825,165700,1019208430,2135,2135,2135,2135,0
20230825,165600,1019208430,2135,2135,2135,2135,0
20230825,165500,1019208430,2135,2135,2135,2135,0
20230825,165400,1019208430,2135,2135,2135,2135,0
20230825,165300,1019208430,2135,2135,2135,2135,0
20230825,165200,1019208430,2135,2135,2135,2135,0
20230825,165100,1019208430,2135,2135,2135,2135,0
20230825,165000,1019208430,2135,2135,2135,2135,0
20230825,164900,1019208430,2135,2135,2135,2135,0
20230825,164800,1019208430,2135,2135,2135,2135,0
20230825,164700,1019208430,2135,2135,2135,2135,0
20230825,164600,1019208430,2135,2135,2135,2135,0
20230825,164500,1019208430,2135,2135,2135,2135,0
20230825,164400,1019208430,2135,2135,2135,2135,0
20230825,164300,1019208430,2135,2135,2135,2135,0
20230825,164200,1019208430,2135,2135,2135,2135,0
20230825,164100,1019208430,2135,2135,2135,2135,16405
20230825,164000,1019208430,2135,2135,2135,2135,0
20230825,163900,1019208430,2135,2135,2135,2135,0
20230825,163800,1019208430,2135,2135,2135,2135,0
20230825,163700,1019208430,2135,2135,2135,2135,0
20230825,163600,1019208430,2135,2135,2135,2135,0
20230825,163500,1019208430,2135,2135,2135,2135,0
20230825,163400,1019208430,2135,2135,2135,2135,0
20230825,163300,1019208430,2135,2135,2135,2135,0
20230825,163200,1019208430,2135,2135,2135,2135,0
20230825,163100,1019208430,2135,2135,2135,2135,0
20230825,163000,1019208430,2135,2135,2135,2135,0
20230825,162900,1019208430,2135,2135,2135,2135,0
20230825,162800,1019208430,2135,2135,2135,2135,0
20230825,162700,1019208430,2135,2135,2135,2135,0
20230825,162600,1019208430,2135,2135,2135,2135,0
20230825,162500,1019208430,2135,2135,2135,2135,0
20230825,162400,1019208430,2135,2135,2135,2135,0
20230825,162300,1019208430,2135,2135,2135,2135,0
20230825,162200,1019208430,2135,2135,2135,2135,0
20230825,162100,1019208430,2135,2135,2135,2135,0
20230825,162000,1019208430,2135,2135,2135,2135,0
20230825,161900,1019208430,2135,2135,2135,2135,0
20230825,161800,1019208430,2135,2135,2135,2135,0
20230825,161700,1019208430,2135,2135,2135,2135,0
20230825,161600,1019208430,2135,2135,2135,2135,0
20230825,161500,1019208430,2135,2135,2135,2135,0
20230825,161400,1019208430,2135,2135,2135,2135,0
20230825,161300,1019208430,2135,2135,2135,2135,0
20230825,161200,1019208430,2135,2135,2135,2135,0
20230825,161100,1019208430,2135,2135,2135,2135,16405
20230825,161000,1019208430,2135,2135,2135,2135,0
20230825,160900,1019208430,2135,2135,2135,2135,0
20230825,160800,1019208430,2135,2135,2135,2135,0
20230825,160700,1019208430,2135,2135,2135,2135,0
20230825,160600,1019208430,2135,2135,2135,2135,0
20230825,160500,1019208430,2135,2135,2135,2135,0
20230825,160400,1019208430,2135,2135,2135,2135,0
20230825,160300,1019208430,2135,2135,2135,2135,0
20230825,160200,1019208430,2135,2135,2135,2135,0
20230825,160100,1019208430,2135,2135,2135,2135,0
20230825,160000,1019208430,2135,2135,2135,2135,0
20230825,155900,1019208430,2135,2135,2135,2135,0
20230825,155800,1019208430,2135,2135,2135,2135,0
20230825,155700,1019208430,2135,2135,2135,2135,0
20230825,155600,1019208430,2135,2135,2135,2135,0
20230825,155500,1019208430,2135,2135,2135,2135,0
20230825,155400,1019208430,2135,2135,2135,2135,0
20230825,155300,1019208430,2135,2135,2135,2135,0
20230825,155200,1019208430,2135,2135,2135,2135,0
20230825,155100,1019208430,2135,2135,2135,2135,0
20230825,155000,1019208430,2135,2135,2135,2135,0
20230825,154900,1019208430,2135,2135,2135,2135,0
20230825,154800,1019208430,2135,2135,2135,2135,0
20230825,154700,1019208430,2135,2135,2135,2135,0
20230825,154600,1019208430,2135,2135,2135,2135,0
20230825,154500,1019208430,2135,2135,2135,2135,0
20230825,154400,1019208430,2135,2135,2135,2135,0
20230825,154300,1019208430,2135,2135,2135,2135,0
20230825,154200,1019208430,2135,2135,2135,2135,0
20230825,154100,1019208430,2135,2135,2135,2135,16405
20230825,154000,1019208430,2135,2135,2135,2135,0
20230825,153900,1019208430,2135,2135,2135,2135,0
20230825,153800,1019208430,2135,2135,2135,2135,0
20230825,153700,1019208430,2135,2135,2135,2135,0
20230825,153600,1019208430,2135,2135,2135,2135,0
20230825,153500,1019208430,2135,2135,2135,2135,0
20230825,153400,1019208430,2135,2135,2135,2135,0
20230825,153300,1019208430,2135,2135,2135,2135,0
20230825,153200,1019208430,2135,2135,2135,2135,0
20230825,153100,1019208430,2135,2135,2135,2135,0
20230825,153000,1019208430,2135,2135,2135,2135,16405
20230825,152900,984183755,2135,2135,2135,2135,0
20230825,152800,984183755,2135,2135,2135,2135,0
20230825,152700,984183755,2135,2135,2135,2135,0
20230825,152600,984183755,2135,2135,2135,2135,0
20230825,152500,984183755,2135,2135,2135,2135,0
20230825,152400,984183755,2135,2135,2135,2135,0
20230825,152300,984183755,2135,2135,2135,2135,0
20230825,152200,984183755,2135,2135,2135,2135,0
20230825,152100,984183755,2135,2135,2135,2135,0
20230825,152000,984183755,2135,2135,2135,2135,0
20230825,151900,984183755,2135,2135,2135,2130,1438
20230825,151800,981120775,2130,2135,2135,2130,1002
20230825,151700,978986505,2135,2135,2135,2135,100
20230825,151600,978773005,2135,2130,2135,2130,2051
20230825,151500,974399120,2135,2135,2135,2135,0
20230825,151400,974399120,2135,2135,2135,2135,50
20230825,151300,974292370,2135,2135,2135,2135,0
20230825,151200,974292370,2135,2130,2135,2130,7
20230825,151100,974277455,2135,2130,2135,2130,13
20230825,151000,974249760,2130,2135,2135,2130,142
20230825,150900,973946595,2135,2135,2135,2135,1100
20230825,150800,971598095,2135,2135,2135,2135,229
20230825,150700,971109180,2135,2135,2135,2135,2030
20230825,150600,966775130,2135,2135,2135,2135,701
20230825,150500,965278495,2130,2130,2130,2130,1010
20230825,150400,963127195,2135,2135,2135,2135,8
20230825,150300,963110115,2130,2130,2135,2130,1427
20230825,150200,960070595,2135,2135,2135,2135,0
20230825,150100,960070595,2135,2130,2135,2130,6
20230825,150000,960057810,2130,2130,2130,2130,1182
20230825,145900,957540150,2135,2135,2135,2135,18
20230825,145800,957501720,2135,2130,2135,2130,46
20230825,145700,957403730,2130,2130,2130,2130,90
20230825,145600,957212030,2135,2135,2135,2135,3019
20230825,145500,950766465,2130,2135,2135,2130,502
20230825,145400,949697200,2135,2130,2135,2130,1063
20230825,145300,947432965,2130,2125,2130,2125,155
20230825,145200,947103580,2130,2125,2130,2125,2
20230825,145100,947099325,2130,2130,2130,2130,5841
20230825,145000,934657995,2130,2130,2130,2130,0
20230825,144900,934657995,2130,2130,2130,2130,1500
20230825,144800,931462995,2135,2135,2140,2130,417
20230825,144700,930574545,2140,2130,2140,2130,135
20230825,144600,930286695,2140,2140,2140,2130,207
20230825,144500,929845245,2135,2135,2140,2135,1971
20230825,144400,925636900,2140,2140,2140,2130,204
20230825,144300,925201985,2135,2135,2140,2130,1976
20230825,144200,920992595,2140,2130,2140,2130,1011
20230825,144100,918839105,2135,2135,2135,2135,15990
20230825,144000,884700455,2135,2135,2135,2135,139
20230825,143900,884403690,2135,2140,2140,2135,118
20230825,143800,884151175,2140,2145,2145,2135,257
20230825,143700,883602445,2140,2145,2145,2135,6132
20230825,143600,870509330,2135,2140,2145,2135,1204
20230825,143500,867934110,2145,2135,2145,2135,1466
20230825,143400,864804190,2135,2135,2135,2135,1536
20230825,143300,861524830,2135,2135,2135,2135,306
20230825,143200,860871520,2145,2140,2145,2140,57
20230825,143100,860749530,2145,2140,2145,2135,6530
20230825,143000,846776970,2145,2140,2145,2140,296
20230825,142900,846142055,2135,2135,2135,2135,1839
20230825,142800,842215790,2145,2140,2145,2140,202
20230825,142700,841783500,2145,2145,2145,2145,0
20230825,142600,841783500,2145,2135,2145,2135,16172
20230825,142500,807253005,2145,2140,2145,2140,33
20230825,142400,807182375,2140,2135,2140,2135,4158
20230825,142300,798284945,2135,2140,2140,2135,1790
20230825,142200,794455035,2140,2140,2140,2140,0
20230825,142100,794455035,2140,2140,2140,2140,0
20230825,142000,794455035,2140,2135,2140,2135,4
20230825,141900,794446490,2135,2135,2135,2135,3669
20230825,141800,786613175,2140,2140,2140,2140,1
20230825,141700,786611035,2135,2135,2135,2135,560
20230825,141600,785415435,2135,2135,2140,2135,1732
20230825,141500,781717590,2140,2140,2140,2140,0
20230825,141400,781717590,2140,2140,2140,2140,0
20230825,141300,781717590,2140,2140,2140,2140,300
20230825,141200,781075590,2140,2140,2140,2140,0
20230825,141100,781075590,2140,2140,2140,2140,343
20230825,141000,780341570,2135,2135,2135,2135,0
20230825,140900,780341570,2135,2140,2140,2135,229
20230825,140800,779852650,2135,2135,2135,2135,0
20230825,140700,779852650,2135,2135,2135,2135,112
20230825,140600,779613530,2140,2140,2140,2140,25
20230825,140500,779560030,2140,2140,2140,2140,70
20230825,140400,779410230,2140,2140,2140,2140,0
20230825,140300,779410230,2140,2140,2140,2140,0
20230825,140200,779410230,2140,2140,2140,2140,11
20230825,140100,779386690,2140,2140,2140,2140,20
20230825,140000,779343890,2140,2140,2140,2140,31
20230825,135900,779277550,2140,2140,2140,2140,0
20230825,135800,779277550,2140,2135,2140,2135,20001
20230825,135700,736575410,2140,2140,2140,2140,1000
20230825,135600,734435410,2140,2140,2140,2140,50
20230825,135500,734328410,2145,2140,2145,2140,101
20230825,135400,734112265,2135,2140,2140,2135,346
20230825,135300,733373325,2145,2140,2145,2140,101
20230825,135200,733157180,2140,2140,2140,2140,3297
20230825,135100,726101600,2140,2140,2140,2140,0
20230825,135000,726101600,2140,2140,2140,2140,1250
20230825,134900,723426600,2140,2140,2140,2140,0
20230825,134800,723426600,2140,2140,2140,2140,5
20230825,134700,723415900,2140,2140,2140,2140,686
20230825,134600,721947860,2140,2135,2140,2135,101
20230825,134500,721732220,2135,2135,2135,2135,500
20230825,134400,720664720,2140,2140,2140,2140,0
20230825,134300,720664720,2140,2140,2140,2140,101
20230825,134200,720448580,2135,2135,2135,2135,3005
20230825,134100,714032905,2135,2135,2135,2135,2432
20230825,134000,708840585,2135,2135,2135,2135,1119
20230825,133900,706451520,2135,2135,2135,2135,31
20230825,133800,706385335,2140,2140,2140,2140,0
20230825,133700,706385335,2140,2140,2140,2140,0
20230825,133600,706385335,2140,2140,2140,2140,0
20230825,133500,706385335,2140,2140,2140,2140,1
20230825,133400,706383195,2130,2130,2130,2130,0
20230825,133300,706383195,2130,2130,2130,2130,1395
20230825,133200,703411845,2130,2130,2130,2130,0
20230825,133100,703411845,2130,2135,2135,2130,260
20230825,133000,702857990,2135,2135,2135,2135,0
20230825,132900,702857990,2135,2135,2135,2135,40
20230825,132800,702772590,2135,2135,2135,2135,2
20230825,132700,702768320,2135,2135,2135,2135,1153
20230825,132600,700306665,2135,2140,2140,2135,75
20230825,132500,700146465,2140,2140,2140,2140,0
20230825,132400,700146465,2140,2140,2140,2140,2
20230825,132300,700142185,2140,2140,2140,2140,101
20230825,132200,699926045,2145,2140,2145,2140,1930
20230825,132100,695795840,2140,2140,2140,2130,1405
20230825,132000,692789920,2140,2140,2140,2140,1
20230825,131900,692787780,2140,2140,2140,2140,150
20230825,131800,692466780,2140,2140,2140,2140,200
20230825,131700,692038780,2140,2140,2140,2140,78
20230825,131600,691871860,2145,2145,2145,2130,503
20230825,131500,690792940,2130,2135,2145,2130,19
20230825,131400,690752370,2135,2135,2140,2135,5923
20230825,131300,678086175,2135,2135,2135,2135,2
20230825,131200,678081905,2135,2135,2135,2135,1
20230825,131100,678079770,2135,2135,2135,2135,319
20230825,131000,677398705,2140,2140,2140,2140,1
20230825,130900,677396565,2135,2135,2135,2135,2
20230825,130800,677392295,2145,2140,2145,2140,501
20230825,130700,676320150,2140,2140,2140,2140,0
20230825,130600,676320150,2140,2135,2140,2130,4984
20230825,130500,665702655,2140,2140,2140,2140,467
20230825,130400,664703275,2140,2140,2140,2140,196
20230825,130300,664283835,2135,2135,2135,2135,100
20230825,130200,664070335,2135,2135,2135,2135,4716
20230825,130100,654001675,2140,2140,2140,2140,548
20230825,130000,652828955,2140,2140,2140,2140,273
20230825,125900,652244735,2145,2145,2145,2140,4213
20230825,125800,643210565,2140,2140,2140,2135,3144
20230825,125700,636482515,2140,2140,2140,2140,20
20230825,125600,636439715,2135,2135,2140,2135,1481
20230825,125500,633272890,2140,2140,2140,2140,0
20230825,125400,633272890,2140,2135,2140,2135,514
20230825,125300,632175495,2135,2135,2135,2135,10
20230825,125200,632154145,2140,2135,2140,2130,1734
20230825,125100,628452070,2130,2135,2135,2130,115
20230825,125000,628207045,2140,2140,2140,2140,1
20230825,124900,628204905,2135,2135,2135,2130,1180
20230825,124800,625685610,2140,2140,2140,2140,20
20230825,124700,625642810,2140,2135,2140,2135,989
20230825,124600,623531290,2135,2125,2135,2125,5
20230825,124500,623520655,2120,2140,2140,2120,315
20230825,124400,622847855,2140,2115,2150,2115,63211
20230825,124300,487512635,2115,2115,2115,2115,2177
20230825,124200,482908280,2115,2115,2115,2115,0
20230825,124100,482908280,2115,2115,2115,2115,5
20230825,124000,482897705,2110,2115,2115,2110,19
20230825,123900,482857565,2120,2120,2120,2110,5571
20230825,123800,471102575,2110,2110,2110,2110,10
20230825,123700,471081475,2120,2120,2120,2120,50
20230825,123600,470975475,2120,2115,2120,2115,41
20230825,123500,470888755,2120,2120,2120,2120,1
20230825,123400,470886635,2110,2115,2115,2110,7678
20230825,123300,454683445,2115,2115,2115,2115,1050
20230825,123200,452462695,2115,2115,2115,2115,5
20230825,123100,452452120,2120,2120,2120,2120,240
20230825,123000,451943320,2120,2120,2120,2120,32
20230825,122900,451875480,2120,2120,2120,2120,0
20230825,122800,451875480,2120,2120,2120,2115,13
20230825,122700,451847925,2120,2120,2120,2120,101
20230825,122600,451633805,2115,2115,2120,2115,21
20230825,122500,451589385,2120,2120,2120,2120,165
20230825,122400,451239585,2120,2120,2120,2120,47
20230825,122300,451139945,2120,2120,2120,2120,0
20230825,122200,451139945,2120,2120,2120,2120,0
20230825,122100,451139945,2120,2120,2120,2120,0
20230825,122000,451139945,2120,2110,2120,2110,7
20230825,121900,451125165,2110,2110,2110,2110,1000
20230825,121800,449015165,2120,2115,2120,2115,228
20230825,121700,448532940,2115,2115,2115,2115,1000
20230825,121600,446417940,2115,2115,2115,2115,5
20230825,121500,446407365,2120,2115,2120,2115,1101
20230825,121400,444078745,2120,2115,2120,2115,492
20230825,121300,443038155,2115,2120,2120,2115,1070
20230825,121200,440774755,2115,2115,2115,2115,2
20230825,121100,440770525,2115,2115,2115,2115,1941
20230825,121000,436665310,2115,2115,2115,2115,800
20230825,120900,434973310,2115,2115,2115,2115,7501
20230825,120800,419108695,2125,2125,2125,2125,1
20230825,120700,419106570,2115,2125,2125,2115,788
20230825,120600,417438645,2120,2120,2120,2120,10375
20230825,120500,395443645,2125,2125,2125,2125,36
20230825,120400,395367145,2125,2125,2125,2125,0
20230825,120300,395367145,2125,2125,2125,2125,0
20230825,120200,395367145,2125,2120,2125,2120,401
20230825,120100,394517020,2120,2120,2120,2120,0
20230825,120000,394517020,2120,2125,2125,2120,33
20230825,115900,394446900,2125,2125,2125,2125,743
20230825,115800,392868025,2125,2125,2125,2125,1006
20230825,115700,390730275,2130,2125,2130,2125,21
20230825,115600,390685645,2125,2125,2125,2120,923
20230825,115500,388724395,2125,2125,2125,2125,200
20230825,115400,388299395,2130,2130,2130,2130,0
20230825,115300,388299395,2130,2120,2130,2120,412
20230825,115200,387425935,2130,2125,2130,2125,1000
20230825,115100,385295940,2130,2125,2130,2125,200
20230825,115000,384870100,2125,2125,2125,2125,600
20230825,114900,383595100,2125,2125,2125,2125,0
20230825,114800,383595100,2125,2125,2125,2125,5
20230825,114700,383584475,2125,2120,2125,2120,104
20230825,114600,383363980,2130,2130,2130,2130,101
20230825,114500,383148850,2130,2130,2130,2130,0
20230825,114400,383148850,2130,2130,2130,2125,1226
20230825,114300,380542595,2130,2130,2130,2130,0
20230825,114200,380542595,2130,2125,2130,2125,1585
20230825,114100,377174450,2125,2125,2125,2125,1
20230825,114000,377172325,2125,2125,2125,2120,18
20230825,113900,377134150,2120,2120,2120,2120,51
20230825,113800,377026030,2125,2120,2125,2120,10
20230825,113700,377004785,2125,2125,2125,2125,0
20230825,113600,377004785,2125,2125,2125,2125,200
20230825,113500,376579785,2125,2125,2125,2125,0
20230825,113400,376579785,2125,2125,2125,2125,0
20230825,113300,376579785,2125,2125,2125,2125,1
20230825,113200,376577660,2120,2125,2125,2120,2931
20230825,113100,370356680,2125,2125,2125,2125,0
20230825,113000,370356680,2125,2125,2125,2125,0
20230825,112900,370356680,2125,2125,2125,2125,638
20230825,112800,369000930,2125,2130,2130,2125,4
20230825,112700,368992425,2120,2120,2120,2120,0
20230825,112600,368992425,2120,2125,2130,2120,5
20230825,112500,368981805,2125,2125,2125,2120,1019
20230825,112400,366816435,2125,2125,2125,2125,313
20230825,112300,366151310,2125,2120,2125,2120,445
20230825,112200,365206185,2125,2125,2125,2125,1
20230825,112100,365204060,2125,2125,2125,2125,1
20230825,112000,365201935,2120,2120,2120,2120,160
20230825,111900,364862735,2125,2125,2125,2125,430
20230825,111800,363948985,2125,2125,2125,2125,163
20230825,111700,363602610,2125,2125,2125,2125,100
20230825,111600,363390110,2125,2125,2125,2125,200
20230825,111500,362965110,2130,2130,2130,2130,1
20230825,111400,362962980,2125,2125,2125,2125,748
20230825,111300,361373480,2125,2125,2125,2125,23
20230825,111200,361324605,2120,2120,2120,2120,15
20230825,111100,361292805,2120,2120,2120,2120,0
20230825,111000,361292805,2120,2120,2120,2120,200
20230825,110900,360868805,2125,2125,2125,2125,110
20230825,110800,360635055,2125,2125,2125,2125,519
20230825,110700,359532180,2125,2125,2125,2125,0
20230825,110600,359532180,2125,2125,2125,2125,2000
20230825,110500,355282180,2130,2130,2130,2130,0
20230825,110400,355282180,2130,2125,2130,2125,139
20230825,110300,354986800,2125,2125,2125,2125,914
20230825,110200,353044550,2125,2125,2125,2125,0
20230825,110100,353044550,2125,2125,2125,2125,4296
20230825,110000,343915550,2130,2130,2130,2130,0
20230825,105900,343915550,2130,2130,2130,2130,0
20230825,105800,343915550,2130,2125,2130,2125,778
20230825,105700,342262295,2125,2125,2125,2125,427
20230825,105600,341354920,2125,2125,2125,2125,269
20230825,105500,340783295,2120,2125,2125,2120,132
20230825,105400,340503450,2120,2120,2125,2120,343
20230825,105300,339774790,2125,2125,2125,2125,141
20230825,105200,339475165,2130,2130,2130,2130,0
20230825,105100,339475165,2130,2120,2130,2120,4328
20230825,105000,330280500,2120,2120,2120,2115,4113
20230825,104900,321568610,2120,2120,2120,2120,48
20230825,104800,321466850,2120,2120,2120,2120,117
20230825,104700,321218810,2120,2120,2120,2120,0
20230825,104600,321218810,2120,2115,2120,2115,101
20230825,104500,321005190,2120,2115,2120,2110,500
20230825,104400,319948535,2120,2115,2120,2115,932
20230825,104300,317977350,2115,2115,2115,2115,7515
20230825,104200,302083125,2115,2115,2115,2115,25
20230825,104100,302030250,2120,2120,2120,2120,10
20230825,104000,302009050,2120,2120,2120,2120,75
20230825,103900,301850050,2120,2120,2120,2120,0
20230825,103800,301850050,2120,2120,2120,2120,1976
20230825,103700,297660930,2125,2120,2125,2120,41
20230825,103600,297573995,2125,2125,2125,2125,0
20230825,103500,297573995,2125,2125,2125,2115,2600
20230825,103400,292074960,2120,2115,2120,2115,511
20230825,103300,290994190,2115,2115,2115,2115,200
20230825,103200,290571190,2120,2120,2120,2115,4
20230825,103100,290562715,2115,2115,2115,2115,29
20230825,103000,290501380,2120,2120,2120,2120,1376
20230825,102900,287584260,2125,2120,2125,2120,134
20230825,102800,287300175,2120,2120,2120,2120,103
20230825,102700,287081815,2120,2120,2120,2120,302
20230825,102600,286441575,2115,2115,2115,2115,0
20230825,102500,286441575,2115,2120,2125,2115,1975
20230825,102400,282254575,2125,2125,2125,2125,0
20230825,102300,282254575,2125,2125,2125,2125,20
20230825,102200,282212075,2125,2125,2125,2125,0
20230825,102100,282212075,2125,2125,2125,2125,29
20230825,102000,282150450,2125,2125,2125,2125,0
20230825,101900,282150450,2125,2125,2125,2125,1
20230825,101800,282148325,2120,2115,2120,2115,159
20230825,101700,281811250,2120,2120,2120,2115,627
20230825,101600,280484515,2120,2120,2120,2115,125
20230825,101500,280219520,2120,2125,2125,2120,126
20230825,101400,279952380,2125,2120,2125,2120,13
20230825,101300,279924815,2120,2120,2120,2120,200
20230825,101200,279500815,2120,2120,2120,2120,147
20230825,101100,279189175,2120,2120,2120,2120,721
20230825,101000,277660655,2120,2120,2120,2120,0
20230825,100900,277660655,2120,2120,2120,2120,4096
20230825,100800,268977135,2125,2125,2125,2125,250
20230825,100700,268445885,2120,2125,2125,2120,231
20230825,100600,267955360,2125,2125,2125,2120,280
20230825,100500,267360365,2130,2130,2130,2130,25
20230825,100400,267307115,2130,2130,2130,2130,181
20230825,100300,266921585,2130,2130,2130,2130,0
20230825,100200,266921585,2130,2125,2130,2125,683
20230825,100100,265468705,2125,2125,2125,2125,764
20230825,100000,263845205,2125,2125,2125,2120,452
20230825,095900,262884710,2125,2125,2125,2125,5
20230825,095800,262874085,2125,2120,2125,2120,3
20230825,095700,262867720,2115,2120,2120,2115,1415
20230825,095600,259874695,2115,2120,2125,2115,1111
20230825,095500,257519395,2115,2120,2120,2115,1827
20230825,095400,253650885,2120,2120,2120,2120,1500
20230825,095300,250470885,2125,2125,2125,2120,41
20230825,095200,250383765,2125,2120,2125,2120,1331
20230825,095100,247561945,2125,2130,2130,2125,94
20230825,095000,247362185,2130,2130,2130,2125,205
20230825,094900,246926535,2130,2130,2130,2130,110
20230825,094800,246692235,2130,2125,2130,2125,3259
20230825,094700,239765330,2115,2120,2130,2115,477
20230825,094600,238751715,2125,2120,2125,2120,42
20230825,094500,238662660,2120,2125,2125,2115,3467
20230825,094400,231323095,2125,2120,2125,2120,601
20230825,094300,230045975,2125,2125,2125,2120,1739
20230825,094200,226355270,2125,2120,2125,2120,1762
20230825,094100,222618805,2120,2120,2120,2120,30
20230825,094000,222555205,2120,2120,2130,2120,777
20230825,093900,220907925,2120,2125,2125,2120,1136
20230825,093800,218498605,2125,2130,2130,2125,211
20230825,093700,218049720,2125,2130,2135,2125,2123
20230825,093600,213527665,2125,2120,2125,2120,132
20230825,093500,213247290,2120,2125,2125,2120,28
20230825,093400,213187920,2125,2115,2125,2115,356
20230825,093300,212432620,2115,2120,2120,2115,522
20230825,093200,211326470,2125,2120,2125,2120,3014
20230825,093100,204936730,2125,2125,2125,2120,1018
20230825,093000,202778545,2120,2130,2130,2120,1417
20230825,092900,199772895,2125,2125,2130,2125,1217
20230825,092800,197186655,2125,2130,2130,2125,395
20230825,092700,196347185,2125,2125,2130,2125,26
20230825,092600,196291930,2130,2120,2130,2120,238
20230825,092500,195785245,2125,2130,2130,2125,5926
20230825,092400,183190010,2130,2135,2135,2130,664
20230825,092300,181773770,2125,2125,2125,2125,26
20230825,092200,181718520,2125,2135,2135,2125,530
20230825,092100,180587125,2135,2125,2135,2125,715
20230825,092000,179062740,2130,2130,2130,2120,127
20230825,091900,178792480,2120,2125,2135,2120,3658
20230825,091800,171019280,2115,2115,2120,2115,17397
20230825,091700,134224600,2115,2120,2120,2115,982
20230825,091600,132143920,2120,2120,2120,2120,3841
20230825,091500,124001000,2120,2125,2125,2120,393
20230825,091400,123165940,2120,2120,2125,2120,1752
20230825,091300,119450315,2125,2125,2125,2120,409
20230825,091200,118581255,2125,2130,2130,2125,2189
20230825,091100,113926845,2130,2135,2140,2130,3889
20230825,091000,105639255,2140,2135,2140,2130,362
20230825,090900,104865095,2135,2140,2140,2135,3988
20230825,090800,96343495,2140,2130,2140,2130,9086
20230825,090700,76962340,2120,2125,2130,2120,4665
20230825,090600,67030720,2130,2115,2130,2115,675
20230825,090500,65599395,2115,2130,2130,2115,860
20230825,090400,63771900,2125,2115,2125,2115,1351
20230825,090300,60902035,2110,2110,2110,2110,1011
20230825,090200,58768825,2105,2125,2130,2105,769
20230825,090100,57136225,2125,2100,2135,2100,16214
20230825,090000,22787075,2105,2100,2105,2095,9550