stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194200,1116625895,2580,2580,2580,2580,13040
20230825,194100,1116625895,2580,2580,2580,2580,0
20230825,194000,1116625895,2580,2580,2580,2580,0
20230825,193900,1116625895,2580,2580,2580,2580,0
20230825,193800,1116625895,2580,2580,2580,2580,0
20230825,193700,1116625895,2580,2580,2580,2580,0
20230825,193600,1116625895,2580,2580,2580,2580,0
20230825,193500,1116625895,2580,2580,2580,2580,0
20230825,193400,1116625895,2580,2580,2580,2580,0
20230825,193300,1116625895,2580,2580,2580,2580,0
20230825,193200,1116625895,2580,2580,2580,2580,0
20230825,193100,1116625895,2580,2580,2580,2580,0
20230825,193000,1116625895,2580,2580,2580,2580,0
20230825,192900,1116625895,2580,2580,2580,2580,0
20230825,192800,1116625895,2580,2580,2580,2580,0
20230825,192700,1116625895,2580,2580,2580,2580,0
20230825,192600,1116625895,2580,2580,2580,2580,0
20230825,192500,1116625895,2580,2580,2580,2580,0
20230825,192400,1116625895,2580,2580,2580,2580,0
20230825,192300,1116625895,2580,2580,2580,2580,0
20230825,192200,1116625895,2580,2580,2580,2580,0
20230825,192100,1116625895,2580,2580,2580,2580,0
20230825,192000,1116625895,2580,2580,2580,2580,0
20230825,191900,1116625895,2580,2580,2580,2580,0
20230825,191800,1116625895,2580,2580,2580,2580,0
20230825,191700,1116625895,2580,2580,2580,2580,0
20230825,191600,1116625895,2580,2580,2580,2580,0
20230825,191500,1116625895,2580,2580,2580,2580,0
20230825,191400,1116625895,2580,2580,2580,2580,0
20230825,191300,1116625895,2580,2580,2580,2580,0
20230825,191200,1116625895,2580,2580,2580,2580,13040
20230825,191100,1116625895,2580,2580,2580,2580,0
20230825,191000,1116625895,2580,2580,2580,2580,0
20230825,190900,1116625895,2580,2580,2580,2580,0
20230825,190800,1116625895,2580,2580,2580,2580,0
20230825,190700,1116625895,2580,2580,2580,2580,0
20230825,190600,1116625895,2580,2580,2580,2580,0
20230825,190500,1116625895,2580,2580,2580,2580,0
20230825,190400,1116625895,2580,2580,2580,2580,0
20230825,190300,1116625895,2580,2580,2580,2580,0
20230825,190200,1116625895,2580,2580,2580,2580,0
20230825,190100,1116625895,2580,2580,2580,2580,0
20230825,190000,1116625895,2580,2580,2580,2580,0
20230825,185900,1116625895,2580,2580,2580,2580,0
20230825,185800,1116625895,2580,2580,2580,2580,0
20230825,185700,1116625895,2580,2580,2580,2580,0
20230825,185600,1116625895,2580,2580,2580,2580,0
20230825,185500,1116625895,2580,2580,2580,2580,0
20230825,185400,1116625895,2580,2580,2580,2580,0
20230825,185300,1116625895,2580,2580,2580,2580,0
20230825,185200,1116625895,2580,2580,2580,2580,0
20230825,185100,1116625895,2580,2580,2580,2580,0
20230825,185000,1116625895,2580,2580,2580,2580,0
20230825,184900,1116625895,2580,2580,2580,2580,0
20230825,184800,1116625895,2580,2580,2580,2580,0
20230825,184700,1116625895,2580,2580,2580,2580,0
20230825,184600,1116625895,2580,2580,2580,2580,0
20230825,184500,1116625895,2580,2580,2580,2580,0
20230825,184400,1116625895,2580,2580,2580,2580,0
20230825,184300,1116625895,2580,2580,2580,2580,0
20230825,184200,1116625895,2580,2580,2580,2580,13040
20230825,184100,1116625895,2580,2580,2580,2580,0
20230825,184000,1116625895,2580,2580,2580,2580,0
20230825,183900,1116625895,2580,2580,2580,2580,0
20230825,183800,1116625895,2580,2580,2580,2580,0
20230825,183700,1116625895,2580,2580,2580,2580,0
20230825,183600,1116625895,2580,2580,2580,2580,0
20230825,183500,1116625895,2580,2580,2580,2580,0
20230825,183400,1116625895,2580,2580,2580,2580,0
20230825,183300,1116625895,2580,2580,2580,2580,0
20230825,183200,1116625895,2580,2580,2580,2580,0
20230825,183100,1116625895,2580,2580,2580,2580,0
20230825,183000,1116625895,2580,2580,2580,2580,0
20230825,182900,1116625895,2580,2580,2580,2580,0
20230825,182800,1116625895,2580,2580,2580,2580,0
20230825,182700,1116625895,2580,2580,2580,2580,0
20230825,182600,1116625895,2580,2580,2580,2580,0
20230825,182500,1116625895,2580,2580,2580,2580,0
20230825,182400,1116625895,2580,2580,2580,2580,0
20230825,182300,1116625895,2580,2580,2580,2580,0
20230825,182200,1116625895,2580,2580,2580,2580,0
20230825,182100,1116625895,2580,2580,2580,2580,0
20230825,182000,1116625895,2580,2580,2580,2580,0
20230825,181900,1116625895,2580,2580,2580,2580,0
20230825,181800,1116625895,2580,2580,2580,2580,0
20230825,181700,1116625895,2580,2580,2580,2580,0
20230825,181600,1116625895,2580,2580,2580,2580,0
20230825,181500,1116625895,2580,2580,2580,2580,0
20230825,181400,1116625895,2580,2580,2580,2580,0
20230825,181300,1116625895,2580,2580,2580,2580,0
20230825,181200,1116625895,2580,2580,2580,2580,13040
20230825,181100,1116625895,2580,2580,2580,2580,0
20230825,181000,1116625895,2580,2580,2580,2580,0
20230825,180900,1116625895,2580,2580,2580,2580,0
20230825,180800,1116625895,2580,2580,2580,2580,0
20230825,180700,1116625895,2580,2580,2580,2580,0
20230825,180600,1116625895,2580,2580,2580,2580,0
20230825,180500,1116625895,2580,2580,2580,2580,0
20230825,180400,1116625895,2580,2580,2580,2580,0
20230825,180300,1116625895,2580,2580,2580,2580,0
20230825,180200,1116625895,2580,2580,2580,2580,0
20230825,180100,1116625895,2580,2580,2580,2580,0
20230825,180000,1116625895,2580,2580,2580,2580,0
20230825,175900,1116625895,2580,2580,2580,2580,0
20230825,175800,1116625895,2580,2580,2580,2580,0
20230825,175700,1116625895,2580,2580,2580,2580,0
20230825,175600,1116625895,2580,2580,2580,2580,0
20230825,175500,1116625895,2580,2580,2580,2580,0
20230825,175400,1116625895,2580,2580,2580,2580,0
20230825,175300,1116625895,2580,2580,2580,2580,0
20230825,175200,1116625895,2580,2580,2580,2580,0
20230825,175100,1116625895,2580,2580,2580,2580,0
20230825,175000,1116625895,2580,2580,2580,2580,0
20230825,174900,1116625895,2580,2580,2580,2580,0
20230825,174800,1116625895,2580,2580,2580,2580,0
20230825,174700,1116625895,2580,2580,2580,2580,0
20230825,174600,1116625895,2580,2580,2580,2580,0
20230825,174500,1116625895,2580,2580,2580,2580,0
20230825,174400,1116625895,2580,2580,2580,2580,0
20230825,174300,1116625895,2580,2580,2580,2580,0
20230825,174200,1116625895,2580,2580,2580,2580,13040
20230825,174100,1116625895,2580,2580,2580,2580,0
20230825,174000,1116625895,2580,2580,2580,2580,0
20230825,173900,1116625895,2580,2580,2580,2580,0
20230825,173800,1116625895,2580,2580,2580,2580,0
20230825,173700,1116625895,2580,2580,2580,2580,0
20230825,173600,1116625895,2580,2580,2580,2580,0
20230825,173500,1116625895,2580,2580,2580,2580,0
20230825,173400,1116625895,2580,2580,2580,2580,0
20230825,173300,1116625895,2580,2580,2580,2580,0
20230825,173200,1116625895,2580,2580,2580,2580,0
20230825,173100,1116625895,2580,2580,2580,2580,0
20230825,173000,1116625895,2580,2580,2580,2580,0
20230825,172900,1116625895,2580,2580,2580,2580,0
20230825,172800,1116625895,2580,2580,2580,2580,0
20230825,172700,1116625895,2580,2580,2580,2580,0
20230825,172600,1116625895,2580,2580,2580,2580,0
20230825,172500,1116625895,2580,2580,2580,2580,0
20230825,172400,1116625895,2580,2580,2580,2580,0
20230825,172300,1116625895,2580,2580,2580,2580,0
20230825,172200,1116625895,2580,2580,2580,2580,0
20230825,172100,1116625895,2580,2580,2580,2580,0
20230825,172000,1116625895,2580,2580,2580,2580,0
20230825,171900,1116625895,2580,2580,2580,2580,0
20230825,171800,1116625895,2580,2580,2580,2580,0
20230825,171700,1116625895,2580,2580,2580,2580,0
20230825,171600,1116625895,2580,2580,2580,2580,0
20230825,171500,1116625895,2580,2580,2580,2580,0
20230825,171400,1116625895,2580,2580,2580,2580,0
20230825,171300,1116625895,2580,2580,2580,2580,0
20230825,171200,1116625895,2580,2580,2580,2580,13040
20230825,171100,1116625895,2580,2580,2580,2580,0
20230825,171000,1116625895,2580,2580,2580,2580,0
20230825,170900,1116625895,2580,2580,2580,2580,0
20230825,170800,1116625895,2580,2580,2580,2580,0
20230825,170700,1116625895,2580,2580,2580,2580,0
20230825,170600,1116625895,2580,2580,2580,2580,0
20230825,170500,1116625895,2580,2580,2580,2580,0
20230825,170400,1116625895,2580,2580,2580,2580,0
20230825,170300,1116625895,2580,2580,2580,2580,0
20230825,170200,1116625895,2580,2580,2580,2580,0
20230825,170100,1116625895,2580,2580,2580,2580,0
20230825,170000,1116625895,2580,2580,2580,2580,0
20230825,165900,1116625895,2580,2580,2580,2580,0
20230825,165800,1116625895,2580,2580,2580,2580,0
20230825,165700,1116625895,2580,2580,2580,2580,0
20230825,165600,1116625895,2580,2580,2580,2580,0
20230825,165500,1116625895,2580,2580,2580,2580,0
20230825,165400,1116625895,2580,2580,2580,2580,0
20230825,165300,1116625895,2580,2580,2580,2580,0
20230825,165200,1116625895,2580,2580,2580,2580,0
20230825,165100,1116625895,2580,2580,2580,2580,0
20230825,165000,1116625895,2580,2580,2580,2580,0
20230825,164900,1116625895,2580,2580,2580,2580,0
20230825,164800,1116625895,2580,2580,2580,2580,0
20230825,164700,1116625895,2580,2580,2580,2580,0
20230825,164600,1116625895,2580,2580,2580,2580,0
20230825,164500,1116625895,2580,2580,2580,2580,0
20230825,164400,1116625895,2580,2580,2580,2580,0
20230825,164300,1116625895,2580,2580,2580,2580,0
20230825,164200,1116625895,2580,2580,2580,2580,13040
20230825,164100,1116625895,2580,2580,2580,2580,0
20230825,164000,1116625895,2580,2580,2580,2580,0
20230825,163900,1116625895,2580,2580,2580,2580,0
20230825,163800,1116625895,2580,2580,2580,2580,0
20230825,163700,1116625895,2580,2580,2580,2580,0
20230825,163600,1116625895,2580,2580,2580,2580,0
20230825,163500,1116625895,2580,2580,2580,2580,0
20230825,163400,1116625895,2580,2580,2580,2580,0
20230825,163300,1116625895,2580,2580,2580,2580,0
20230825,163200,1116625895,2580,2580,2580,2580,0
20230825,163100,1116625895,2580,2580,2580,2580,0
20230825,163000,1116625895,2580,2580,2580,2580,0
20230825,162900,1116625895,2580,2580,2580,2580,0
20230825,162800,1116625895,2580,2580,2580,2580,0
20230825,162700,1116625895,2580,2580,2580,2580,0
20230825,162600,1116625895,2580,2580,2580,2580,0
20230825,162500,1116625895,2580,2580,2580,2580,0
20230825,162400,1116625895,2580,2580,2580,2580,0
20230825,162300,1116625895,2580,2580,2580,2580,0
20230825,162200,1116625895,2580,2580,2580,2580,0
20230825,162100,1116625895,2580,2580,2580,2580,0
20230825,162000,1116625895,2580,2580,2580,2580,0
20230825,161900,1116625895,2580,2580,2580,2580,0
20230825,161800,1116625895,2580,2580,2580,2580,0
20230825,161700,1116625895,2580,2580,2580,2580,0
20230825,161600,1116625895,2580,2580,2580,2580,0
20230825,161500,1116625895,2580,2580,2580,2580,0
20230825,161400,1116625895,2580,2580,2580,2580,0
20230825,161300,1116625895,2580,2580,2580,2580,0
20230825,161200,1116625895,2580,2580,2580,2580,13040
20230825,161100,1116625895,2580,2580,2580,2580,0
20230825,161000,1116625895,2580,2580,2580,2580,0
20230825,160900,1116625895,2580,2580,2580,2580,0
20230825,160800,1116625895,2580,2580,2580,2580,0
20230825,160700,1116625895,2580,2580,2580,2580,0
20230825,160600,1116625895,2580,2580,2580,2580,0
20230825,160500,1116625895,2580,2580,2580,2580,0
20230825,160400,1116625895,2580,2580,2580,2580,0
20230825,160300,1116625895,2580,2580,2580,2580,0
20230825,160200,1116625895,2580,2580,2580,2580,0
20230825,160100,1116625895,2580,2580,2580,2580,0
20230825,160000,1116625895,2580,2580,2580,2580,0
20230825,155900,1116625895,2580,2580,2580,2580,0
20230825,155800,1116625895,2580,2580,2580,2580,0
20230825,155700,1116625895,2580,2580,2580,2580,0
20230825,155600,1116625895,2580,2580,2580,2580,0
20230825,155500,1116625895,2580,2580,2580,2580,0
20230825,155400,1116625895,2580,2580,2580,2580,0
20230825,155300,1116625895,2580,2580,2580,2580,0
20230825,155200,1116625895,2580,2580,2580,2580,0
20230825,155100,1116625895,2580,2580,2580,2580,0
20230825,155000,1116625895,2580,2580,2580,2580,0
20230825,154900,1116625895,2580,2580,2580,2580,0
20230825,154800,1116625895,2580,2580,2580,2580,0
20230825,154700,1116625895,2580,2580,2580,2580,0
20230825,154600,1116625895,2580,2580,2580,2580,0
20230825,154500,1116625895,2580,2580,2580,2580,0
20230825,154400,1116625895,2580,2580,2580,2580,0
20230825,154300,1116625895,2580,2580,2580,2580,0
20230825,154200,1116625895,2580,2580,2580,2580,13040
20230825,154100,1116625895,2580,2580,2580,2580,0
20230825,154000,1116625895,2580,2580,2580,2580,0
20230825,153900,1116625895,2580,2580,2580,2580,0
20230825,153800,1116625895,2580,2580,2580,2580,0
20230825,153700,1116625895,2580,2580,2580,2580,0
20230825,153600,1116625895,2580,2580,2580,2580,0
20230825,153500,1116625895,2580,2580,2580,2580,0
20230825,153400,1116625895,2580,2580,2580,2580,0
20230825,153300,1116625895,2580,2580,2580,2580,0
20230825,153200,1116625895,2580,2580,2580,2580,0
20230825,153100,1116625895,2580,2580,2580,2580,0
20230825,153000,1116625895,2580,2580,2580,2580,13040
20230825,152900,1082982695,2580,2580,2580,2580,0
20230825,152800,1082982695,2580,2580,2580,2580,0
20230825,152700,1082982695,2580,2580,2580,2580,0
20230825,152600,1082982695,2580,2580,2580,2580,0
20230825,152500,1082982695,2580,2580,2580,2580,0
20230825,152400,1082982695,2580,2580,2580,2580,0
20230825,152300,1082982695,2580,2580,2580,2580,0
20230825,152200,1082982695,2580,2580,2580,2580,0
20230825,152100,1082982695,2580,2580,2580,2580,0
20230825,152000,1082982695,2580,2580,2580,2580,0
20230825,151900,1082982695,2580,2565,2580,2565,30690
20230825,151800,1004020175,2565,2560,2565,2560,56
20230825,151700,1003876715,2560,2560,2565,2560,74
20230825,151600,1003687210,2560,2560,2565,2560,2136
20230825,151500,998218810,2560,2555,2560,2555,1255
20230825,151400,995006230,2555,2555,2560,2555,516
20230825,151300,993685450,2560,2560,2560,2555,247
20230825,151200,993054235,2560,2555,2560,2555,129
20230825,151100,992724210,2560,2560,2560,2555,903
20230825,151000,990415215,2555,2555,2560,2555,51
20230825,150900,990284875,2555,2555,2560,2555,437
20230825,150800,989166340,2555,2560,2560,2555,738
20230825,150700,987277165,2555,2560,2560,2555,3124
20230825,150600,979284945,2555,2560,2560,2555,519
20230825,150500,977956490,2555,2555,2560,2555,46
20230825,150400,977838955,2560,2555,2560,2555,26
20230825,150300,977772500,2555,2560,2560,2555,60
20230825,150200,977619085,2555,2560,2560,2555,206
20230825,150100,977092695,2560,2560,2560,2555,64
20230825,150000,976929075,2560,2545,2560,2545,1136
20230825,145900,974026225,2550,2550,2550,2550,2403
20230825,145800,967898575,2550,2550,2550,2550,2679
20230825,145700,961067125,2550,2550,2550,2550,766
20230825,145600,959113825,2550,2550,2550,2545,353
20230825,145500,958213775,2550,2550,2550,2550,101
20230825,145400,957956225,2545,2550,2550,2545,2072
20230825,145300,952677625,2545,2550,2550,2545,1803
20230825,145200,948082475,2550,2550,2550,2550,235
20230825,145100,947483225,2550,2550,2550,2545,3857
20230825,145000,937648125,2550,2550,2550,2545,328
20230825,144900,936812225,2550,2550,2550,2550,278
20230825,144800,936103325,2550,2550,2550,2550,1440
20230825,144700,932431325,2545,2545,2545,2545,0
20230825,144600,932431325,2545,2545,2545,2545,10
20230825,144500,932405875,2545,2545,2545,2545,1
20230825,144400,932403330,2550,2550,2555,2550,4310
20230825,144300,921412825,2555,2555,2555,2555,3
20230825,144200,921405160,2555,2550,2555,2550,95
20230825,144100,921162905,2555,2555,2555,2555,4
20230825,144000,921152685,2555,2550,2555,2550,2163
20230825,143900,915636505,2555,2550,2555,2550,97
20230825,143800,915389115,2555,2555,2555,2555,0
20230825,143700,915389115,2555,2555,2555,2555,783
20230825,143600,913388550,2560,2555,2560,2555,3627
20230825,143500,904120545,2550,2555,2555,2550,1132
20230825,143400,901228940,2555,2555,2555,2555,2
20230825,143300,901223830,2555,2555,2555,2550,260
20230825,143200,900560820,2555,2550,2555,2550,667
20230825,143100,898857380,2550,2550,2550,2550,362
20230825,143000,897934280,2550,2545,2550,2545,3521
20230825,142900,888957035,2550,2545,2550,2545,369
20230825,142800,888017655,2545,2545,2550,2545,486
20230825,142700,886780705,2550,2550,2550,2545,849
20230825,142600,884616840,2550,2550,2550,2545,585
20230825,142500,883126990,2545,2550,2550,2545,565
20230825,142400,881688875,2550,2550,2550,2545,440
20230825,142300,880569025,2545,2550,2550,2545,563
20230825,142200,879135345,2545,2545,2550,2545,866
20230825,142100,876930385,2550,2545,2550,2545,657
20230825,142000,875256815,2550,2545,2550,2545,377
20230825,141900,874296740,2545,2545,2550,2545,3646
20230825,141800,865002170,2550,2545,2550,2545,3061
20230825,141700,857198425,2545,2545,2545,2545,1133
20230825,141600,854314940,2545,2550,2555,2545,8446
20230825,141500,832766370,2545,2545,2550,2545,988
20230825,141400,830251865,2550,2550,2550,2545,1580
20230825,141300,826224975,2555,2550,2555,2545,4864
20230825,141200,813832145,2545,2550,2550,2545,1219
20230825,141100,810729725,2545,2550,2550,2545,1172
20230825,141000,807746935,2545,2545,2545,2545,657
20230825,140900,806074870,2545,2555,2555,2545,504
20230825,140800,804790440,2555,2550,2555,2545,3753
20230825,140700,795217665,2550,2545,2550,2545,1368
20230825,140600,791734240,2545,2545,2550,2545,2581
20230825,140500,785164585,2545,2545,2545,2545,589
20230825,140400,783665580,2550,2545,2550,2545,223
20230825,140300,783097970,2550,2550,2550,2550,18129
20230825,140200,736869020,2550,2550,2550,2550,1753
20230825,140100,732398870,2555,2555,2555,2550,330
20230825,140000,731557035,2550,2555,2555,2550,2046
20230825,135900,726332570,2550,2550,2550,2550,1153
20230825,135800,723392420,2550,2550,2555,2550,1010
20230825,135700,720816915,2550,2555,2555,2550,596
20230825,135600,719297065,2550,2555,2555,2550,889
20230825,135500,717030065,2555,2555,2555,2555,11309
20230825,135400,688135570,2555,2560,2560,2555,746
20230825,135300,686229480,2555,2555,2555,2555,841
20230825,135200,684080725,2560,2560,2560,2560,4103
20230825,135100,673577045,2560,2565,2565,2560,1011
20230825,135000,670988235,2565,2560,2565,2560,536
20230825,134900,669616025,2565,2560,2565,2560,933
20230825,134800,667227530,2560,2560,2560,2560,0
20230825,134700,667227530,2560,2560,2560,2560,35
20230825,134600,667137930,2560,2560,2560,2560,4
20230825,134500,667127690,2560,2560,2560,2560,300
20230825,134400,666359690,2560,2565,2565,2560,881
20230825,134300,664103280,2560,2560,2560,2560,14
20230825,134200,664067440,2565,2560,2565,2560,1300
20230825,134100,660735440,2565,2565,2565,2565,0
20230825,134000,660735440,2565,2560,2565,2560,107
20230825,133900,660461490,2565,2565,2565,2565,133
20230825,133800,660120345,2565,2565,2565,2565,30
20230825,133700,660043395,2565,2565,2565,2565,0
20230825,133600,660043395,2565,2565,2565,2565,1
20230825,133500,660040830,2565,2565,2565,2565,5
20230825,133400,660028005,2560,2565,2565,2560,198
20230825,133300,659520740,2565,2560,2565,2560,1373
20230825,133200,656005495,2565,2565,2565,2565,47
20230825,133100,655884940,2560,2560,2560,2560,1213
20230825,133000,652779660,2560,2565,2565,2560,106
20230825,132900,652508270,2565,2565,2565,2565,11
20230825,132800,652480055,2565,2565,2565,2565,23
20230825,132700,652421060,2565,2565,2565,2565,504
20230825,132600,651128300,2565,2560,2565,2560,400
20230825,132500,650103800,2560,2565,2565,2560,406
20230825,132400,649064410,2560,2560,2560,2560,0
20230825,132300,649064410,2560,2565,2565,2560,1608
20230825,132200,644942085,2565,2565,2565,2565,40
20230825,132100,644839485,2560,2565,2565,2560,178
20230825,132000,644382920,2565,2565,2565,2565,0
20230825,131900,644382920,2565,2565,2565,2565,59
20230825,131800,644231585,2565,2565,2565,2560,18
20230825,131700,644185495,2560,2560,2560,2560,221
20230825,131600,643619735,2560,2565,2565,2560,141
20230825,131500,643258220,2565,2565,2565,2565,0
20230825,131400,643258220,2565,2565,2565,2565,357
20230825,131300,642342515,2565,2560,2565,2560,2852
20230825,131200,635041005,2560,2560,2560,2560,66
20230825,131100,634872045,2560,2560,2560,2560,300
20230825,131000,634104045,2555,2555,2560,2555,1308
20230825,130900,630757105,2560,2555,2560,2555,309
20230825,130800,629967360,2560,2560,2560,2560,2
20230825,130700,629962240,2560,2560,2560,2560,2
20230825,130600,629957120,2555,2555,2555,2555,100
20230825,130500,629701620,2555,2555,2555,2555,1000
20230825,130400,627146620,2555,2560,2560,2555,69
20230825,130300,626970230,2560,2555,2560,2555,35
20230825,130200,626880655,2555,2555,2555,2555,165
20230825,130100,626459080,2555,2555,2555,2555,20
20230825,130000,626407980,2550,2550,2550,2550,3
20230825,125900,626400330,2550,2550,2550,2550,3
20230825,125800,626392680,2550,2555,2555,2550,205
20230825,125700,625869295,2555,2555,2555,2555,16
20230825,125600,625828415,2555,2550,2555,2550,1001
20230825,125500,623275860,2555,2555,2555,2555,30
20230825,125400,623199210,2555,2555,2555,2555,70
20230825,125300,623020360,2555,2555,2555,2555,100
20230825,125200,622764860,2555,2555,2555,2555,179
20230825,125100,622307515,2555,2555,2555,2555,505
20230825,125000,621017240,2555,2555,2555,2555,100
20230825,124900,620761740,2555,2555,2555,2555,46
20230825,124800,620644210,2555,2555,2555,2555,0
20230825,124700,620644210,2555,2555,2555,2555,2147
20230825,124600,615158625,2560,2560,2560,2560,0
20230825,124500,615158625,2560,2560,2560,2560,200
20230825,124400,614646625,2560,2560,2560,2560,105
20230825,124300,614377825,2560,2560,2560,2560,0
20230825,124200,614377825,2560,2560,2560,2560,6
20230825,124100,614362465,2560,2560,2560,2560,4
20230825,124000,614352225,2560,2555,2560,2555,1069
20230825,123900,611618430,2560,2560,2560,2560,0
20230825,123800,611618430,2560,2560,2560,2560,5
20230825,123700,611605630,2560,2560,2560,2560,4
20230825,123600,611595390,2560,2560,2560,2560,3020
20230825,123500,603864190,2560,2555,2560,2555,210
20230825,123400,603327590,2555,2555,2555,2555,269
20230825,123300,602640295,2560,2560,2560,2560,12
20230825,123200,602609575,2560,2560,2560,2560,127
20230825,123100,602284455,2560,2565,2565,2560,252
20230825,123000,601639085,2565,2565,2565,2565,2
20230825,122900,601633955,2560,2560,2560,2560,10
20230825,122800,601608355,2560,2560,2560,2560,209
20230825,122700,601073315,2565,2565,2565,2565,0
20230825,122600,601073315,2565,2565,2565,2565,150
20230825,122500,600688565,2565,2565,2565,2565,100
20230825,122400,600432065,2565,2565,2565,2565,1
20230825,122300,600429500,2565,2560,2565,2560,10
20230825,122200,600403895,2565,2560,2565,2560,69
20230825,122100,600226970,2565,2560,2565,2560,87
20230825,122000,600004220,2560,2560,2560,2555,350
20230825,121900,599108435,2555,2560,2560,2555,5978
20230825,121800,583811210,2560,2560,2560,2560,200
20230825,121700,583299210,2560,2560,2560,2560,1
20230825,121600,583296650,2560,2560,2560,2560,0
20230825,121500,583296650,2560,2560,2560,2560,0
20230825,121400,583296650,2560,2560,2560,2560,41
20230825,121300,583191690,2560,2560,2560,2560,0
20230825,121200,583191690,2560,2555,2560,2555,890
20230825,121100,580915790,2560,2560,2560,2560,0
20230825,121000,580915790,2560,2560,2560,2560,0
20230825,120900,580915790,2560,2560,2560,2560,6864
20230825,120800,563343950,2565,2565,2565,2565,0
20230825,120700,563343950,2565,2565,2565,2565,6
20230825,120600,563328560,2565,2565,2565,2565,306
20230825,120500,562543670,2565,2565,2565,2565,0
20230825,120400,562543670,2565,2565,2565,2565,10
20230825,120300,562518020,2565,2565,2565,2565,7
20230825,120200,562500065,2565,2565,2565,2565,130
20230825,120100,562166615,2565,2565,2565,2565,0
20230825,120000,562166615,2565,2565,2565,2565,0
20230825,115900,562166615,2565,2565,2565,2560,721
20230825,115800,560317770,2565,2565,2565,2565,2
20230825,115700,560312640,2565,2565,2565,2560,2291
20230825,115600,554447505,2565,2565,2565,2565,2
20230825,115500,554442375,2565,2565,2565,2565,3
20230825,115400,554434680,2565,2565,2565,2565,10
20230825,115300,554409030,2565,2560,2565,2560,311
20230825,115200,553612855,2565,2565,2565,2565,0
20230825,115100,553612855,2565,2565,2565,2565,318
20230825,115000,552797185,2565,2565,2565,2565,6
20230825,114900,552781795,2565,2565,2565,2565,0
20230825,114800,552781795,2565,2565,2565,2565,0
20230825,114700,552781795,2565,2565,2565,2565,2925
20230825,114600,545279170,2565,2565,2565,2565,84
20230825,114500,545063710,2565,2565,2565,2565,100
20230825,114400,544807210,2565,2560,2565,2560,1672
20230825,114300,540520380,2565,2565,2565,2565,1025
20230825,114200,537891255,2570,2570,2570,2570,0
20230825,114100,537891255,2570,2565,2570,2565,219
20230825,114000,537329510,2565,2565,2565,2565,0
20230825,113900,537329510,2565,2565,2565,2565,0
20230825,113800,537329510,2565,2565,2570,2565,607
20230825,113700,535770555,2570,2570,2570,2570,100
20230825,113600,535513555,2570,2570,2570,2570,11
20230825,113500,535485285,2570,2570,2570,2570,2
20230825,113400,535480145,2570,2570,2570,2570,6
20230825,113300,535464725,2570,2560,2570,2560,2003
20230825,113200,530337015,2560,2565,2565,2560,2831
20230825,113100,523082955,2565,2560,2565,2560,680
20230825,113000,521338780,2565,2565,2565,2565,476
20230825,112900,520117840,2560,2565,2565,2560,309
20230825,112800,519326510,2565,2565,2565,2565,786
20230825,112700,517310420,2565,2565,2565,2565,1950
20230825,112600,512308670,2565,2565,2565,2565,0
20230825,112500,512308670,2565,2565,2565,2565,25
20230825,112400,512244545,2565,2565,2565,2565,5
20230825,112300,512231720,2565,2560,2565,2560,843
20230825,112200,510073540,2560,2565,2565,2560,278
20230825,112100,509361515,2560,2565,2565,2560,109
20230825,112000,509082465,2560,2560,2560,2560,167
20230825,111900,508654945,2560,2560,2560,2560,0
20230825,111800,508654945,2560,2560,2560,2560,1456
20230825,111700,504927585,2565,2565,2565,2565,20
20230825,111600,504876285,2565,2565,2565,2565,38
20230825,111500,504778815,2565,2565,2565,2565,70
20230825,111400,504599265,2565,2560,2565,2560,4537
20230825,111300,492984360,2565,2565,2565,2565,1
20230825,111200,492981795,2565,2565,2565,2565,70
20230825,111100,492802245,2565,2565,2565,2565,157
20230825,111000,492399540,2565,2565,2565,2565,11
20230825,110900,492371325,2560,2560,2560,2560,5
20230825,110800,492358525,2560,2560,2560,2560,0
20230825,110700,492358525,2560,2560,2560,2560,0
20230825,110600,492358525,2560,2565,2565,2560,12
20230825,110500,492327795,2555,2560,2565,2555,5228
20230825,110400,478943000,2560,2560,2560,2560,245
20230825,110300,478315800,2560,2560,2560,2560,212
20230825,110200,477773080,2560,2555,2560,2555,4059
20230825,110100,467401645,2555,2555,2555,2555,1
20230825,110000,467399090,2555,2555,2555,2555,274
20230825,105900,466699020,2555,2555,2555,2555,8
20230825,105800,466678580,2555,2555,2555,2555,257
20230825,105700,466021945,2555,2555,2555,2555,50
20230825,105600,465894195,2550,2555,2555,2550,518
20230825,105500,464573195,2555,2555,2555,2555,30
20230825,105400,464496545,2555,2555,2555,2555,50
20230825,105300,464368795,2545,2555,2555,2545,392
20230825,105200,463368235,2555,2555,2555,2555,9
20230825,105100,463345240,2545,2545,2555,2545,3827
20230825,105000,453605425,2535,2540,2540,2535,2138
20230825,104900,448185545,2535,2540,2540,2535,1778
20230825,104800,443675700,2540,2545,2545,2540,3486
20230825,104700,434821070,2540,2545,2545,2540,6099
20230825,104600,419327770,2545,2545,2545,2540,1961
20230825,104500,414345915,2545,2545,2545,2540,3156
20230825,104400,406322785,2545,2545,2545,2545,2028
20230825,104300,401161525,2545,2550,2550,2545,5981
20230825,104200,385939685,2550,2545,2550,2545,5449
20230825,104100,372068980,2550,2550,2550,2545,7760
20230825,104000,352289870,2555,2555,2555,2550,4783
20230825,103900,340090320,2550,2550,2550,2550,4972
20230825,103800,327411720,2550,2555,2555,2550,2425
20230825,103700,321227945,2550,2555,2555,2550,4850
20230825,103600,308848295,2565,2555,2565,2555,3457
20230825,103500,300015400,2555,2560,2560,2555,4951
20230825,103400,287365090,2560,2560,2560,2560,1412
20230825,103300,283750370,2560,2560,2560,2560,2425
20230825,103200,277542370,2565,2565,2565,2565,242
20230825,103100,276921640,2565,2565,2565,2565,150
20230825,103000,276536890,2565,2565,2565,2565,256
20230825,102900,275880250,2565,2565,2565,2565,0
20230825,102800,275880250,2565,2565,2565,2565,14
20230825,102700,275844340,2560,2560,2560,2560,0
20230825,102600,275844340,2560,2565,2565,2560,670
20230825,102500,274128290,2565,2565,2565,2565,7
20230825,102400,274110335,2555,2555,2555,2555,0
20230825,102300,274110335,2555,2560,2560,2555,2600
20230825,102200,267464815,2560,2560,2560,2560,2980
20230825,102100,259836015,2560,2560,2560,2560,168
20230825,102000,259405935,2560,2560,2560,2560,2261
20230825,101900,253617775,2560,2560,2560,2560,3005
20230825,101800,245924975,2560,2565,2565,2560,122
20230825,101700,245612155,2560,2560,2560,2560,0
20230825,101600,245612155,2560,2560,2560,2560,0
20230825,101500,245612155,2560,2560,2560,2560,0
20230825,101400,245612155,2560,2560,2565,2560,26
20230825,101300,245545520,2560,2560,2560,2560,1205
20230825,101200,242460720,2560,2560,2560,2560,700
20230825,101100,240668720,2565,2565,2565,2560,3038
20230825,101000,232891250,2565,2565,2565,2565,330
20230825,100900,232044800,2560,2560,2560,2560,602
20230825,100800,230503680,2565,2560,2565,2560,4
20230825,100700,230493435,2565,2560,2565,2560,408
20230825,100600,229448925,2565,2560,2565,2560,2050
20230825,100500,224200675,2560,2560,2560,2560,52
20230825,100400,224067555,2565,2565,2565,2560,2412
20230825,100300,217890330,2565,2565,2565,2565,8
20230825,100200,217869810,2565,2565,2565,2565,14454
20230825,100100,180795300,2565,2565,2565,2565,1623
20230825,100000,176632305,2560,2565,2565,2560,305
20230825,095900,175850105,2565,2565,2565,2565,16
20230825,095800,175809065,2560,2565,2565,2560,769
20230825,095700,173839080,2565,2560,2565,2560,1210
20230825,095600,170736240,2565,2565,2565,2565,1
20230825,095500,170733675,2565,2565,2565,2565,130
20230825,095400,170400225,2565,2565,2565,2565,1012
20230825,095300,167804445,2565,2565,2565,2565,1
20230825,095200,167801880,2565,2565,2565,2565,2
20230825,095100,167796750,2565,2560,2565,2560,27
20230825,095000,167727580,2565,2560,2565,2560,1370
20230825,094900,164215030,2560,2560,2560,2560,2
20230825,094800,164209910,2560,2560,2560,2560,43
20230825,094700,164099830,2560,2560,2560,2560,392
20230825,094600,163096310,2560,2565,2565,2560,1505
20230825,094500,159242485,2565,2565,2565,2565,826
20230825,094400,157123795,2565,2570,2570,2565,202
20230825,094300,156605495,2570,2570,2570,2570,2
20230825,094200,156600355,2570,2570,2570,2570,10
20230825,094100,156574655,2570,2570,2570,2570,369
20230825,094000,155626325,2570,2570,2570,2570,507
20230825,093900,154323335,2570,2570,2570,2570,502
20230825,093800,153033195,2570,2570,2570,2570,5026
20230825,093700,140116375,2570,2570,2570,2570,47
20230825,093600,139995585,2570,2570,2570,2570,19
20230825,093500,139946755,2560,2570,2570,2560,75
20230825,093400,139754325,2570,2570,2570,2570,37
20230825,093300,139659235,2565,2565,2565,2565,100
20230825,093200,139402735,2565,2570,2570,2565,466
20230825,093100,138207370,2570,2565,2570,2565,1831
20230825,093000,133510815,2570,2570,2575,2570,220
20230825,092900,132944375,2570,2565,2570,2565,261
20230825,092800,132274105,2565,2565,2565,2565,179
20230825,092700,131814970,2565,2565,2565,2565,0
20230825,092600,131814970,2565,2570,2570,2565,58
20230825,092500,131666030,2570,2570,2570,2570,5
20230825,092400,131653180,2570,2570,2570,2570,131
20230825,092300,131316510,2570,2560,2570,2560,1605
20230825,092200,127207690,2560,2570,2570,2560,1181
20230825,092100,124174520,2570,2570,2570,2570,354
20230825,092000,123264740,2570,2575,2575,2570,275
20230825,091900,122557975,2570,2560,2570,2560,349
20230825,091800,121661535,2560,2560,2560,2560,601
20230825,091700,120122975,2555,2560,2560,2555,148
20230825,091600,119744295,2560,2560,2560,2560,951
20230825,091500,117309735,2560,2560,2560,2560,6750
20230825,091400,100029735,2560,2560,2560,2560,281
20230825,091300,99310375,2560,2565,2565,2560,539
20230825,091200,97930490,2565,2570,2570,2565,121
20230825,091100,97620075,2575,2575,2575,2575,127
20230825,091000,97293050,2575,2575,2575,2570,2024
20230825,090900,92081280,2575,2570,2575,2565,1006
20230825,090800,89495880,2570,2560,2575,2560,220
20230825,090700,88930685,2560,2560,2565,2550,3631
20230825,090600,79664895,2550,2555,2560,2550,2883
20230825,090500,72302970,2555,2560,2560,2555,1159
20230825,090400,69339900,2560,2560,2565,2560,208
20230825,090300,68807170,2570,2555,2575,2555,325
20230825,090200,67972220,2550,2550,2550,2550,13258
20230825,090100,34164320,2550,2550,2550,2545,406
20230825,090000,33129965,2550,2580,2580,2550,12400