stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195500,331309580,3030,3030,3030,3030,7946
20230825,195400,331309580,3030,3030,3030,3030,0
20230825,195300,331309580,3030,3030,3030,3030,0
20230825,195200,331309580,3030,3030,3030,3030,0
20230825,195100,331309580,3030,3030,3030,3030,0
20230825,195000,331309580,3030,3030,3030,3030,0
20230825,194900,331309580,3030,3030,3030,3030,0
20230825,194800,331309580,3030,3030,3030,3030,0
20230825,194700,331309580,3030,3030,3030,3030,0
20230825,194600,331309580,3030,3030,3030,3030,0
20230825,194500,331309580,3030,3030,3030,3030,0
20230825,194400,331309580,3030,3030,3030,3030,0
20230825,194300,331309580,3030,3030,3030,3030,0
20230825,194200,331309580,3030,3030,3030,3030,0
20230825,194100,331309580,3030,3030,3030,3030,0
20230825,194000,331309580,3030,3030,3030,3030,0
20230825,193900,331309580,3030,3030,3030,3030,0
20230825,193800,331309580,3030,3030,3030,3030,0
20230825,193700,331309580,3030,3030,3030,3030,0
20230825,193600,331309580,3030,3030,3030,3030,0
20230825,193500,331309580,3030,3030,3030,3030,0
20230825,193400,331309580,3030,3030,3030,3030,0
20230825,193300,331309580,3030,3030,3030,3030,0
20230825,193200,331309580,3030,3030,3030,3030,0
20230825,193100,331309580,3030,3030,3030,3030,0
20230825,193000,331309580,3030,3030,3030,3030,0
20230825,192900,331309580,3030,3030,3030,3030,0
20230825,192800,331309580,3030,3030,3030,3030,0
20230825,192700,331309580,3030,3030,3030,3030,0
20230825,192600,331309580,3030,3030,3030,3030,0
20230825,192500,331309580,3030,3030,3030,3030,7946
20230825,192400,331309580,3030,3030,3030,3030,0
20230825,192300,331309580,3030,3030,3030,3030,0
20230825,192200,331309580,3030,3030,3030,3030,0
20230825,192100,331309580,3030,3030,3030,3030,0
20230825,192000,331309580,3030,3030,3030,3030,0
20230825,191900,331309580,3030,3030,3030,3030,0
20230825,191800,331309580,3030,3030,3030,3030,0
20230825,191700,331309580,3030,3030,3030,3030,0
20230825,191600,331309580,3030,3030,3030,3030,0
20230825,191500,331309580,3030,3030,3030,3030,0
20230825,191400,331309580,3030,3030,3030,3030,0
20230825,191300,331309580,3030,3030,3030,3030,0
20230825,191200,331309580,3030,3030,3030,3030,0
20230825,191100,331309580,3030,3030,3030,3030,0
20230825,191000,331309580,3030,3030,3030,3030,0
20230825,190900,331309580,3030,3030,3030,3030,0
20230825,190800,331309580,3030,3030,3030,3030,0
20230825,190700,331309580,3030,3030,3030,3030,0
20230825,190600,331309580,3030,3030,3030,3030,0
20230825,190500,331309580,3030,3030,3030,3030,0
20230825,190400,331309580,3030,3030,3030,3030,0
20230825,190300,331309580,3030,3030,3030,3030,0
20230825,190200,331309580,3030,3030,3030,3030,0
20230825,190100,331309580,3030,3030,3030,3030,0
20230825,190000,331309580,3030,3030,3030,3030,0
20230825,185900,331309580,3030,3030,3030,3030,0
20230825,185800,331309580,3030,3030,3030,3030,0
20230825,185700,331309580,3030,3030,3030,3030,0
20230825,185600,331309580,3030,3030,3030,3030,0
20230825,185500,331309580,3030,3030,3030,3030,7946
20230825,185400,331309580,3030,3030,3030,3030,0
20230825,185300,331309580,3030,3030,3030,3030,0
20230825,185200,331309580,3030,3030,3030,3030,0
20230825,185100,331309580,3030,3030,3030,3030,0
20230825,185000,331309580,3030,3030,3030,3030,0
20230825,184900,331309580,3030,3030,3030,3030,0
20230825,184800,331309580,3030,3030,3030,3030,0
20230825,184700,331309580,3030,3030,3030,3030,0
20230825,184600,331309580,3030,3030,3030,3030,0
20230825,184500,331309580,3030,3030,3030,3030,0
20230825,184400,331309580,3030,3030,3030,3030,0
20230825,184300,331309580,3030,3030,3030,3030,0
20230825,184200,331309580,3030,3030,3030,3030,0
20230825,184100,331309580,3030,3030,3030,3030,0
20230825,184000,331309580,3030,3030,3030,3030,0
20230825,183900,331309580,3030,3030,3030,3030,0
20230825,183800,331309580,3030,3030,3030,3030,0
20230825,183700,331309580,3030,3030,3030,3030,0
20230825,183600,331309580,3030,3030,3030,3030,0
20230825,183500,331309580,3030,3030,3030,3030,0
20230825,183400,331309580,3030,3030,3030,3030,0
20230825,183300,331309580,3030,3030,3030,3030,0
20230825,183200,331309580,3030,3030,3030,3030,0
20230825,183100,331309580,3030,3030,3030,3030,0
20230825,183000,331309580,3030,3030,3030,3030,0
20230825,182900,331309580,3030,3030,3030,3030,0
20230825,182800,331309580,3030,3030,3030,3030,0
20230825,182700,331309580,3030,3030,3030,3030,0
20230825,182600,331309580,3030,3030,3030,3030,0
20230825,182500,331309580,3030,3030,3030,3030,7946
20230825,182400,331309580,3030,3030,3030,3030,0
20230825,182300,331309580,3030,3030,3030,3030,0
20230825,182200,331309580,3030,3030,3030,3030,0
20230825,182100,331309580,3030,3030,3030,3030,0
20230825,182000,331309580,3030,3030,3030,3030,0
20230825,181900,331309580,3030,3030,3030,3030,0
20230825,181800,331309580,3030,3030,3030,3030,0
20230825,181700,331309580,3030,3030,3030,3030,0
20230825,181600,331309580,3030,3030,3030,3030,0
20230825,181500,331309580,3030,3030,3030,3030,0
20230825,181400,331309580,3030,3030,3030,3030,0
20230825,181300,331309580,3030,3030,3030,3030,0
20230825,181200,331309580,3030,3030,3030,3030,0
20230825,181100,331309580,3030,3030,3030,3030,0
20230825,181000,331309580,3030,3030,3030,3030,0
20230825,180900,331309580,3030,3030,3030,3030,0
20230825,180800,331309580,3030,3030,3030,3030,0
20230825,180700,331309580,3030,3030,3030,3030,0
20230825,180600,331309580,3030,3030,3030,3030,0
20230825,180500,331309580,3030,3030,3030,3030,0
20230825,180400,331309580,3030,3030,3030,3030,0
20230825,180300,331309580,3030,3030,3030,3030,0
20230825,180200,331309580,3030,3030,3030,3030,0
20230825,180100,331309580,3030,3030,3030,3030,0
20230825,180000,331309580,3030,3030,3030,3030,0
20230825,175900,331309580,3030,3030,3030,3030,0
20230825,175800,331309580,3030,3030,3030,3030,0
20230825,175700,331309580,3030,3030,3030,3030,0
20230825,175600,331309580,3030,3030,3030,3030,0
20230825,175500,331309580,3030,3030,3030,3030,7946
20230825,175400,331309580,3030,3030,3030,3030,0
20230825,175300,331309580,3030,3030,3030,3030,0
20230825,175200,331309580,3030,3030,3030,3030,0
20230825,175100,331309580,3030,3030,3030,3030,0
20230825,175000,331309580,3030,3030,3030,3030,0
20230825,174900,331309580,3030,3030,3030,3030,0
20230825,174800,331309580,3030,3030,3030,3030,0
20230825,174700,331309580,3030,3030,3030,3030,0
20230825,174600,331309580,3030,3030,3030,3030,0
20230825,174500,331309580,3030,3030,3030,3030,0
20230825,174400,331309580,3030,3030,3030,3030,0
20230825,174300,331309580,3030,3030,3030,3030,0
20230825,174200,331309580,3030,3030,3030,3030,0
20230825,174100,331309580,3030,3030,3030,3030,0
20230825,174000,331309580,3030,3030,3030,3030,0
20230825,173900,331309580,3030,3030,3030,3030,0
20230825,173800,331309580,3030,3030,3030,3030,0
20230825,173700,331309580,3030,3030,3030,3030,0
20230825,173600,331309580,3030,3030,3030,3030,0
20230825,173500,331309580,3030,3030,3030,3030,0
20230825,173400,331309580,3030,3030,3030,3030,0
20230825,173300,331309580,3030,3030,3030,3030,0
20230825,173200,331309580,3030,3030,3030,3030,0
20230825,173100,331309580,3030,3030,3030,3030,0
20230825,173000,331309580,3030,3030,3030,3030,0
20230825,172900,331309580,3030,3030,3030,3030,0
20230825,172800,331309580,3030,3030,3030,3030,0
20230825,172700,331309580,3030,3030,3030,3030,0
20230825,172600,331309580,3030,3030,3030,3030,0
20230825,172500,331309580,3030,3030,3030,3030,7946
20230825,172400,331309580,3030,3030,3030,3030,0
20230825,172300,331309580,3030,3030,3030,3030,0
20230825,172200,331309580,3030,3030,3030,3030,0
20230825,172100,331309580,3030,3030,3030,3030,0
20230825,172000,331309580,3030,3030,3030,3030,0
20230825,171900,331309580,3030,3030,3030,3030,0
20230825,171800,331309580,3030,3030,3030,3030,0
20230825,171700,331309580,3030,3030,3030,3030,0
20230825,171600,331309580,3030,3030,3030,3030,0
20230825,171500,331309580,3030,3030,3030,3030,0
20230825,171400,331309580,3030,3030,3030,3030,0
20230825,171300,331309580,3030,3030,3030,3030,0
20230825,171200,331309580,3030,3030,3030,3030,0
20230825,171100,331309580,3030,3030,3030,3030,0
20230825,171000,331309580,3030,3030,3030,3030,0
20230825,170900,331309580,3030,3030,3030,3030,0
20230825,170800,331309580,3030,3030,3030,3030,0
20230825,170700,331309580,3030,3030,3030,3030,0
20230825,170600,331309580,3030,3030,3030,3030,0
20230825,170500,331309580,3030,3030,3030,3030,0
20230825,170400,331309580,3030,3030,3030,3030,0
20230825,170300,331309580,3030,3030,3030,3030,0
20230825,170200,331309580,3030,3030,3030,3030,0
20230825,170100,331309580,3030,3030,3030,3030,0
20230825,170000,331309580,3030,3030,3030,3030,0
20230825,165900,331309580,3030,3030,3030,3030,0
20230825,165800,331309580,3030,3030,3030,3030,0
20230825,165700,331309580,3030,3030,3030,3030,0
20230825,165600,331309580,3030,3030,3030,3030,0
20230825,165500,331309580,3030,3030,3030,3030,7946
20230825,165400,331309580,3030,3030,3030,3030,0
20230825,165300,331309580,3030,3030,3030,3030,0
20230825,165200,331309580,3030,3030,3030,3030,0
20230825,165100,331309580,3030,3030,3030,3030,0
20230825,165000,331309580,3030,3030,3030,3030,0
20230825,164900,331309580,3030,3030,3030,3030,0
20230825,164800,331309580,3030,3030,3030,3030,0
20230825,164700,331309580,3030,3030,3030,3030,0
20230825,164600,331309580,3030,3030,3030,3030,0
20230825,164500,331309580,3030,3030,3030,3030,0
20230825,164400,331309580,3030,3030,3030,3030,0
20230825,164300,331309580,3030,3030,3030,3030,0
20230825,164200,331309580,3030,3030,3030,3030,0
20230825,164100,331309580,3030,3030,3030,3030,0
20230825,164000,331309580,3030,3030,3030,3030,0
20230825,163900,331309580,3030,3030,3030,3030,0
20230825,163800,331309580,3030,3030,3030,3030,0
20230825,163700,331309580,3030,3030,3030,3030,0
20230825,163600,331309580,3030,3030,3030,3030,0
20230825,163500,331309580,3030,3030,3030,3030,0
20230825,163400,331309580,3030,3030,3030,3030,0
20230825,163300,331309580,3030,3030,3030,3030,0
20230825,163200,331309580,3030,3030,3030,3030,0
20230825,163100,331309580,3030,3030,3030,3030,0
20230825,163000,331309580,3030,3030,3030,3030,0
20230825,162900,331309580,3030,3030,3030,3030,0
20230825,162800,331309580,3030,3030,3030,3030,0
20230825,162700,331309580,3030,3030,3030,3030,0
20230825,162600,331309580,3030,3030,3030,3030,0
20230825,162500,331309580,3030,3030,3030,3030,7946
20230825,162400,331309580,3030,3030,3030,3030,0
20230825,162300,331309580,3030,3030,3030,3030,0
20230825,162200,331309580,3030,3030,3030,3030,0
20230825,162100,331309580,3030,3030,3030,3030,0
20230825,162000,331309580,3030,3030,3030,3030,0
20230825,161900,331309580,3030,3030,3030,3030,0
20230825,161800,331309580,3030,3030,3030,3030,0
20230825,161700,331309580,3030,3030,3030,3030,0
20230825,161600,331309580,3030,3030,3030,3030,0
20230825,161500,331309580,3030,3030,3030,3030,0
20230825,161400,331309580,3030,3030,3030,3030,0
20230825,161300,331309580,3030,3030,3030,3030,0
20230825,161200,331309580,3030,3030,3030,3030,0
20230825,161100,331309580,3030,3030,3030,3030,0
20230825,161000,331309580,3030,3030,3030,3030,0
20230825,160900,331309580,3030,3030,3030,3030,0
20230825,160800,331309580,3030,3030,3030,3030,0
20230825,160700,331309580,3030,3030,3030,3030,0
20230825,160600,331309580,3030,3030,3030,3030,0
20230825,160500,331309580,3030,3030,3030,3030,0
20230825,160400,331309580,3030,3030,3030,3030,0
20230825,160300,331309580,3030,3030,3030,3030,0
20230825,160200,331309580,3030,3030,3030,3030,0
20230825,160100,331309580,3030,3030,3030,3030,0
20230825,160000,331309580,3030,3030,3030,3030,0
20230825,155900,331309580,3030,3030,3030,3030,0
20230825,155800,331309580,3030,3030,3030,3030,0
20230825,155700,331309580,3030,3030,3030,3030,0
20230825,155600,331309580,3030,3030,3030,3030,0
20230825,155500,331309580,3030,3030,3030,3030,7946
20230825,155400,331309580,3030,3030,3030,3030,0
20230825,155300,331309580,3030,3030,3030,3030,0
20230825,155200,331309580,3030,3030,3030,3030,0
20230825,155100,331309580,3030,3030,3030,3030,0
20230825,155000,331309580,3030,3030,3030,3030,0
20230825,154900,331309580,3030,3030,3030,3030,0
20230825,154800,331309580,3030,3030,3030,3030,0
20230825,154700,331309580,3030,3030,3030,3030,0
20230825,154600,331309580,3030,3030,3030,3030,0
20230825,154500,331309580,3030,3030,3030,3030,0
20230825,154400,331309580,3030,3030,3030,3030,0
20230825,154300,331309580,3030,3030,3030,3030,0
20230825,154200,331309580,3030,3030,3030,3030,0
20230825,154100,331309580,3030,3030,3030,3030,0
20230825,154000,331309580,3030,3030,3030,3030,0
20230825,153900,331309580,3030,3030,3030,3030,0
20230825,153800,331309580,3030,3030,3030,3030,0
20230825,153700,331309580,3030,3030,3030,3030,0
20230825,153600,331309580,3030,3030,3030,3030,0
20230825,153500,331309580,3030,3030,3030,3030,0
20230825,153400,331309580,3030,3030,3030,3030,0
20230825,153300,331309580,3030,3030,3030,3030,0
20230825,153200,331309580,3030,3030,3030,3030,0
20230825,153100,331309580,3030,3030,3030,3030,0
20230825,153000,331309580,3030,3030,3030,3030,7946
20230825,152900,307233200,3040,3040,3040,3040,0
20230825,152800,307233200,3040,3040,3040,3040,0
20230825,152700,307233200,3040,3040,3040,3040,0
20230825,152600,307233200,3040,3040,3040,3040,0
20230825,152500,307233200,3040,3040,3040,3040,0
20230825,152400,307233200,3040,3040,3040,3040,0
20230825,152300,307233200,3040,3040,3040,3040,0
20230825,152200,307233200,3040,3040,3040,3040,0
20230825,152100,307233200,3040,3040,3040,3040,0
20230825,152000,307233200,3040,3040,3040,3040,0
20230825,151900,307233200,3040,3045,3045,3040,578
20230825,151800,305473505,3040,3040,3040,3040,0
20230825,151700,305473505,3040,3040,3040,3040,0
20230825,151600,305473505,3040,3040,3040,3040,794
20230825,151500,303059745,3035,3035,3035,3035,0
20230825,151400,303059745,3035,3035,3035,3035,171
20230825,151300,302540760,3035,3035,3035,3035,100
20230825,151200,302237260,3040,3040,3040,3040,0
20230825,151100,302237260,3040,3040,3040,3040,1
20230825,151000,302234220,3040,3040,3040,3040,0
20230825,150900,302234220,3040,3040,3040,3040,1492
20230825,150800,297698540,3045,3045,3045,3045,0
20230825,150700,297698540,3045,3045,3045,3045,0
20230825,150600,297698540,3045,3045,3045,3045,0
20230825,150500,297698540,3045,3045,3045,3045,0
20230825,150400,297698540,3045,3045,3045,3045,0
20230825,150300,297698540,3045,3045,3045,3045,35
20230825,150200,297591965,3045,3045,3045,3045,25
20230825,150100,297515840,3045,3045,3045,3045,0
20230825,150000,297515840,3045,3045,3045,3045,152
20230825,145900,297053000,3040,3040,3040,3040,0
20230825,145800,297053000,3040,3045,3045,3040,23
20230825,145700,296983035,3045,3045,3045,3045,47
20230825,145600,296839920,3040,3040,3040,3040,0
20230825,145500,296839920,3040,3040,3045,3040,250
20230825,145400,296079860,3045,3040,3045,3040,65
20230825,145300,295882035,3045,3045,3045,3045,0
20230825,145200,295882035,3045,3045,3045,3040,1218
20230825,145100,292173295,3045,3045,3045,3045,4
20230825,145000,292161115,3040,3045,3045,3040,23
20230825,144900,292091180,3040,3040,3040,3040,15
20230825,144800,292045580,3045,3045,3045,3045,0
20230825,144700,292045580,3045,3045,3045,3045,3
20230825,144600,292036445,3040,3040,3040,3040,0
20230825,144500,292036445,3040,3045,3045,3040,16
20230825,144400,291987795,3045,3045,3045,3045,1
20230825,144300,291984750,3045,3045,3045,3045,5
20230825,144200,291969525,3040,3040,3040,3040,14
20230825,144100,291926965,3040,3045,3045,3040,11
20230825,144000,291893495,3045,3045,3045,3045,33
20230825,143900,291793010,3040,3040,3040,3040,14
20230825,143800,291750450,3045,3045,3045,3045,148
20230825,143700,291299790,3045,3045,3045,3045,740
20230825,143600,289046490,3040,3035,3040,3035,3698
20230825,143500,277804885,3030,3040,3040,3030,725
20230825,143400,275607805,3035,3040,3040,3035,29
20230825,143300,275519770,3040,3040,3040,3040,19
20230825,143200,275462010,3035,3035,3035,3035,14
20230825,143100,275419520,3040,3040,3040,3040,2
20230825,143000,275413440,3035,3035,3035,3035,8
20230825,142900,275389160,3035,3035,3035,3035,112
20230825,142800,275049240,3040,3040,3040,3040,2
20230825,142700,275043160,3040,3040,3040,3040,7
20230825,142600,275021880,3035,3040,3040,3035,38
20230825,142500,274906485,3035,3035,3035,3035,0
20230825,142400,274906485,3035,3035,3035,3035,66
20230825,142300,274706175,3035,3035,3040,3035,1029
20230825,142200,271583145,3040,3040,3040,3040,0
20230825,142100,271583145,3040,3040,3040,3040,0
20230825,142000,271583145,3040,3040,3040,3040,3
20230825,141900,271574025,3035,3035,3035,3035,14
20230825,141800,271531535,3040,3040,3040,3040,0
20230825,141700,271531535,3040,3040,3040,3040,3
20230825,141600,271522415,3035,3040,3040,3035,15
20230825,141500,271476885,3040,3040,3040,3040,0
20230825,141400,271476885,3040,3040,3040,3040,1
20230825,141300,271473845,3040,3035,3040,3035,17
20230825,141200,271422235,3040,3040,3040,3040,0
20230825,141100,271422235,3040,3040,3040,3040,0
20230825,141000,271422235,3040,3035,3040,3035,18
20230825,140900,271367590,3035,3035,3035,3035,0
20230825,140800,271367590,3035,3035,3035,3035,1169
20230825,140700,267819675,3040,3040,3040,3040,9
20230825,140600,267792315,3035,3035,3040,3035,60
20230825,140500,267610075,3035,3035,3035,3035,0
20230825,140400,267610075,3035,3035,3035,3035,728
20230825,140300,265400595,3035,3035,3035,3035,14
20230825,140200,265358105,3040,3040,3040,3040,2
20230825,140100,265352025,3040,3040,3040,3040,10
20230825,140000,265321625,3035,3035,3035,3035,1087
20230825,135900,262022580,3040,3040,3040,3040,4
20230825,135800,262010420,3040,3040,3040,3040,0
20230825,135700,262010420,3040,3040,3040,3040,118
20230825,135600,261651700,3045,3045,3045,3045,3
20230825,135500,261642565,3040,3040,3040,3040,17
20230825,135400,261590885,3040,3040,3040,3040,0
20230825,135300,261590885,3040,3040,3040,3040,322
20230825,135200,260612005,3045,3045,3045,3045,0
20230825,135100,260612005,3045,3045,3045,3045,0
20230825,135000,260612005,3045,3040,3045,3040,18
20230825,134900,260557270,3040,3040,3040,3040,1683
20230825,134800,255440950,3045,3045,3045,3045,0
20230825,134700,255440950,3045,3045,3045,3040,21
20230825,134600,255377075,3045,3040,3045,3040,5
20230825,134500,255361865,3040,3040,3040,3040,10
20230825,134400,255331465,3040,3040,3040,3040,0
20230825,134300,255331465,3040,3045,3045,3040,49
20230825,134200,255182265,3045,3040,3045,3040,245
20230825,134100,254436400,3045,3045,3045,3045,155
20230825,134000,253964425,3040,3040,3040,3035,19
20230825,133900,253906735,3045,3045,3045,3045,6
20230825,133800,253888465,3045,3045,3045,3045,34
20230825,133700,253784935,3040,3040,3040,3040,165
20230825,133600,253283335,3035,3035,3035,3035,0
20230825,133500,253283335,3035,3045,3045,3035,833
20230825,133400,250755055,3040,3040,3040,3040,14
20230825,133300,250712495,3040,3040,3040,3040,0
20230825,133200,250712495,3040,3040,3040,3040,0
20230825,133100,250712495,3040,3040,3040,3040,0
20230825,133000,250712495,3040,3040,3040,3040,15
20230825,132900,250666895,3040,3040,3040,3040,260
20230825,132800,249876495,3045,3045,3045,3045,2
20230825,132700,249870405,3045,3045,3045,3045,8
20230825,132600,249846045,3045,3045,3045,3045,0
20230825,132500,249846045,3045,3045,3045,3045,44
20230825,132400,249712065,3040,3040,3040,3040,14
20230825,132300,249669505,3045,3045,3045,3045,202
20230825,132200,249054415,3040,3040,3040,3040,1022
20230825,132100,245947535,3035,3040,3040,3035,18
20230825,132000,245892885,3040,3040,3040,3040,0
20230825,131900,245892885,3040,3040,3040,3040,21
20230825,131800,245829045,3040,3035,3040,3035,611
20230825,131700,243974135,3035,3035,3035,3035,14
20230825,131600,243931645,3040,3040,3040,3040,23
20230825,131500,243861725,3040,3040,3040,3040,10
20230825,131400,243831325,3040,3045,3045,3040,25
20230825,131300,243755270,3040,3040,3040,3040,0
20230825,131200,243755270,3040,3040,3040,3040,59
20230825,131100,243575910,3040,3045,3045,3040,2
20230825,131000,243569825,3040,3040,3040,3040,0
20230825,130900,243569825,3040,3040,3040,3040,12
20230825,130800,243533345,3045,3040,3045,3040,52
20230825,130700,243375220,3045,3045,3045,3045,0
20230825,130600,243375220,3045,3045,3045,3045,0
20230825,130500,243375220,3045,3045,3045,3045,0
20230825,130400,243375220,3045,3045,3045,3045,1
20230825,130300,243372175,3045,3045,3045,3045,8
20230825,130200,243347815,3045,3045,3045,3045,0
20230825,130100,243347815,3045,3045,3045,3045,37
20230825,130000,243235150,3050,3050,3050,3050,0
20230825,125900,243235150,3050,3050,3050,3050,1
20230825,125800,243232100,3050,3045,3050,3045,189
20230825,125700,242656580,3050,3050,3050,3050,0
20230825,125600,242656580,3050,3050,3050,3050,0
20230825,125500,242656580,3050,3045,3050,3045,17
20230825,125400,242604800,3045,3045,3045,3045,1
20230825,125300,242601755,3040,3045,3045,3040,1000
20230825,125200,239560265,3050,3050,3050,3050,13
20230825,125100,239520615,3045,3045,3045,3045,15
20230825,125000,239474940,3050,3050,3050,3050,1
20230825,124900,239471890,3050,3050,3050,3050,0
20230825,124800,239471890,3050,3045,3050,3045,17
20230825,124700,239420110,3050,3050,3050,3050,0
20230825,124600,239420110,3050,3050,3050,3050,0
20230825,124500,239420110,3050,3045,3050,3045,17
20230825,124400,239368330,3050,3050,3050,3050,1
20230825,124300,239365280,3050,3050,3050,3050,3
20230825,124200,239356130,3045,3045,3045,3045,15
20230825,124100,239310455,3050,3050,3050,3050,0
20230825,124000,239310455,3050,3050,3050,3050,1
20230825,123900,239307405,3050,3050,3050,3050,0
20230825,123800,239307405,3050,3045,3050,3045,19
20230825,123700,239249525,3050,3050,3050,3050,12
20230825,123600,239212925,3050,3050,3050,3050,0
20230825,123500,239212925,3050,3050,3050,3050,346
20230825,123400,238157625,3050,3055,3055,3050,241
20230825,123300,237422405,3055,3055,3055,3055,12
20230825,123200,237385745,3050,3050,3050,3050,15
20230825,123100,237339995,3050,3055,3055,3050,46
20230825,123000,237199655,3060,3055,3060,3055,37
20230825,122900,237086565,3055,3055,3055,3055,133
20230825,122800,236680250,3055,3055,3055,3055,0
20230825,122700,236680250,3055,3055,3055,3055,0
20230825,122600,236680250,3055,3060,3060,3055,200
20230825,122500,236068255,3055,3055,3055,3055,1403
20230825,122400,231782090,3055,3055,3055,3055,56
20230825,122300,231611010,3050,3050,3050,3050,280
20230825,122200,230757010,3045,3045,3045,3045,14
20230825,122100,230714380,3050,3050,3050,3050,0
20230825,122000,230714380,3050,3050,3050,3050,3
20230825,121900,230705230,3050,3055,3055,3050,12
20230825,121800,230668620,3055,3055,3055,3055,0
20230825,121700,230668620,3055,3055,3055,3055,9
20230825,121600,230641125,3055,3055,3055,3055,45
20230825,121500,230503650,3050,3050,3050,3050,177
20230825,121400,229963800,3055,3055,3055,3055,52
20230825,121300,229804940,3045,3050,3050,3045,1081
20230825,121200,226509145,3050,3050,3050,3050,15
20230825,121100,226463395,3055,3050,3055,3050,158
20230825,121000,225981005,3055,3050,3055,3050,195
20230825,120900,225385330,3055,3060,3060,3055,531
20230825,120800,223762200,3060,3060,3060,3060,150
20230825,120700,223303200,3060,3065,3065,3060,186
20230825,120600,222734035,3065,3065,3065,3055,203
20230825,120500,222112905,3060,3060,3060,3060,0
20230825,120400,222112905,3060,3060,3060,3060,185
20230825,120300,221546805,3060,3055,3060,3055,187
20230825,120200,220974595,3055,3060,3060,3055,201
20230825,120100,220359615,3055,3055,3055,3055,0
20230825,120000,220359615,3055,3055,3055,3055,340
20230825,115900,219320915,3050,3055,3055,3050,199
20230825,115800,218713040,3055,3055,3055,3055,0
20230825,115700,218713040,3055,3055,3055,3055,185
20230825,115600,218147865,3050,3050,3055,3050,285
20230825,115500,217277690,3055,3055,3055,3055,185
20230825,115400,216712515,3050,3050,3050,3050,1
20230825,115300,216709465,3055,3055,3055,3055,285
20230825,115200,215838790,3055,3055,3055,3055,185
20230825,115100,215273615,3055,3055,3055,3055,0
20230825,115000,215273615,3055,3055,3055,3055,4550
20230825,114900,201373365,3055,3060,3060,3055,199
20230825,114800,200764495,3060,3060,3060,3060,1
20230825,114700,200761435,3065,3065,3065,3065,185
20230825,114600,200194410,3060,3065,3065,3060,364
20230825,114500,199079625,3065,3065,3065,3065,185
20230825,114400,198512600,3065,3065,3065,3065,0
20230825,114300,198512600,3065,3070,3070,3060,875
20230825,114200,195828470,3065,3065,3065,3065,185
20230825,114100,195261445,3060,3060,3060,3060,0
20230825,114000,195261445,3060,3065,3065,3060,387
20230825,113900,194076290,3070,3065,3070,3065,2406
20230825,113800,186694870,3070,3060,3070,3060,2585
20230825,113700,178767265,3065,3060,3065,3060,1841
20230825,113600,173125720,3060,3065,3065,3060,3523
20230825,113500,162334795,3065,3065,3065,3065,185
20230825,113400,161767770,3065,3065,3065,3065,0
20230825,113300,161767770,3065,3055,3065,3055,2880
20230825,113200,152967620,3055,3050,3055,3050,215
20230825,113100,152310945,3050,3050,3050,3050,468
20230825,113000,150883545,3045,3050,3050,3045,514
20230825,112900,149315915,3045,3050,3050,3045,285
20230825,112800,148447165,3050,3050,3050,3050,0
20230825,112700,148447165,3050,3040,3050,3040,24
20230825,112600,148374105,3035,3050,3050,3035,2969
20230825,112500,139351580,3050,3050,3050,3050,10
20230825,112400,139321080,3050,3050,3050,3050,125
20230825,112300,138939830,3050,3055,3055,3045,268
20230825,112200,138121750,3055,3055,3055,3055,185
20230825,112100,137556575,3055,3055,3055,3055,185
20230825,112000,136991400,3050,3050,3050,3050,14
20230825,111900,136948700,3055,3055,3055,3055,185
20230825,111800,136383525,3050,3055,3055,3050,236
20230825,111700,135662795,3055,3050,3055,3050,20
20230825,111600,135601765,3055,3055,3055,3055,185
20230825,111500,135036590,3055,3055,3055,3055,185
20230825,111400,134471415,3050,3045,3050,3045,115
20230825,111300,134120740,3050,3050,3050,3050,0
20230825,111200,134120740,3050,3050,3050,3050,185
20230825,111100,133556490,3045,3045,3045,3045,2107
20230825,111000,127140675,3040,3045,3045,3040,15
20230825,110900,127095070,3035,3045,3045,3035,189
20230825,110800,126519780,3045,3045,3045,3045,385
20230825,110700,125347455,3040,3045,3045,3040,199
20230825,110600,124741570,3045,3045,3045,3045,0
20230825,110500,124741570,3045,3045,3045,3045,185
20230825,110400,124178245,3040,3045,3045,3040,199
20230825,110300,123572360,3045,3045,3045,3045,0
20230825,110200,123572360,3045,3045,3045,3045,185
20230825,110100,123009035,3045,3045,3045,3045,185
20230825,110000,122445710,3040,3040,3040,3040,141
20230825,105900,122017070,3040,3040,3040,3040,0
20230825,105800,122017070,3040,3040,3040,3040,237
20230825,105700,121296590,3035,3040,3040,3035,199
20230825,105600,120691700,3040,3040,3040,3040,25
20230825,105500,120615700,3040,3040,3040,3040,202
20230825,105400,120001620,3040,3045,3045,3040,353
20230825,105300,118927575,3045,3045,3045,3045,0
20230825,105200,118927575,3045,3045,3045,3045,185
20230825,105100,118364250,3040,3040,3040,3040,14
20230825,105000,118321690,3045,3045,3045,3045,960
20230825,104900,115398490,3045,3045,3045,3045,2
20230825,104800,115392400,3040,3040,3040,3040,0
20230825,104700,115392400,3040,3050,3050,3040,392
20230825,104600,114198330,3050,3040,3050,3040,1229
20230825,104500,110457240,3040,3040,3040,3040,1
20230825,104400,110454200,3035,3035,3040,3035,772
20230825,104300,108110250,3030,3025,3030,3025,1583
20230825,104200,103314685,3020,3020,3020,3020,1
20230825,104100,103311665,3025,3020,3025,3020,529
20230825,104000,101711510,3015,3015,3015,3015,0
20230825,103900,101711510,3015,3015,3015,3015,0
20230825,103800,101711510,3015,3015,3020,3015,414
20230825,103700,100462375,3025,3025,3025,3025,185
20230825,103600,99902750,3020,3020,3020,3020,709
20230825,103500,97761570,3020,3020,3020,3020,185
20230825,103400,97202870,3015,3020,3020,3015,200
20230825,103300,96598945,3020,3020,3020,3020,697
20230825,103200,94494005,3020,3020,3020,3020,0
20230825,103100,94494005,3020,3015,3020,3015,199
20230825,103000,93893095,3015,3015,3015,3015,0
20230825,102900,93893095,3015,3015,3015,3015,831
20230825,102800,91387630,3015,3010,3015,3010,199
20230825,102700,90787715,3005,3010,3010,3005,500
20230825,102600,89284290,3005,3005,3005,3005,0
20230825,102500,89284290,3005,3005,3005,3005,14
20230825,102400,89242220,3010,3015,3025,3005,10460
20230825,102300,57730280,3015,3015,3015,3015,835
20230825,102200,55212755,3010,3010,3010,3010,0
20230825,102100,55212755,3010,3015,3015,3010,199
20230825,102000,54612840,3010,3010,3010,3010,0
20230825,101900,54612840,3010,3010,3010,3010,185
20230825,101800,54055990,3005,3005,3005,3005,14
20230825,101700,54013920,3015,3015,3015,3015,0
20230825,101600,54013920,3015,3015,3015,3015,1
20230825,101500,54010905,3005,3010,3010,3005,96
20230825,101400,53722020,3010,3010,3010,3010,20
20230825,101300,53661820,3010,3010,3010,3010,0
20230825,101200,53661820,3010,3010,3010,3010,1907
20230825,101100,47921750,3010,3010,3010,3010,2
20230825,101000,47915730,3010,3010,3010,3010,0
20230825,100900,47915730,3010,3010,3010,3010,0
20230825,100800,47915730,3010,3015,3015,3010,2439
20230825,100700,40567155,3020,3020,3020,3020,0
20230825,100600,40567155,3020,3020,3020,3020,74
20230825,100500,40343675,3015,3015,3015,3015,14
20230825,100400,40301465,3015,3015,3015,3015,0
20230825,100300,40301465,3015,3015,3015,3015,164
20230825,100200,39807005,3015,3015,3015,3015,14
20230825,100100,39764795,3020,3020,3020,3020,0
20230825,100000,39764795,3020,3020,3020,3020,0
20230825,095900,39764795,3020,3020,3020,3020,893
20230825,095800,37067935,3020,3020,3020,3020,0
20230825,095700,37067935,3020,3020,3020,3020,0
20230825,095600,37067935,3020,3020,3020,3020,26
20230825,095500,36989415,3020,3020,3020,3020,1215
20230825,095400,33320115,3025,3025,3025,3025,0
20230825,095300,33320115,3025,3025,3025,3025,0
20230825,095200,33320115,3025,3025,3025,3025,1000
20230825,095100,30295115,3030,3030,3030,3030,0
20230825,095000,30295115,3030,3030,3030,3030,174
20230825,094900,29767895,3025,3025,3025,3025,14
20230825,094800,29725545,3025,3025,3025,3025,0
20230825,094700,29725545,3025,3025,3025,3025,0
20230825,094600,29725545,3025,3025,3025,3025,14
20230825,094500,29683195,3030,3030,3030,3030,0
20230825,094400,29683195,3030,3030,3030,3030,10
20230825,094300,29652895,3025,3025,3025,3025,0
20230825,094200,29652895,3025,3025,3025,3025,14
20230825,094100,29610545,3030,3030,3030,3030,0
20230825,094000,29610545,3030,3030,3030,3030,0
20230825,093900,29610545,3030,3030,3030,3025,354
20230825,093800,28537995,3030,3030,3030,3030,1
20230825,093700,28534965,3025,3025,3025,3025,0
20230825,093600,28534965,3025,3025,3025,3020,509
20230825,093500,26995315,3025,3025,3025,3025,0
20230825,093400,26995315,3025,3025,3025,3025,100
20230825,093300,26692815,3025,3015,3025,3015,79
20230825,093200,26454330,3020,3020,3020,3020,1
20230825,093100,26451310,3015,3015,3015,3015,0
20230825,093000,26451310,3015,3015,3015,3015,662
20230825,092900,24455380,3020,3020,3020,3020,22
20230825,092800,24388940,3015,3020,3020,3015,271
20230825,092700,23571870,3020,3020,3020,3020,0
20230825,092600,23571870,3020,3020,3020,3020,3
20230825,092500,23562810,3015,3015,3015,3015,100
20230825,092400,23261310,3015,3015,3015,3010,601
20230825,092300,21451245,3015,3015,3015,3015,0
20230825,092200,21451245,3015,3015,3015,3015,0
20230825,092100,21451245,3015,3015,3015,3015,700
20230825,092000,19340745,3015,3015,3015,3015,0
20230825,091900,19340745,3015,3015,3015,3015,203
20230825,091800,18728700,3015,3015,3015,3015,1
20230825,091700,18725685,3020,3020,3020,3020,0
20230825,091600,18725685,3020,3020,3020,3020,0
20230825,091500,18725685,3020,3020,3020,3020,12
20230825,091400,18689445,3020,3020,3020,3020,1517
20230825,091300,14108105,3025,3025,3025,3025,0
20230825,091200,14108105,3025,3025,3025,3025,0
20230825,091100,14108105,3025,3025,3025,3025,0
20230825,091000,14108105,3025,3025,3025,3025,10
20230825,090900,14077855,3005,3005,3005,3005,485
20230825,090800,12620430,3020,3005,3020,3005,632
20230825,090700,10719770,3005,3010,3010,3005,996
20230825,090600,7723470,3010,3010,3010,3010,345
20230825,090500,6685020,3015,3015,3015,3015,3
20230825,090400,6675975,3015,3025,3025,3015,1080
20230825,090300,3418705,3025,3025,3025,3025,0
20230825,090200,3418705,3025,3025,3025,3025,375
20230825,090100,2284330,3025,3025,3025,3025,134
20230825,090000,1878980,3030,3035,3040,3030,619