stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201000,5741209720,7990,7990,7990,7990,7455
20230825,200900,5741209720,7990,7990,7990,7990,0
20230825,200800,5741209720,7990,7990,7990,7990,0
20230825,200700,5741209720,7990,7990,7990,7990,0
20230825,200600,5741209720,7990,7990,7990,7990,0
20230825,200500,5741209720,7990,7990,7990,7990,0
20230825,200400,5741209720,7990,7990,7990,7990,0
20230825,200300,5741209720,7990,7990,7990,7990,0
20230825,200200,5741209720,7990,7990,7990,7990,0
20230825,200100,5741209720,7990,7990,7990,7990,0
20230825,200000,5741209720,7990,7990,7990,7990,0
20230825,195900,5741209720,7990,7990,7990,7990,0
20230825,195800,5741209720,7990,7990,7990,7990,0
20230825,195700,5741209720,7990,7990,7990,7990,0
20230825,195600,5741209720,7990,7990,7990,7990,0
20230825,195500,5741209720,7990,7990,7990,7990,0
20230825,195400,5741209720,7990,7990,7990,7990,0
20230825,195300,5741209720,7990,7990,7990,7990,0
20230825,195200,5741209720,7990,7990,7990,7990,0
20230825,195100,5741209720,7990,7990,7990,7990,0
20230825,195000,5741209720,7990,7990,7990,7990,0
20230825,194900,5741209720,7990,7990,7990,7990,0
20230825,194800,5741209720,7990,7990,7990,7990,0
20230825,194700,5741209720,7990,7990,7990,7990,0
20230825,194600,5741209720,7990,7990,7990,7990,0
20230825,194500,5741209720,7990,7990,7990,7990,0
20230825,194400,5741209720,7990,7990,7990,7990,0
20230825,194300,5741209720,7990,7990,7990,7990,0
20230825,194200,5741209720,7990,7990,7990,7990,0
20230825,194100,5741209720,7990,7990,7990,7990,0
20230825,194000,5741209720,7990,7990,7990,7990,7455
20230825,193900,5741209720,7990,7990,7990,7990,0
20230825,193800,5741209720,7990,7990,7990,7990,0
20230825,193700,5741209720,7990,7990,7990,7990,0
20230825,193600,5741209720,7990,7990,7990,7990,0
20230825,193500,5741209720,7990,7990,7990,7990,0
20230825,193400,5741209720,7990,7990,7990,7990,0
20230825,193300,5741209720,7990,7990,7990,7990,0
20230825,193200,5741209720,7990,7990,7990,7990,0
20230825,193100,5741209720,7990,7990,7990,7990,0
20230825,193000,5741209720,7990,7990,7990,7990,0
20230825,192900,5741209720,7990,7990,7990,7990,0
20230825,192800,5741209720,7990,7990,7990,7990,0
20230825,192700,5741209720,7990,7990,7990,7990,0
20230825,192600,5741209720,7990,7990,7990,7990,0
20230825,192500,5741209720,7990,7990,7990,7990,0
20230825,192400,5741209720,7990,7990,7990,7990,0
20230825,192300,5741209720,7990,7990,7990,7990,0
20230825,192200,5741209720,7990,7990,7990,7990,0
20230825,192100,5741209720,7990,7990,7990,7990,0
20230825,192000,5741209720,7990,7990,7990,7990,0
20230825,191900,5741209720,7990,7990,7990,7990,0
20230825,191800,5741209720,7990,7990,7990,7990,0
20230825,191700,5741209720,7990,7990,7990,7990,0
20230825,191600,5741209720,7990,7990,7990,7990,0
20230825,191500,5741209720,7990,7990,7990,7990,0
20230825,191400,5741209720,7990,7990,7990,7990,0
20230825,191300,5741209720,7990,7990,7990,7990,0
20230825,191200,5741209720,7990,7990,7990,7990,0
20230825,191100,5741209720,7990,7990,7990,7990,0
20230825,191000,5741209720,7990,7990,7990,7990,7455
20230825,190900,5741209720,7990,7990,7990,7990,0
20230825,190800,5741209720,7990,7990,7990,7990,0
20230825,190700,5741209720,7990,7990,7990,7990,0
20230825,190600,5741209720,7990,7990,7990,7990,0
20230825,190500,5741209720,7990,7990,7990,7990,0
20230825,190400,5741209720,7990,7990,7990,7990,0
20230825,190300,5741209720,7990,7990,7990,7990,0
20230825,190200,5741209720,7990,7990,7990,7990,0
20230825,190100,5741209720,7990,7990,7990,7990,0
20230825,190000,5741209720,7990,7990,7990,7990,0
20230825,185900,5741209720,7990,7990,7990,7990,0
20230825,185800,5741209720,7990,7990,7990,7990,0
20230825,185700,5741209720,7990,7990,7990,7990,0
20230825,185600,5741209720,7990,7990,7990,7990,0
20230825,185500,5741209720,7990,7990,7990,7990,0
20230825,185400,5741209720,7990,7990,7990,7990,0
20230825,185300,5741209720,7990,7990,7990,7990,0
20230825,185200,5741209720,7990,7990,7990,7990,0
20230825,185100,5741209720,7990,7990,7990,7990,0
20230825,185000,5741209720,7990,7990,7990,7990,0
20230825,184900,5741209720,7990,7990,7990,7990,0
20230825,184800,5741209720,7990,7990,7990,7990,0
20230825,184700,5741209720,7990,7990,7990,7990,0
20230825,184600,5741209720,7990,7990,7990,7990,0
20230825,184500,5741209720,7990,7990,7990,7990,0
20230825,184400,5741209720,7990,7990,7990,7990,0
20230825,184300,5741209720,7990,7990,7990,7990,0
20230825,184200,5741209720,7990,7990,7990,7990,0
20230825,184100,5741209720,7990,7990,7990,7990,0
20230825,184000,5741209720,7990,7990,7990,7990,7455
20230825,183900,5741209720,7990,7990,7990,7990,0
20230825,183800,5741209720,7990,7990,7990,7990,0
20230825,183700,5741209720,7990,7990,7990,7990,0
20230825,183600,5741209720,7990,7990,7990,7990,0
20230825,183500,5741209720,7990,7990,7990,7990,0
20230825,183400,5741209720,7990,7990,7990,7990,0
20230825,183300,5741209720,7990,7990,7990,7990,0
20230825,183200,5741209720,7990,7990,7990,7990,0
20230825,183100,5741209720,7990,7990,7990,7990,0
20230825,183000,5741209720,7990,7990,7990,7990,0
20230825,182900,5741209720,7990,7990,7990,7990,0
20230825,182800,5741209720,7990,7990,7990,7990,0
20230825,182700,5741209720,7990,7990,7990,7990,0
20230825,182600,5741209720,7990,7990,7990,7990,0
20230825,182500,5741209720,7990,7990,7990,7990,0
20230825,182400,5741209720,7990,7990,7990,7990,0
20230825,182300,5741209720,7990,7990,7990,7990,0
20230825,182200,5741209720,7990,7990,7990,7990,0
20230825,182100,5741209720,7990,7990,7990,7990,0
20230825,182000,5741209720,7990,7990,7990,7990,0
20230825,181900,5741209720,7990,7990,7990,7990,0
20230825,181800,5741209720,7990,7990,7990,7990,0
20230825,181700,5741209720,7990,7990,7990,7990,0
20230825,181600,5741209720,7990,7990,7990,7990,0
20230825,181500,5741209720,7990,7990,7990,7990,0
20230825,181400,5741209720,7990,7990,7990,7990,0
20230825,181300,5741209720,7990,7990,7990,7990,0
20230825,181200,5741209720,7990,7990,7990,7990,0
20230825,181100,5741209720,7990,7990,7990,7990,0
20230825,181000,5741209720,7990,7990,7990,7990,7455
20230825,180900,5741209720,7990,7990,7990,7990,0
20230825,180800,5741209720,7990,7990,7990,7990,0
20230825,180700,5741209720,7990,7990,7990,7990,0
20230825,180600,5741209720,7990,7990,7990,7990,0
20230825,180500,5741209720,7990,7990,7990,7990,0
20230825,180400,5741209720,7990,7990,7990,7990,0
20230825,180300,5741209720,7990,7990,7990,7990,0
20230825,180200,5741209720,7990,7990,7990,7990,0
20230825,180100,5741209720,7990,7990,7990,7990,0
20230825,180000,5741209720,7990,7990,7990,7990,0
20230825,175900,5741209720,7990,7990,7990,7990,0
20230825,175800,5741209720,7990,7990,7990,7990,0
20230825,175700,5741209720,7990,7990,7990,7990,0
20230825,175600,5741209720,7990,7990,7990,7990,0
20230825,175500,5741209720,7990,7990,7990,7990,0
20230825,175400,5741209720,7990,7990,7990,7990,0
20230825,175300,5741209720,7990,7990,7990,7990,0
20230825,175200,5741209720,7990,7990,7990,7990,0
20230825,175100,5741209720,7990,7990,7990,7990,0
20230825,175000,5741209720,7990,7990,7990,7990,0
20230825,174900,5741209720,7990,7990,7990,7990,0
20230825,174800,5741209720,7990,7990,7990,7990,0
20230825,174700,5741209720,7990,7990,7990,7990,0
20230825,174600,5741209720,7990,7990,7990,7990,0
20230825,174500,5741209720,7990,7990,7990,7990,0
20230825,174400,5741209720,7990,7990,7990,7990,0
20230825,174300,5741209720,7990,7990,7990,7990,0
20230825,174200,5741209720,7990,7990,7990,7990,0
20230825,174100,5741209720,7990,7990,7990,7990,0
20230825,174000,5741209720,7990,7990,7990,7990,7455
20230825,173900,5741209720,7990,7990,7990,7990,0
20230825,173800,5741209720,7990,7990,7990,7990,0
20230825,173700,5741209720,7990,7990,7990,7990,0
20230825,173600,5741209720,7990,7990,7990,7990,0
20230825,173500,5741209720,7990,7990,7990,7990,0
20230825,173400,5741209720,7990,7990,7990,7990,0
20230825,173300,5741209720,7990,7990,7990,7990,0
20230825,173200,5741209720,7990,7990,7990,7990,0
20230825,173100,5741209720,7990,7990,7990,7990,0
20230825,173000,5741209720,7990,7990,7990,7990,0
20230825,172900,5741209720,7990,7990,7990,7990,0
20230825,172800,5741209720,7990,7990,7990,7990,0
20230825,172700,5741209720,7990,7990,7990,7990,0
20230825,172600,5741209720,7990,7990,7990,7990,0
20230825,172500,5741209720,7990,7990,7990,7990,0
20230825,172400,5741209720,7990,7990,7990,7990,0
20230825,172300,5741209720,7990,7990,7990,7990,0
20230825,172200,5741209720,7990,7990,7990,7990,0
20230825,172100,5741209720,7990,7990,7990,7990,0
20230825,172000,5741209720,7990,7990,7990,7990,0
20230825,171900,5741209720,7990,7990,7990,7990,0
20230825,171800,5741209720,7990,7990,7990,7990,0
20230825,171700,5741209720,7990,7990,7990,7990,0
20230825,171600,5741209720,7990,7990,7990,7990,0
20230825,171500,5741209720,7990,7990,7990,7990,0
20230825,171400,5741209720,7990,7990,7990,7990,0
20230825,171300,5741209720,7990,7990,7990,7990,0
20230825,171200,5741209720,7990,7990,7990,7990,0
20230825,171100,5741209720,7990,7990,7990,7990,0
20230825,171000,5741209720,7990,7990,7990,7990,7455
20230825,170900,5741209720,7990,7990,7990,7990,0
20230825,170800,5741209720,7990,7990,7990,7990,0
20230825,170700,5741209720,7990,7990,7990,7990,0
20230825,170600,5741209720,7990,7990,7990,7990,0
20230825,170500,5741209720,7990,7990,7990,7990,0
20230825,170400,5741209720,7990,7990,7990,7990,0
20230825,170300,5741209720,7990,7990,7990,7990,0
20230825,170200,5741209720,7990,7990,7990,7990,0
20230825,170100,5741209720,7990,7990,7990,7990,0
20230825,170000,5741209720,7990,7990,7990,7990,0
20230825,165900,5741209720,7990,7990,7990,7990,0
20230825,165800,5741209720,7990,7990,7990,7990,0
20230825,165700,5741209720,7990,7990,7990,7990,0
20230825,165600,5741209720,7990,7990,7990,7990,0
20230825,165500,5741209720,7990,7990,7990,7990,0
20230825,165400,5741209720,7990,7990,7990,7990,0
20230825,165300,5741209720,7990,7990,7990,7990,0
20230825,165200,5741209720,7990,7990,7990,7990,0
20230825,165100,5741209720,7990,7990,7990,7990,0
20230825,165000,5741209720,7990,7990,7990,7990,0
20230825,164900,5741209720,7990,7990,7990,7990,0
20230825,164800,5741209720,7990,7990,7990,7990,0
20230825,164700,5741209720,7990,7990,7990,7990,0
20230825,164600,5741209720,7990,7990,7990,7990,0
20230825,164500,5741209720,7990,7990,7990,7990,0
20230825,164400,5741209720,7990,7990,7990,7990,0
20230825,164300,5741209720,7990,7990,7990,7990,0
20230825,164200,5741209720,7990,7990,7990,7990,0
20230825,164100,5741209720,7990,7990,7990,7990,0
20230825,164000,5741209720,7990,7990,7990,7990,7455
20230825,163900,5741209720,7990,7990,7990,7990,0
20230825,163800,5741209720,7990,7990,7990,7990,0
20230825,163700,5741209720,7990,7990,7990,7990,0
20230825,163600,5741209720,7990,7990,7990,7990,0
20230825,163500,5741209720,7990,7990,7990,7990,0
20230825,163400,5741209720,7990,7990,7990,7990,0
20230825,163300,5741209720,7990,7990,7990,7990,0
20230825,163200,5741209720,7990,7990,7990,7990,0
20230825,163100,5741209720,7990,7990,7990,7990,0
20230825,163000,5741209720,7990,7990,7990,7990,0
20230825,162900,5741209720,7990,7990,7990,7990,0
20230825,162800,5741209720,7990,7990,7990,7990,0
20230825,162700,5741209720,7990,7990,7990,7990,0
20230825,162600,5741209720,7990,7990,7990,7990,0
20230825,162500,5741209720,7990,7990,7990,7990,0
20230825,162400,5741209720,7990,7990,7990,7990,0
20230825,162300,5741209720,7990,7990,7990,7990,0
20230825,162200,5741209720,7990,7990,7990,7990,0
20230825,162100,5741209720,7990,7990,7990,7990,0
20230825,162000,5741209720,7990,7990,7990,7990,0
20230825,161900,5741209720,7990,7990,7990,7990,0
20230825,161800,5741209720,7990,7990,7990,7990,0
20230825,161700,5741209720,7990,7990,7990,7990,0
20230825,161600,5741209720,7990,7990,7990,7990,0
20230825,161500,5741209720,7990,7990,7990,7990,0
20230825,161400,5741209720,7990,7990,7990,7990,0
20230825,161300,5741209720,7990,7990,7990,7990,0
20230825,161200,5741209720,7990,7990,7990,7990,0
20230825,161100,5741209720,7990,7990,7990,7990,0
20230825,161000,5741209720,7990,7990,7990,7990,7455
20230825,160900,5741209720,7990,7990,7990,7990,0
20230825,160800,5741209720,7990,7990,7990,7990,0
20230825,160700,5741209720,7990,7990,7990,7990,0
20230825,160600,5741209720,7990,7990,7990,7990,0
20230825,160500,5741209720,7990,7990,7990,7990,0
20230825,160400,5741209720,7990,7990,7990,7990,0
20230825,160300,5741209720,7990,7990,7990,7990,0
20230825,160200,5741209720,7990,7990,7990,7990,0
20230825,160100,5741209720,7990,7990,7990,7990,0
20230825,160000,5741209720,7990,7990,7990,7990,0
20230825,155900,5741209720,7990,7990,7990,7990,0
20230825,155800,5741209720,7990,7990,7990,7990,0
20230825,155700,5741209720,7990,7990,7990,7990,0
20230825,155600,5741209720,7990,7990,7990,7990,0
20230825,155500,5741209720,7990,7990,7990,7990,0
20230825,155400,5741209720,7990,7990,7990,7990,0
20230825,155300,5741209720,7990,7990,7990,7990,0
20230825,155200,5741209720,7990,7990,7990,7990,0
20230825,155100,5741209720,7990,7990,7990,7990,0
20230825,155000,5741209720,7990,7990,7990,7990,0
20230825,154900,5741209720,7990,7990,7990,7990,0
20230825,154800,5741209720,7990,7990,7990,7990,0
20230825,154700,5741209720,7990,7990,7990,7990,0
20230825,154600,5741209720,7990,7990,7990,7990,0
20230825,154500,5741209720,7990,7990,7990,7990,0
20230825,154400,5741209720,7990,7990,7990,7990,0
20230825,154300,5741209720,7990,7990,7990,7990,0
20230825,154200,5741209720,7990,7990,7990,7990,0
20230825,154100,5741209720,7990,7990,7990,7990,0
20230825,154000,5741209720,7990,7990,7990,7990,7455
20230825,153900,5741209720,7990,7990,7990,7990,0
20230825,153800,5741209720,7990,7990,7990,7990,0
20230825,153700,5741209720,7990,7990,7990,7990,0
20230825,153600,5741209720,7990,7990,7990,7990,0
20230825,153500,5741209720,7990,7990,7990,7990,0
20230825,153400,5741209720,7990,7990,7990,7990,0
20230825,153300,5741209720,7990,7990,7990,7990,0
20230825,153200,5741209720,7990,7990,7990,7990,0
20230825,153100,5741209720,7990,7990,7990,7990,0
20230825,153000,5741209720,7990,7990,7990,7990,7455
20230825,152900,5681644270,7980,7980,7980,7980,0
20230825,152800,5681644270,7980,7980,7980,7980,0
20230825,152700,5681644270,7980,7980,7980,7980,0
20230825,152600,5681644270,7980,7980,7980,7980,0
20230825,152500,5681644270,7980,7980,7980,7980,0
20230825,152400,5681644270,7980,7980,7980,7980,0
20230825,152300,5681644270,7980,7980,7980,7980,0
20230825,152200,5681644270,7980,7980,7980,7980,0
20230825,152100,5681644270,7980,7980,7980,7980,0
20230825,152000,5681644270,7980,7980,7980,7980,0
20230825,151900,5681644270,7980,7990,7990,7970,922
20230825,151800,5674290960,7990,7980,7990,7970,1621
20230825,151700,5661353990,7990,7980,7990,7980,2161
20230825,151600,5644107640,7980,8000,8000,7970,198
20230825,151500,5642526390,8000,7990,8000,7970,1228
20230825,151400,5632717520,7990,8000,8000,7970,1700
20230825,151300,5619150720,8000,7980,8000,7980,3198
20230825,151200,5593599490,7980,7990,7990,7980,66
20230825,151100,5593072780,7990,7990,8000,7980,679
20230825,151000,5587648750,7990,7980,7990,7980,357
20230825,150900,5584799800,7990,8000,8000,7980,1484
20230825,150800,5572942010,7990,7960,7990,7960,1455
20230825,150700,5561323000,7960,7950,7990,7950,1985
20230825,150600,5545517130,7980,7980,7990,7950,1948
20230825,150500,5529978740,7950,7950,7980,7950,2441
20230825,150400,5510569900,7950,7970,7990,7950,791
20230825,150300,5504269360,7980,7970,7980,7950,258
20230825,150200,5502213580,7970,7970,7990,7950,1219
20230825,150100,5492507240,7970,7980,7990,7970,633
20230825,150000,5487461910,7980,8000,8010,7980,953
20230825,145900,5479848460,8000,7980,8000,7980,1142
20230825,145800,5470730250,7980,7970,8010,7970,6769
20230825,145700,5416579740,7980,7950,7980,7950,480
20230825,145600,5412756840,7960,7970,7970,7960,342
20230825,145500,5410034160,7980,7950,7980,7950,3213
20230825,145400,5384484920,7960,7950,7960,7950,1035
20230825,145300,5376254210,7960,7950,7960,7940,701
20230825,145200,5370681490,7950,7960,7960,7950,775
20230825,145100,5364518620,7980,7950,7980,7950,829
20230825,145000,5357914310,7960,7930,7960,7930,1093
20230825,144900,5349243070,7930,7930,7930,7910,809
20230825,144800,5342832510,7930,7910,7930,7910,472
20230825,144700,5339095790,7910,7930,7930,7900,1060
20230825,144600,5330711160,7930,7940,7940,7900,7090
20230825,144500,5274588430,7930,7950,7950,7930,328
20230825,144400,5271982330,7950,7940,7950,7940,805
20230825,144300,5265585290,7940,7950,7970,7940,300
20230825,144200,5263201240,7940,7960,7970,7940,1018
20230825,144100,5255099980,7950,7950,7980,7950,446
20230825,144000,5251552540,7950,7950,7950,7950,310
20230825,143900,5249088040,7950,7950,7950,7940,333
20230825,143800,5246440930,7950,7940,7950,7940,561
20230825,143700,5241982710,7950,7950,7950,7930,530
20230825,143600,5237774240,7950,7910,7950,7900,4715
20230825,143500,5200473060,7910,7910,7910,7900,1752
20230825,143400,5186617680,7900,7910,7910,7900,956
20230825,143300,5179063580,7910,7900,7910,7900,4137
20230825,143200,5146379610,7910,7910,7910,7900,7356
20230825,143100,5088243110,7910,7960,7960,7910,28437
20230825,143000,4862478080,7960,7960,7970,7950,1683
20230825,142900,4849082960,7960,7960,7980,7960,2369
20230825,142800,4830222560,7960,7970,7980,7960,1077
20230825,142700,4821639330,7970,7970,7970,7960,1152
20230825,142600,4812467250,7970,7970,7970,7970,15
20230825,142500,4812347700,7970,7960,7970,7960,1533
20230825,142400,4800136990,7960,7960,7970,7960,421
20230825,142300,4796785100,7970,7960,7970,7960,47
20230825,142200,4796410820,7960,7970,7980,7960,2278
20230825,142100,4778268920,7960,7970,7980,7960,1644
20230825,142000,4765170520,7980,7970,7980,7970,116
20230825,141900,4764245940,7980,7980,7980,7970,108
20230825,141800,4763384770,7980,7980,7980,7960,3576
20230825,141700,4734863720,7980,7970,7980,7970,2176
20230825,141600,4717520890,7970,7960,7970,7960,1053
20230825,141500,4709131370,7960,7970,7970,7960,274
20230825,141400,4706947640,7970,7960,7970,7950,691
20230825,141300,4701449800,7960,7950,7980,7950,530
20230825,141200,4697226900,7950,7970,7970,7950,8401
20230825,141100,4630372900,7960,7980,7980,7960,2083
20230825,141000,4613786200,7980,7970,7980,7960,1910
20230825,140900,4598562790,7970,7970,7980,7970,775
20230825,140800,4592386030,7970,7990,7990,7970,3298
20230825,140700,4566087950,7990,7990,7990,7970,3200
20230825,140600,4540551440,7990,8000,8000,7990,896
20230825,140500,4533392180,7990,7980,7990,7980,1609
20230825,140400,4520551360,7990,8000,8000,7990,3339
20230825,140300,4493869440,8000,8010,8020,8000,3093
20230825,140200,4469123850,8020,8010,8020,8010,280
20230825,140100,4466880980,8020,8020,8020,8000,329
20230825,140000,4464244560,8020,8010,8020,8000,754
20230825,135900,4458205020,8020,8020,8020,8010,527
20230825,135800,4453983550,8020,8010,8020,8010,23
20230825,135700,4453799130,8010,8020,8020,8010,61
20230825,135600,4453310140,8030,8020,8030,8010,142
20230825,135500,4452172290,8010,8030,8030,8010,705
20230825,135400,4446525200,8030,8030,8030,8030,14
20230825,135300,4446412780,8030,8010,8030,8010,14
20230825,135200,4446300600,8030,8030,8030,8030,1
20230825,135100,4446292570,8030,8000,8030,8000,11
20230825,135000,4446204480,8000,8030,8030,8000,342
20230825,134900,4443466860,8020,8030,8030,8000,627
20230825,134800,4438439140,8030,8030,8030,8020,249
20230825,134700,4436440690,8030,8010,8030,8010,1135
20230825,134600,4427347940,8020,8010,8020,8000,1651
20230825,134500,4414118500,8000,8000,8020,8000,303
20230825,134400,4411689520,7990,7990,8010,7990,1046
20230825,134300,4403331960,8010,8020,8020,7980,1146
20230825,134200,4394181480,7980,8010,8020,7980,2253
20230825,134100,4376173240,8010,8000,8020,8000,196
20230825,134000,4374604610,8000,8000,8020,7990,107
20230825,133900,4373748180,7990,7990,8000,7990,350
20230825,133800,4370951480,7990,8040,8040,7990,8145
20230825,133700,4305777950,8030,8040,8040,8020,1531
20230825,133600,4293488840,8040,8030,8040,8030,527
20230825,133500,4289256830,8020,8030,8030,8020,9
20230825,133400,4289184610,8030,8030,8040,8020,63
20230825,133300,4288679080,8040,8040,8040,8040,131
20230825,133200,4287625840,8010,8040,8050,8010,1124
20230825,133100,4278606450,8040,8030,8040,8030,1024
20230825,133000,4270381350,8030,8040,8040,8020,915
20230825,132900,4263042700,8020,8020,8040,8010,1283
20230825,132800,4252752770,8020,8020,8020,8010,4
20230825,132700,4252720700,8020,8000,8020,8000,191
20230825,132600,4251190990,8010,8010,8010,8000,340
20230825,132500,4248467650,8010,8000,8010,8000,1896
20230825,132400,4233294590,8010,8000,8010,8000,683
20230825,132300,4227825560,8010,8000,8010,8000,6
20230825,132200,4227777520,8010,8010,8010,8000,173
20230825,132100,4226392460,8000,8000,8010,8000,757
20230825,132000,4220332440,8010,8010,8020,8010,2915
20230825,131900,4196982670,8020,8020,8020,8010,87
20230825,131800,4196285730,8020,8020,8020,8020,5
20230825,131700,4196245630,8020,8010,8020,8010,414
20230825,131600,4192929480,8010,8010,8020,8000,306
20230825,131500,4190480520,8020,8010,8020,8000,18
20230825,131400,4190336300,8010,8010,8010,8000,1044
20230825,131300,4181983860,8010,8020,8020,8010,330
20230825,131200,4179340420,8010,8020,8020,8010,521
20230825,131100,4175163100,8020,8010,8020,8010,33
20230825,131000,4174898680,8010,8010,8020,8000,272
20230825,130900,4172721930,8020,8000,8030,8000,1003
20230825,130800,4164688040,8000,7990,8000,7990,2752
20230825,130700,4142696520,7990,7980,7990,7980,826
20230825,130600,4136100310,7980,7990,7990,7980,309
20230825,130500,4133632490,7990,7970,7990,7970,1014
20230825,130400,4125546980,7970,7970,7980,7970,471
20230825,130300,4121793060,7960,7960,7990,7960,1707
20230825,130200,4108190640,7970,7970,7970,7960,4528
20230825,130100,4072125960,7970,7980,7990,7970,1933
20230825,130000,4056700940,7980,7980,7980,7970,195
20230825,125900,4055145680,7970,7980,7980,7970,1046
20230825,125800,4046798630,7980,7990,7990,7970,6126
20230825,125700,3997946280,7990,8010,8010,7980,8886
20230825,125600,3926884440,8010,8020,8020,8010,706
20230825,125500,3921229320,8020,8020,8020,8010,439
20230825,125400,3917710240,8030,8030,8030,8030,452
20230825,125300,3914080680,8030,8020,8030,8020,76
20230825,125200,3913470420,8010,8000,8010,8000,43
20230825,125100,3913126230,8000,8000,8000,8000,105
20230825,125000,3912286230,8000,8010,8020,8000,3552
20230825,124900,3883844260,8010,8020,8030,8010,675
20230825,124800,3878434460,8030,8030,8030,8030,23
20230825,124700,3878249770,8030,8020,8030,8010,972
20230825,124600,3870454400,8020,8020,8030,8020,480
20230825,124500,3866604750,8020,8030,8030,8020,12
20230825,124400,3866508410,8030,8020,8030,8010,755
20230825,124300,3860448480,8020,8020,8020,8010,665
20230825,124200,3855120910,8020,8030,8030,8020,171
20230825,124100,3853747790,8030,8020,8040,8010,1023
20230825,124000,3845550320,8020,8030,8030,8020,615
20230825,123900,3840615930,8030,8020,8030,8020,43
20230825,123800,3840270840,8020,8020,8020,8020,30
20230825,123700,3840030240,8020,8030,8030,8020,902
20230825,123600,3832796140,8030,8020,8030,8020,789
20230825,123500,3826468280,8020,8010,8020,8010,625
20230825,123400,3821458480,8010,8020,8020,8000,2230
20230825,123300,3803597640,8020,8020,8020,8020,59
20230825,123200,3803124460,8020,8020,8020,8020,39
20230825,123100,3802811680,8020,8020,8020,8000,2749
20230825,123000,3780799340,8020,8010,8020,8010,24
20230825,122900,3780606950,8020,8010,8020,8010,314
20230825,122800,3778091790,8010,8020,8020,8010,585
20230825,122700,3773402390,8020,8020,8020,8010,709
20230825,122600,3767723050,8020,8030,8040,8010,1481
20230825,122500,3755853190,8040,8050,8050,8030,340
20230825,122400,3753121940,8030,8030,8050,8030,691
20230825,122300,3747573170,8020,8020,8020,8010,206
20230825,122200,3745921150,8020,8020,8020,8010,108
20230825,122100,3745055970,8010,8010,8010,8010,272
20230825,122000,3742877250,8000,8000,8000,8000,1043
20230825,121900,3734533250,8000,8000,8010,8000,1286
20230825,121800,3724233240,8010,7990,8010,7990,187
20230825,121700,3722738370,8010,8010,8010,7990,518
20230825,121600,3718591250,8010,8010,8020,8010,283
20230825,121500,3716323370,8020,8000,8020,8000,977
20230825,121400,3708497510,8000,8010,8010,7990,1154
20230825,121300,3699270160,8010,8010,8010,8010,356
20230825,121200,3696418600,8010,8000,8010,8000,858
20230825,121100,3689553230,8000,7980,8000,7980,425
20230825,121000,3686157800,7990,7980,7990,7970,1972
20230825,120900,3670409450,7980,7970,7980,7960,350
20230825,120800,3667621270,7970,7980,7980,7950,1239
20230825,120700,3657759450,7980,7970,7980,7960,2269
20230825,120600,3639688310,7970,7980,7980,7960,1951
20230825,120500,3624141940,7980,7990,7990,7970,2315
20230825,120400,3605677040,7990,8000,8010,7980,16691
20230825,120300,3472270150,8000,8040,8040,8000,26995
20230825,120200,3255905170,8040,8060,8070,8040,13191
20230825,120100,3149677210,8060,8070,8080,8060,4274
20230825,120000,3115194210,8070,8080,8080,8070,522
20230825,115900,3110978350,8070,8090,8090,8070,3520
20230825,115800,3082531030,8090,8090,8090,8090,43
20230825,115700,3082183160,8100,8090,8100,8080,458
20230825,115600,3078479090,8080,8100,8100,8080,87
20230825,115500,3077775090,8100,8090,8100,8090,316
20230825,115400,3075216690,8100,8090,8100,8080,554
20230825,115300,3070735260,8090,8090,8120,8090,158
20230825,115200,3069456920,8090,8080,8090,8080,645
20230825,115100,3064242140,8090,8080,8090,8070,2251
20230825,115000,3046064560,8080,8070,8080,8070,208
20230825,114900,3044385830,8070,8090,8090,8070,1536
20230825,114800,3031972440,8090,8080,8090,8080,3682
20230825,114700,3002214770,8090,8110,8110,8080,7486
20230825,114600,2941631150,8110,8110,8110,8100,4872
20230825,114500,2902123700,8110,8120,8120,8110,358
20230825,114400,2899219300,8120,8120,8120,8110,597
20230825,114300,2894374860,8120,8120,8120,8120,764
20230825,114200,2888171180,8120,8140,8150,8120,1989
20230825,114100,2871998690,8140,8130,8140,8130,143
20230825,114000,2870834980,8130,8120,8130,8120,714
20230825,113900,2865037170,8120,8110,8120,8110,150
20230825,113800,2863820660,8110,8100,8120,8100,4137
20230825,113700,2830230720,8120,8120,8120,8120,1
20230825,113600,2830222600,8100,8100,8120,8100,554
20230825,113500,2825735180,8100,8110,8120,8100,1194
20230825,113400,2816062230,8110,8100,8110,8100,2092
20230825,113300,2799116230,8100,8100,8110,8100,225
20230825,113200,2797293530,8100,8100,8110,8100,42
20230825,113100,2796953310,8110,8110,8120,8110,70
20230825,113000,2796385600,8110,8110,8110,8100,369
20230825,112900,2793395040,8110,8110,8110,8100,188
20230825,112800,2791870450,8110,8110,8120,8100,4055
20230825,112700,2759015720,8110,8120,8130,8110,2106
20230825,112600,2741931300,8140,8140,8140,8130,451
20230825,112500,2738263980,8140,8120,8140,8120,1356
20230825,112400,2727249880,8120,8120,8120,8120,573
20230825,112300,2722597120,8120,8110,8120,8110,552
20230825,112200,2718119460,8110,8110,8110,8100,1966
20230825,112100,2702185050,8110,8120,8120,8110,218
20230825,112000,2700415950,8120,8130,8130,8120,1318
20230825,111900,2689710810,8130,8150,8150,8130,1579
20230825,111800,2676851340,8150,8160,8160,8150,3291
20230825,111700,2650006780,8160,8160,8170,8160,108
20230825,111600,2649125400,8180,8170,8180,8160,1216
20230825,111500,2639181840,8160,8160,8170,8160,57
20230825,111400,2638716650,8160,8170,8170,8160,7
20230825,111300,2638659470,8180,8190,8190,8160,1046
20230825,111200,2630113650,8190,8190,8190,8180,142
20230825,111100,2628951080,8190,8190,8190,8190,50
20230825,111000,2628541580,8200,8210,8210,8190,4121
20230825,110900,2594744140,8210,8220,8220,8210,264
20230825,110800,2592574820,8220,8210,8220,8210,796
20230825,110700,2586039590,8210,8200,8210,8190,516
20230825,110600,2581808880,8190,8200,8200,8190,3195
20230825,110500,2555640380,8200,8180,8200,8180,1044
20230825,110400,2547099300,8170,8180,8180,8170,1191
20230825,110300,2537366920,8190,8180,8190,8180,706
20230825,110200,2531588240,8190,8180,8190,8180,121
20230825,110100,2530598250,8180,8180,8180,8180,150
20230825,110000,2529371250,8180,8180,8180,8180,121
20230825,105900,2528381470,8190,8180,8190,8180,11
20230825,105800,2528291390,8180,8190,8190,8180,106
20230825,105700,2527423800,8180,8190,8190,8180,340
20230825,105600,2524641960,8190,8190,8190,8190,198
20230825,105500,2523020340,8190,8190,8190,8180,561
20230825,105400,2518425930,8210,8180,8210,8180,553
20230825,105300,2513899060,8170,8170,8170,8170,12
20230825,105200,2513801020,8170,8170,8170,8170,275
20230825,105100,2511554270,8170,8180,8180,8170,249
20230825,105000,2509517460,8180,8180,8180,8180,804
20230825,104900,2502940740,8180,8180,8190,8180,46
20230825,104800,2502564190,8180,8210,8210,8180,1579
20230825,104700,2489620320,8220,8220,8220,8220,674
20230825,104600,2484080040,8220,8220,8220,8210,6
20230825,104500,2484030730,8200,8210,8210,8200,1100
20230825,104400,2475010710,8200,8210,8210,8200,1423
20230825,104300,2463342100,8200,8220,8220,8200,254
20230825,104200,2461255770,8220,8210,8220,8200,223
20230825,104100,2459427120,8200,8200,8200,8200,503
20230825,104000,2455302520,8200,8220,8230,8200,768
20230825,103900,2449001670,8220,8220,8230,8220,1335
20230825,103800,2438027960,8230,8220,8230,8200,1946
20230825,103700,2422038100,8220,8240,8250,8220,931
20230825,103600,2414365280,8230,8220,8240,8200,775
20230825,103500,2407989720,8200,8200,8210,8200,749
20230825,103400,2401845180,8200,8200,8210,8200,1246
20230825,103300,2391626680,8190,8220,8220,8190,1255
20230825,103200,2381332100,8220,8230,8240,8220,931
20230825,103100,2373663880,8230,8230,8240,8230,984
20230825,103000,2365565550,8230,8220,8230,8220,2266
20230825,102900,2346925270,8220,8190,8230,8190,7367
20230825,102800,2286443120,8190,8190,8200,8190,765
20230825,102700,2280175760,8190,8190,8190,8190,1050
20230825,102600,2271576260,8200,8190,8200,8190,621
20230825,102500,2266489770,8190,8190,8200,8190,893
20230825,102400,2259174880,8190,8190,8190,8190,771
20230825,102300,2252860390,8200,8200,8200,8200,1238
20230825,102200,2242708790,8190,8180,8200,8180,608
20230825,102100,2237732030,8180,8190,8190,8180,1926
20230825,102000,2221959550,8190,8160,8190,8160,7022
20230825,101900,2164581640,8150,8140,8150,8140,252
20230825,101800,2162529140,8140,8150,8150,8140,245
20230825,101700,2160534830,8150,8160,8160,8150,3
20230825,101600,2160510360,8160,8140,8160,8130,156
20230825,101500,2159240780,8140,8150,8150,8130,589
20230825,101400,2154442110,8150,8140,8160,8140,1090
20230825,101300,2145561380,8140,8080,8150,8080,1063
20230825,101200,2136919640,8080,8110,8130,8080,4436
20230825,101100,2101028550,8110,8130,8130,8100,1615
20230825,101000,2087946680,8100,8120,8130,8100,1169
20230825,100900,2078466950,8110,8140,8140,8100,3091
20230825,100800,2053410390,8120,8140,8140,8120,686
20230825,100700,2047837420,8140,8150,8150,8130,83
20230825,100600,2047161300,8150,8160,8160,8110,2045
20230825,100500,2030556450,8160,8170,8170,8160,175
20230825,100400,2029128390,8170,8160,8170,8160,1541
20230825,100300,2016550600,8160,8120,8160,8120,795
20230825,100200,2010086780,8120,8150,8150,8120,2461
20230825,100100,1990070700,8150,8160,8170,8150,896
20230825,100000,1982767650,8160,8160,8160,8160,554
20230825,095900,1978247010,8150,8170,8170,8150,392
20230825,095800,1975048890,8160,8160,8160,8150,260
20230825,095700,1972928290,8160,8160,8160,8150,187
20230825,095600,1971402390,8160,8170,8170,8160,24
20230825,095500,1971206440,8170,8160,8170,8160,191
20230825,095400,1969646170,8150,8150,8160,8150,588
20230825,095300,1964853370,8160,8170,8170,8150,982
20230825,095200,1956833870,8170,8190,8190,8170,383
20230825,095100,1953699400,8200,8170,8210,8170,1434
20230825,095000,1941957780,8170,8190,8190,8170,541
20230825,094900,1937533530,8190,8180,8200,8180,97
20230825,094800,1936739630,8180,8190,8190,8180,2867
20230825,094700,1913278400,8190,8160,8200,8110,13814
20230825,094600,1800938210,8180,8120,8180,8120,1985
20230825,094500,1784762810,8120,8120,8160,8120,638
20230825,094400,1779581530,8120,8140,8140,8120,472
20230825,094300,1775741890,8140,8170,8170,8140,511
20230825,094200,1771576840,8170,8160,8170,8160,609
20230825,094100,1766607300,8160,8140,8170,8130,3111
20230825,094000,1741256040,8130,8120,8150,8120,418
20230825,093900,1737860860,8140,8140,8150,8140,439
20230825,093800,1734284520,8120,8150,8150,8120,1828
20230825,093700,1719403610,8150,8150,8160,8120,1786
20230825,093600,1704873960,8150,8130,8150,8120,5249
20230825,093500,1662194460,8130,8140,8140,8080,870
20230825,093400,1655156340,8080,8100,8110,8080,6352
20230825,093300,1603740950,8080,8080,8090,8080,1672
20230825,093200,1590231180,8100,8070,8100,8070,775
20230825,093100,1583967780,8090,8070,8110,8070,2911
20230825,093000,1560445600,8110,8090,8110,8050,12277
20230825,092900,1461396220,8070,8110,8110,8070,9627
20230825,092800,1383553630,8120,8140,8140,8100,15436
20230825,092700,1258490690,8120,8150,8150,8110,1442
20230825,092600,1246771370,8150,8120,8190,8110,4958
20230825,092500,1206524850,8110,8120,8140,8110,4312
20230825,092400,1171512760,8140,8120,8140,8100,4359
20230825,092300,1136162340,8120,8170,8170,8120,6735
20230825,092200,1081367470,8170,8150,8200,8150,2762
20230825,092100,1058757930,8150,8170,8170,8150,1723
20230825,092000,1044697720,8170,8130,8200,8130,2601
20230825,091900,1023459700,8130,8130,8160,8120,976
20230825,091800,1015512190,8130,8120,8150,8120,1434
20230825,091700,1003859550,8150,8150,8150,8120,655
20230825,091600,998536630,8160,8160,8170,8120,7432
20230825,091500,938067430,8170,8160,8180,8160,656
20230825,091400,932711680,8160,8170,8180,8160,1432
20230825,091300,921011790,8160,8150,8170,8130,1343
20230825,091200,910061620,8150,8140,8160,8130,1885
20230825,091100,894706520,8140,8130,8140,8130,5477
20230825,091000,850136140,8130,8140,8150,8130,3176
20230825,090900,824305890,8140,8160,8160,8130,993
20230825,090800,816219510,8130,8200,8200,8130,13270
20230825,090700,708094110,8180,8200,8200,8180,1601
20230825,090600,694984260,8200,8200,8220,8190,2626
20230825,090500,673439770,8230,8210,8230,8180,13871
20230825,090400,559692530,8200,8180,8210,8180,4681
20230825,090300,521347520,8180,8130,8180,8120,5696
20230825,090200,474993960,8130,8120,8130,8110,2896
20230825,090100,451462160,8110,8110,8120,8070,8483
20230825,090000,382832460,8110,8100,8130,8070,47191