stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201500,5271810920,2805,2805,2805,2805,38191
20230825,201400,5271810920,2805,2805,2805,2805,0
20230825,201300,5271810920,2805,2805,2805,2805,0
20230825,201200,5271810920,2805,2805,2805,2805,0
20230825,201100,5271810920,2805,2805,2805,2805,0
20230825,201000,5271810920,2805,2805,2805,2805,0
20230825,200900,5271810920,2805,2805,2805,2805,0
20230825,200800,5271810920,2805,2805,2805,2805,0
20230825,200700,5271810920,2805,2805,2805,2805,0
20230825,200600,5271810920,2805,2805,2805,2805,0
20230825,200500,5271810920,2805,2805,2805,2805,0
20230825,200400,5271810920,2805,2805,2805,2805,0
20230825,200300,5271810920,2805,2805,2805,2805,0
20230825,200200,5271810920,2805,2805,2805,2805,0
20230825,200100,5271810920,2805,2805,2805,2805,0
20230825,200000,5271810920,2805,2805,2805,2805,0
20230825,195900,5271810920,2805,2805,2805,2805,0
20230825,195800,5271810920,2805,2805,2805,2805,0
20230825,195700,5271810920,2805,2805,2805,2805,0
20230825,195600,5271810920,2805,2805,2805,2805,0
20230825,195500,5271810920,2805,2805,2805,2805,0
20230825,195400,5271810920,2805,2805,2805,2805,0
20230825,195300,5271810920,2805,2805,2805,2805,0
20230825,195200,5271810920,2805,2805,2805,2805,0
20230825,195100,5271810920,2805,2805,2805,2805,0
20230825,195000,5271810920,2805,2805,2805,2805,0
20230825,194900,5271810920,2805,2805,2805,2805,0
20230825,194800,5271810920,2805,2805,2805,2805,0
20230825,194700,5271810920,2805,2805,2805,2805,0
20230825,194600,5271810920,2805,2805,2805,2805,0
20230825,194500,5271810920,2805,2805,2805,2805,38191
20230825,194400,5271810920,2805,2805,2805,2805,0
20230825,194300,5271810920,2805,2805,2805,2805,0
20230825,194200,5271810920,2805,2805,2805,2805,0
20230825,194100,5271810920,2805,2805,2805,2805,0
20230825,194000,5271810920,2805,2805,2805,2805,0
20230825,193900,5271810920,2805,2805,2805,2805,0
20230825,193800,5271810920,2805,2805,2805,2805,0
20230825,193700,5271810920,2805,2805,2805,2805,0
20230825,193600,5271810920,2805,2805,2805,2805,0
20230825,193500,5271810920,2805,2805,2805,2805,0
20230825,193400,5271810920,2805,2805,2805,2805,0
20230825,193300,5271810920,2805,2805,2805,2805,0
20230825,193200,5271810920,2805,2805,2805,2805,0
20230825,193100,5271810920,2805,2805,2805,2805,0
20230825,193000,5271810920,2805,2805,2805,2805,0
20230825,192900,5271810920,2805,2805,2805,2805,0
20230825,192800,5271810920,2805,2805,2805,2805,0
20230825,192700,5271810920,2805,2805,2805,2805,0
20230825,192600,5271810920,2805,2805,2805,2805,0
20230825,192500,5271810920,2805,2805,2805,2805,0
20230825,192400,5271810920,2805,2805,2805,2805,0
20230825,192300,5271810920,2805,2805,2805,2805,0
20230825,192200,5271810920,2805,2805,2805,2805,0
20230825,192100,5271810920,2805,2805,2805,2805,0
20230825,192000,5271810920,2805,2805,2805,2805,0
20230825,191900,5271810920,2805,2805,2805,2805,0
20230825,191800,5271810920,2805,2805,2805,2805,0
20230825,191700,5271810920,2805,2805,2805,2805,0
20230825,191600,5271810920,2805,2805,2805,2805,0
20230825,191500,5271810920,2805,2805,2805,2805,38191
20230825,191400,5271810920,2805,2805,2805,2805,0
20230825,191300,5271810920,2805,2805,2805,2805,0
20230825,191200,5271810920,2805,2805,2805,2805,0
20230825,191100,5271810920,2805,2805,2805,2805,0
20230825,191000,5271810920,2805,2805,2805,2805,0
20230825,190900,5271810920,2805,2805,2805,2805,0
20230825,190800,5271810920,2805,2805,2805,2805,0
20230825,190700,5271810920,2805,2805,2805,2805,0
20230825,190600,5271810920,2805,2805,2805,2805,0
20230825,190500,5271810920,2805,2805,2805,2805,0
20230825,190400,5271810920,2805,2805,2805,2805,0
20230825,190300,5271810920,2805,2805,2805,2805,0
20230825,190200,5271810920,2805,2805,2805,2805,0
20230825,190100,5271810920,2805,2805,2805,2805,0
20230825,190000,5271810920,2805,2805,2805,2805,0
20230825,185900,5271810920,2805,2805,2805,2805,0
20230825,185800,5271810920,2805,2805,2805,2805,0
20230825,185700,5271810920,2805,2805,2805,2805,0
20230825,185600,5271810920,2805,2805,2805,2805,0
20230825,185500,5271810920,2805,2805,2805,2805,0
20230825,185400,5271810920,2805,2805,2805,2805,0
20230825,185300,5271810920,2805,2805,2805,2805,0
20230825,185200,5271810920,2805,2805,2805,2805,0
20230825,185100,5271810920,2805,2805,2805,2805,0
20230825,185000,5271810920,2805,2805,2805,2805,0
20230825,184900,5271810920,2805,2805,2805,2805,0
20230825,184800,5271810920,2805,2805,2805,2805,0
20230825,184700,5271810920,2805,2805,2805,2805,0
20230825,184600,5271810920,2805,2805,2805,2805,0
20230825,184500,5271810920,2805,2805,2805,2805,38191
20230825,184400,5271810920,2805,2805,2805,2805,0
20230825,184300,5271810920,2805,2805,2805,2805,0
20230825,184200,5271810920,2805,2805,2805,2805,0
20230825,184100,5271810920,2805,2805,2805,2805,0
20230825,184000,5271810920,2805,2805,2805,2805,0
20230825,183900,5271810920,2805,2805,2805,2805,0
20230825,183800,5271810920,2805,2805,2805,2805,0
20230825,183700,5271810920,2805,2805,2805,2805,0
20230825,183600,5271810920,2805,2805,2805,2805,0
20230825,183500,5271810920,2805,2805,2805,2805,0
20230825,183400,5271810920,2805,2805,2805,2805,0
20230825,183300,5271810920,2805,2805,2805,2805,0
20230825,183200,5271810920,2805,2805,2805,2805,0
20230825,183100,5271810920,2805,2805,2805,2805,0
20230825,183000,5271810920,2805,2805,2805,2805,0
20230825,182900,5271810920,2805,2805,2805,2805,0
20230825,182800,5271810920,2805,2805,2805,2805,0
20230825,182700,5271810920,2805,2805,2805,2805,0
20230825,182600,5271810920,2805,2805,2805,2805,0
20230825,182500,5271810920,2805,2805,2805,2805,0
20230825,182400,5271810920,2805,2805,2805,2805,0
20230825,182300,5271810920,2805,2805,2805,2805,0
20230825,182200,5271810920,2805,2805,2805,2805,0
20230825,182100,5271810920,2805,2805,2805,2805,0
20230825,182000,5271810920,2805,2805,2805,2805,0
20230825,181900,5271810920,2805,2805,2805,2805,0
20230825,181800,5271810920,2805,2805,2805,2805,0
20230825,181700,5271810920,2805,2805,2805,2805,0
20230825,181600,5271810920,2805,2805,2805,2805,0
20230825,181500,5271810920,2805,2805,2805,2805,38191
20230825,181400,5271810920,2805,2805,2805,2805,0
20230825,181300,5271810920,2805,2805,2805,2805,0
20230825,181200,5271810920,2805,2805,2805,2805,0
20230825,181100,5271810920,2805,2805,2805,2805,0
20230825,181000,5271810920,2805,2805,2805,2805,0
20230825,180900,5271810920,2805,2805,2805,2805,0
20230825,180800,5271810920,2805,2805,2805,2805,0
20230825,180700,5271810920,2805,2805,2805,2805,0
20230825,180600,5271810920,2805,2805,2805,2805,0
20230825,180500,5271810920,2805,2805,2805,2805,0
20230825,180400,5271810920,2805,2805,2805,2805,0
20230825,180300,5271810920,2805,2805,2805,2805,0
20230825,180200,5271810920,2805,2805,2805,2805,0
20230825,180100,5271810920,2805,2805,2805,2805,0
20230825,180000,5271810920,2805,2805,2805,2805,0
20230825,175900,5271810920,2805,2805,2805,2805,0
20230825,175800,5271810920,2805,2805,2805,2805,0
20230825,175700,5271810920,2805,2805,2805,2805,0
20230825,175600,5271810920,2805,2805,2805,2805,0
20230825,175500,5271810920,2805,2805,2805,2805,0
20230825,175400,5271810920,2805,2805,2805,2805,0
20230825,175300,5271810920,2805,2805,2805,2805,0
20230825,175200,5271810920,2805,2805,2805,2805,0
20230825,175100,5271810920,2805,2805,2805,2805,0
20230825,175000,5271810920,2805,2805,2805,2805,0
20230825,174900,5271810920,2805,2805,2805,2805,0
20230825,174800,5271810920,2805,2805,2805,2805,0
20230825,174700,5271810920,2805,2805,2805,2805,0
20230825,174600,5271810920,2805,2805,2805,2805,0
20230825,174500,5271810920,2805,2805,2805,2805,38191
20230825,174400,5271810920,2805,2805,2805,2805,0
20230825,174300,5271810920,2805,2805,2805,2805,0
20230825,174200,5271810920,2805,2805,2805,2805,0
20230825,174100,5271810920,2805,2805,2805,2805,0
20230825,174000,5271810920,2805,2805,2805,2805,0
20230825,173900,5271810920,2805,2805,2805,2805,0
20230825,173800,5271810920,2805,2805,2805,2805,0
20230825,173700,5271810920,2805,2805,2805,2805,0
20230825,173600,5271810920,2805,2805,2805,2805,0
20230825,173500,5271810920,2805,2805,2805,2805,0
20230825,173400,5271810920,2805,2805,2805,2805,0
20230825,173300,5271810920,2805,2805,2805,2805,0
20230825,173200,5271810920,2805,2805,2805,2805,0
20230825,173100,5271810920,2805,2805,2805,2805,0
20230825,173000,5271810920,2805,2805,2805,2805,0
20230825,172900,5271810920,2805,2805,2805,2805,0
20230825,172800,5271810920,2805,2805,2805,2805,0
20230825,172700,5271810920,2805,2805,2805,2805,0
20230825,172600,5271810920,2805,2805,2805,2805,0
20230825,172500,5271810920,2805,2805,2805,2805,0
20230825,172400,5271810920,2805,2805,2805,2805,0
20230825,172300,5271810920,2805,2805,2805,2805,0
20230825,172200,5271810920,2805,2805,2805,2805,0
20230825,172100,5271810920,2805,2805,2805,2805,0
20230825,172000,5271810920,2805,2805,2805,2805,0
20230825,171900,5271810920,2805,2805,2805,2805,0
20230825,171800,5271810920,2805,2805,2805,2805,0
20230825,171700,5271810920,2805,2805,2805,2805,0
20230825,171600,5271810920,2805,2805,2805,2805,0
20230825,171500,5271810920,2805,2805,2805,2805,38191
20230825,171400,5271810920,2805,2805,2805,2805,0
20230825,171300,5271810920,2805,2805,2805,2805,0
20230825,171200,5271810920,2805,2805,2805,2805,0
20230825,171100,5271810920,2805,2805,2805,2805,0
20230825,171000,5271810920,2805,2805,2805,2805,0
20230825,170900,5271810920,2805,2805,2805,2805,0
20230825,170800,5271810920,2805,2805,2805,2805,0
20230825,170700,5271810920,2805,2805,2805,2805,0
20230825,170600,5271810920,2805,2805,2805,2805,0
20230825,170500,5271810920,2805,2805,2805,2805,0
20230825,170400,5271810920,2805,2805,2805,2805,0
20230825,170300,5271810920,2805,2805,2805,2805,0
20230825,170200,5271810920,2805,2805,2805,2805,0
20230825,170100,5271810920,2805,2805,2805,2805,0
20230825,170000,5271810920,2805,2805,2805,2805,0
20230825,165900,5271810920,2805,2805,2805,2805,0
20230825,165800,5271810920,2805,2805,2805,2805,0
20230825,165700,5271810920,2805,2805,2805,2805,0
20230825,165600,5271810920,2805,2805,2805,2805,0
20230825,165500,5271810920,2805,2805,2805,2805,0
20230825,165400,5271810920,2805,2805,2805,2805,0
20230825,165300,5271810920,2805,2805,2805,2805,0
20230825,165200,5271810920,2805,2805,2805,2805,0
20230825,165100,5271810920,2805,2805,2805,2805,0
20230825,165000,5271810920,2805,2805,2805,2805,0
20230825,164900,5271810920,2805,2805,2805,2805,0
20230825,164800,5271810920,2805,2805,2805,2805,0
20230825,164700,5271810920,2805,2805,2805,2805,0
20230825,164600,5271810920,2805,2805,2805,2805,0
20230825,164500,5271810920,2805,2805,2805,2805,38191
20230825,164400,5271810920,2805,2805,2805,2805,0
20230825,164300,5271810920,2805,2805,2805,2805,0
20230825,164200,5271810920,2805,2805,2805,2805,0
20230825,164100,5271810920,2805,2805,2805,2805,0
20230825,164000,5271810920,2805,2805,2805,2805,0
20230825,163900,5271810920,2805,2805,2805,2805,0
20230825,163800,5271810920,2805,2805,2805,2805,0
20230825,163700,5271810920,2805,2805,2805,2805,0
20230825,163600,5271810920,2805,2805,2805,2805,0
20230825,163500,5271810920,2805,2805,2805,2805,0
20230825,163400,5271810920,2805,2805,2805,2805,0
20230825,163300,5271810920,2805,2805,2805,2805,0
20230825,163200,5271810920,2805,2805,2805,2805,0
20230825,163100,5271810920,2805,2805,2805,2805,0
20230825,163000,5271810920,2805,2805,2805,2805,0
20230825,162900,5271810920,2805,2805,2805,2805,0
20230825,162800,5271810920,2805,2805,2805,2805,0
20230825,162700,5271810920,2805,2805,2805,2805,0
20230825,162600,5271810920,2805,2805,2805,2805,0
20230825,162500,5271810920,2805,2805,2805,2805,0
20230825,162400,5271810920,2805,2805,2805,2805,0
20230825,162300,5271810920,2805,2805,2805,2805,0
20230825,162200,5271810920,2805,2805,2805,2805,0
20230825,162100,5271810920,2805,2805,2805,2805,0
20230825,162000,5271810920,2805,2805,2805,2805,0
20230825,161900,5271810920,2805,2805,2805,2805,0
20230825,161800,5271810920,2805,2805,2805,2805,0
20230825,161700,5271810920,2805,2805,2805,2805,0
20230825,161600,5271810920,2805,2805,2805,2805,0
20230825,161500,5271810920,2805,2805,2805,2805,38191
20230825,161400,5271810920,2805,2805,2805,2805,0
20230825,161300,5271810920,2805,2805,2805,2805,0
20230825,161200,5271810920,2805,2805,2805,2805,0
20230825,161100,5271810920,2805,2805,2805,2805,0
20230825,161000,5271810920,2805,2805,2805,2805,0
20230825,160900,5271810920,2805,2805,2805,2805,0
20230825,160800,5271810920,2805,2805,2805,2805,0
20230825,160700,5271810920,2805,2805,2805,2805,0
20230825,160600,5271810920,2805,2805,2805,2805,0
20230825,160500,5271810920,2805,2805,2805,2805,0
20230825,160400,5271810920,2805,2805,2805,2805,0
20230825,160300,5271810920,2805,2805,2805,2805,0
20230825,160200,5271810920,2805,2805,2805,2805,0
20230825,160100,5271810920,2805,2805,2805,2805,0
20230825,160000,5271810920,2805,2805,2805,2805,0
20230825,155900,5271810920,2805,2805,2805,2805,0
20230825,155800,5271810920,2805,2805,2805,2805,0
20230825,155700,5271810920,2805,2805,2805,2805,0
20230825,155600,5271810920,2805,2805,2805,2805,0
20230825,155500,5271810920,2805,2805,2805,2805,0
20230825,155400,5271810920,2805,2805,2805,2805,0
20230825,155300,5271810920,2805,2805,2805,2805,0
20230825,155200,5271810920,2805,2805,2805,2805,0
20230825,155100,5271810920,2805,2805,2805,2805,0
20230825,155000,5271810920,2805,2805,2805,2805,0
20230825,154900,5271810920,2805,2805,2805,2805,0
20230825,154800,5271810920,2805,2805,2805,2805,0
20230825,154700,5271810920,2805,2805,2805,2805,0
20230825,154600,5271810920,2805,2805,2805,2805,0
20230825,154500,5271810920,2805,2805,2805,2805,38191
20230825,154400,5271810920,2805,2805,2805,2805,0
20230825,154300,5271810920,2805,2805,2805,2805,0
20230825,154200,5271810920,2805,2805,2805,2805,0
20230825,154100,5271810920,2805,2805,2805,2805,0
20230825,154000,5271810920,2805,2805,2805,2805,0
20230825,153900,5271810920,2805,2805,2805,2805,0
20230825,153800,5271810920,2805,2805,2805,2805,0
20230825,153700,5271810920,2805,2805,2805,2805,0
20230825,153600,5271810920,2805,2805,2805,2805,0
20230825,153500,5271810920,2805,2805,2805,2805,0
20230825,153400,5271810920,2805,2805,2805,2805,0
20230825,153300,5271810920,2805,2805,2805,2805,0
20230825,153200,5271810920,2805,2805,2805,2805,0
20230825,153100,5271810920,2805,2805,2805,2805,0
20230825,153000,5271810920,2805,2805,2805,2805,38191
20230825,152900,5164685165,2845,2845,2845,2845,0
20230825,152800,5164685165,2845,2845,2845,2845,0
20230825,152700,5164685165,2845,2845,2845,2845,0
20230825,152600,5164685165,2845,2845,2845,2845,0
20230825,152500,5164685165,2845,2845,2845,2845,0
20230825,152400,5164685165,2845,2845,2845,2845,0
20230825,152300,5164685165,2845,2845,2845,2845,0
20230825,152200,5164685165,2845,2845,2845,2845,0
20230825,152100,5164685165,2845,2845,2845,2845,0
20230825,152000,5164685165,2845,2845,2845,2845,0
20230825,151900,5164685165,2845,2835,2845,2835,34104
20230825,151800,5067840600,2835,2825,2835,2825,3495
20230825,151700,5057951415,2830,2820,2830,2820,1255
20230825,151600,5054410205,2820,2815,2820,2810,4232
20230825,151500,5042496505,2815,2810,2815,2810,5106
20230825,151400,5028142115,2815,2810,2815,2810,941
20230825,151300,5025497275,2810,2805,2810,2805,4914
20230825,151200,5011711775,2810,2810,2815,2810,420
20230825,151100,5010531570,2810,2810,2815,2810,2013
20230825,151000,5004874740,2810,2810,2810,2810,701
20230825,150900,5002904930,2815,2815,2815,2810,647
20230825,150800,5001086470,2810,2810,2810,2810,896
20230825,150700,4998568710,2810,2815,2815,2810,1465
20230825,150600,4994445845,2815,2815,2815,2805,12792
20230825,150500,4958541380,2810,2815,2815,2810,11045
20230825,150400,4927469705,2815,2820,2820,2815,1506
20230825,150300,4923228515,2820,2815,2820,2815,2923
20230825,150200,4914999650,2815,2815,2815,2815,159
20230825,150100,4914552065,2815,2810,2815,2810,2653
20230825,150000,4907090665,2810,2810,2815,2810,203
20230825,145900,4906520230,2815,2815,2815,2815,600
20230825,145800,4904831230,2820,2820,2820,2820,30
20230825,145700,4904746630,2820,2810,2820,2810,4772
20230825,145600,4891337300,2810,2815,2815,2810,35273
20230825,145500,4792188460,2815,2820,2820,2815,159
20230825,145400,4791740830,2820,2820,2820,2820,1770
20230825,145300,4786749430,2820,2820,2820,2820,5295
20230825,145200,4771817530,2820,2825,2825,2820,798
20230825,145100,4769566935,2825,2830,2830,2825,520
20230825,145000,4768097835,2830,2820,2830,2820,1100
20230825,144900,4764995375,2815,2815,2815,2815,1
20230825,144800,4764992560,2815,2815,2815,2815,460
20230825,144700,4763697660,2815,2815,2815,2815,5020
20230825,144600,4749566360,2810,2810,2815,2810,463
20230825,144500,4748265325,2815,2820,2820,2815,541
20230825,144400,4746742125,2815,2820,2820,2815,777
20230825,144300,4744552165,2815,2825,2830,2815,61
20230825,144200,4744379705,2825,2825,2825,2825,201
20230825,144100,4743811880,2825,2825,2825,2825,557
20230825,144000,4742238355,2825,2815,2825,2815,866
20230825,143900,4739796340,2810,2815,2815,2810,1856
20230825,143800,4734579410,2810,2815,2815,2810,1441
20230825,143700,4730530095,2815,2815,2815,2810,757
20230825,143600,4728399740,2815,2815,2815,2815,428
20230825,143500,4727194920,2815,2815,2815,2815,2360
20230825,143400,4720551520,2815,2820,2820,2815,1603
20230825,143300,4716037575,2820,2820,2820,2815,12342
20230825,143200,4681283135,2820,2820,2820,2815,2307
20230825,143100,4674782265,2820,2825,2825,2820,20106
20230825,143000,4618082815,2820,2820,2820,2820,11
20230825,142900,4618051795,2820,2820,2820,2820,1938
20230825,142800,4612586635,2820,2825,2825,2820,2887
20230825,142700,4604440860,2825,2830,2830,2825,2649
20230825,142600,4596955090,2830,2825,2830,2825,401
20230825,142500,4595822260,2835,2835,2835,2835,14
20230825,142400,4595782570,2820,2830,2835,2820,6537
20230825,142300,4577309465,2835,2835,2835,2835,72
20230825,142200,4577105345,2835,2835,2835,2835,1000
20230825,142100,4574270345,2835,2835,2835,2835,2686
20230825,142000,4566655535,2840,2840,2840,2840,0
20230825,141900,4566655535,2840,2840,2840,2840,1082
20230825,141800,4563582655,2840,2840,2840,2840,50
20230825,141700,4563440655,2840,2840,2840,2840,400
20230825,141600,4562304655,2840,2840,2840,2840,0
20230825,141500,4562304655,2840,2840,2840,2840,348
20230825,141400,4561316335,2840,2840,2840,2840,622
20230825,141300,4559549855,2840,2840,2840,2840,500
20230825,141200,4558129855,2835,2840,2840,2835,682
20230825,141100,4556193200,2840,2845,2845,2840,2346
20230825,141000,4549528025,2845,2845,2845,2840,624
20230825,140900,4547755745,2840,2840,2840,2840,0
20230825,140800,4547755745,2840,2840,2840,2840,0
20230825,140700,4547755745,2840,2845,2845,2840,2874
20230825,140600,4539579220,2845,2845,2845,2845,1000
20230825,140500,4536734220,2845,2845,2845,2845,3
20230825,140400,4536725685,2840,2840,2840,2840,201
20230825,140300,4536154845,2845,2845,2845,2845,502
20230825,140200,4534726655,2845,2840,2845,2840,540
20230825,140100,4533192785,2840,2840,2840,2835,2152
20230825,140000,4527090035,2840,2840,2845,2840,480
20230825,135900,4525724835,2840,2840,2845,2840,1290
20230825,135800,4522061095,2840,2840,2845,2840,813
20230825,135700,4519752090,2840,2840,2840,2840,972
20230825,135600,4516991610,2840,2840,2840,2840,88
20230825,135500,4516741690,2840,2840,2840,2840,0
20230825,135400,4516741690,2840,2840,2840,2840,1055
20230825,135300,4513745490,2840,2845,2845,2840,30
20230825,135200,4513660280,2845,2840,2845,2840,1286
20230825,135100,4510004875,2840,2840,2840,2840,416
20230825,135000,4508823435,2845,2845,2845,2845,1
20230825,134900,4508820590,2845,2845,2845,2840,1052
20230825,134800,4505827655,2845,2835,2845,2835,976
20230825,134700,4503055690,2840,2835,2840,2835,320
20230825,134600,4502146915,2840,2835,2840,2835,1041
20230825,134500,4499195675,2840,2835,2840,2835,97
20230825,134400,4498920630,2835,2835,2835,2835,16
20230825,134300,4498875270,2840,2845,2845,2840,313
20230825,134200,4497986320,2850,2850,2850,2845,135
20230825,134100,4497601770,2850,2835,2850,2835,220
20230825,134000,4496974995,2850,2850,2850,2850,1531
20230825,133900,4492611645,2850,2850,2850,2850,1
20230825,133800,4492608795,2850,2830,2850,2830,301
20230825,133700,4491756945,2830,2850,2850,2830,810
20230825,133600,4489454145,2845,2845,2845,2845,1514
20230825,133500,4485146815,2845,2835,2845,2835,2541
20230825,133400,4477930385,2835,2830,2835,2830,215
20230825,133300,4477321020,2830,2830,2830,2830,580
20230825,133200,4475679620,2840,2830,2840,2830,302
20230825,133100,4474824950,2830,2830,2830,2830,1237
20230825,133000,4471324240,2825,2830,2830,2825,1479
20230825,132900,4467144840,2830,2830,2830,2830,1097
20230825,132800,4464040330,2825,2830,2830,2825,109
20230825,132700,4463731890,2830,2825,2830,2825,6642
20230825,132600,4444958755,2830,2825,2830,2825,554
20230825,132500,4443392085,2825,2825,2825,2825,1736
20230825,132400,4438487885,2830,2830,2830,2830,301
20230825,132300,4437636055,2830,2825,2830,2825,2100
20230825,132200,4431694555,2825,2820,2825,2820,3144
20230825,132100,4422817900,2825,2825,2825,2825,348
20230825,132000,4421834800,2825,2830,2830,2825,258
20230825,131900,4421105340,2830,2830,2830,2830,1
20230825,131800,4421102510,2835,2835,2835,2835,50
20230825,131700,4420960760,2845,2845,2845,2845,0
20230825,131600,4420960760,2845,2825,2845,2825,8
20230825,131500,4420938100,2820,2825,2825,2820,41
20230825,131400,4420822325,2825,2830,2830,2825,1570
20230825,131300,4416386705,2830,2835,2835,2830,2559
20230825,131200,4409135545,2835,2835,2835,2830,1094
20230825,131100,4406039240,2835,2835,2835,2835,535
20230825,131000,4404522515,2835,2835,2835,2835,788
20230825,130900,4402288535,2830,2835,2835,2830,117
20230825,130800,4401956940,2835,2830,2835,2830,167
20230825,130700,4401484325,2830,2825,2830,2825,36
20230825,130600,4401382575,2830,2825,2830,2825,2163
20230825,130500,4395272080,2825,2825,2825,2825,0
20230825,130400,4395272080,2825,2825,2825,2825,1000
20230825,130300,4392447080,2830,2830,2830,2825,45
20230825,130200,4392319830,2830,2830,2830,2825,1858
20230825,130100,4387066165,2830,2835,2835,2830,4210
20230825,130000,4375151860,2835,2830,2835,2830,35
20230825,125900,4375052640,2835,2830,2835,2830,143
20230825,125800,4374647750,2835,2835,2835,2835,1147
20230825,125700,4371396005,2835,2835,2840,2835,1024
20230825,125600,4368492810,2835,2840,2840,2835,720
20230825,125500,4366450985,2850,2850,2850,2850,9
20230825,125400,4366425335,2850,2850,2850,2850,48
20230825,125300,4366288535,2850,2850,2855,2850,1021
20230825,125200,4363378670,2850,2835,2850,2835,1979
20230825,125100,4357744070,2835,2835,2850,2835,147
20230825,125000,4357327245,2835,2840,2840,2835,1695
20230825,124900,4352519335,2840,2840,2840,2835,4687
20230825,124800,4339231155,2835,2840,2840,2835,397
20230825,124700,4338105575,2840,2835,2840,2835,2042
20230825,124600,4332310950,2835,2835,2835,2830,1440
20230825,124500,4328230405,2840,2850,2850,2840,1032
20230825,124400,4325299125,2850,2850,2850,2850,1471
20230825,124300,4321106775,2850,2850,2850,2850,1009
20230825,124200,4318231125,2840,2840,2840,2840,458
20230825,124100,4316930405,2850,2835,2850,2835,1620
20230825,124000,4312334505,2840,2850,2850,2840,90
20230825,123900,4312078865,2850,2855,2855,2850,1042
20230825,123800,4309109140,2855,2855,2855,2855,100
20230825,123700,4308823640,2855,2850,2855,2825,8001
20230825,123600,4286174725,2855,2855,2855,2855,142
20230825,123500,4285769315,2860,2860,2860,2860,100
20230825,123400,4285483315,2855,2860,2860,2855,4666
20230825,123300,4272140395,2855,2855,2855,2855,236
20230825,123200,4271466615,2860,2855,2860,2855,108
20230825,123100,4271158265,2855,2860,2860,2855,353
20230825,123000,4270149185,2860,2860,2860,2860,1655
20230825,122900,4265415885,2860,2855,2860,2855,446
20230825,122800,4264142115,2855,2855,2855,2855,570
20230825,122700,4262514765,2850,2850,2850,2850,15
20230825,122600,4262472015,2850,2850,2850,2850,55
20230825,122500,4262315265,2855,2855,2855,2855,69
20230825,122400,4262118270,2855,2845,2855,2845,2
20230825,122300,4262112570,2845,2845,2845,2845,4494
20230825,122200,4249327140,2845,2845,2845,2845,443
20230825,122100,4248066805,2845,2855,2855,2845,5168
20230825,122000,4233313775,2855,2855,2855,2855,1664
20230825,121900,4228563055,2855,2860,2860,2855,2030
20230825,121800,4222766085,2860,2855,2860,2855,286
20230825,121700,4221948375,2855,2855,2855,2855,578
20230825,121600,4220298185,2860,2870,2870,2860,5405
20230825,121500,4204814615,2870,2865,2870,2865,3114
20230825,121400,4195882070,2855,2865,2865,2850,3904
20230825,121300,4184736145,2855,2850,2865,2850,5259
20230825,121200,4169709000,2850,2830,2850,2830,501
20230825,121100,4168291150,2830,2845,2845,2830,3075
20230825,121000,4159576405,2845,2845,2845,2840,274
20230825,120900,4158797900,2850,2865,2865,2850,1679
20230825,120800,4153991690,2865,2865,2865,2865,351
20230825,120700,4152986075,2865,2865,2865,2865,2433
20230825,120600,4146015530,2865,2855,2865,2850,1112
20230825,120500,4142836850,2840,2840,2840,2840,1
20230825,120400,4142834010,2850,2855,2855,2850,198
20230825,120300,4142269370,2855,2855,2855,2855,302
20230825,120200,4141407160,2855,2825,2855,2825,20
20230825,120100,4141350360,2825,2845,2860,2825,12541
20230825,120000,4105822585,2845,2845,2845,2845,39
20230825,115900,4105711630,2840,2840,2840,2840,30
20230825,115800,4105626430,2840,2840,2840,2840,200
20230825,115700,4105058430,2840,2840,2840,2840,971
20230825,115600,4102300790,2840,2845,2845,2840,1631
20230825,115500,4097668370,2860,2845,2860,2845,1624
20230825,115400,4093044040,2845,2845,2845,2845,422
20230825,115300,4091843450,2855,2855,2855,2850,323
20230825,115200,4090921905,2865,2860,2865,2855,2105
20230825,115100,4084901560,2860,2860,2860,2850,241
20230825,115000,4084213510,2860,2860,2860,2860,420
20230825,114900,4083012310,2855,2850,2855,2840,398
20230825,114800,4081876920,2855,2855,2855,2850,11510
20230825,114700,4049023120,2860,2860,2860,2845,2866
20230825,114600,4040850170,2860,2840,2860,2840,1738
20230825,114500,4035896110,2850,2850,2850,2840,3726
20230825,114400,4025313090,2850,2850,2860,2840,3945
20230825,114300,4014066255,2855,2850,2860,2850,9863
20230825,114200,3985935225,2860,2860,2860,2850,1149
20230825,114100,3982659285,2860,2845,2860,2845,10306
20230825,114000,3953199585,2845,2845,2850,2845,8526
20230825,113900,3928917915,2850,2820,2850,2815,9289
20230825,113800,3902542835,2810,2810,2810,2810,0
20230825,113700,3902542835,2810,2815,2820,2805,7225
20230825,113600,3882208460,2805,2805,2805,2805,73
20230825,113500,3882003695,2805,2805,2805,2805,36
20230825,113400,3881902715,2805,2815,2815,2805,9940
20230825,113300,3853977985,2815,2820,2820,2815,1525
20230825,113200,3849685060,2815,2815,2815,2815,0
20230825,113100,3849685060,2815,2815,2815,2815,1494
20230825,113000,3845479450,2815,2815,2815,2815,1839
20230825,112900,3840302665,2815,2810,2815,2810,594
20230825,112800,3838631765,2815,2810,2815,2810,410
20230825,112700,3837478315,2810,2805,2810,2805,5201
20230825,112600,3822866030,2805,2805,2810,2805,2023
20230825,112500,3817189760,2810,2810,2810,2810,1363
20230825,112400,3813359730,2810,2805,2810,2805,559
20230825,112300,3811791470,2805,2805,2810,2805,1372
20230825,112200,3807942225,2805,2805,2805,2800,765
20230825,112100,3805799425,2805,2800,2805,2795,2312
20230825,112000,3799326535,2800,2800,2805,2800,834
20230825,111900,3796991285,2805,2805,2805,2800,1010
20230825,111800,3794162935,2800,2800,2800,2800,955
20230825,111700,3791488935,2800,2800,2800,2800,1599
20230825,111600,3787011735,2805,2810,2810,2795,541
20230825,111500,3785499525,2810,2800,2810,2800,722
20230825,111400,3783477885,2800,2795,2800,2795,1257
20230825,111300,3779962070,2800,2795,2800,2795,218
20230825,111200,3779351755,2795,2795,2795,2795,38
20230825,111100,3779245545,2795,2795,2795,2795,0
20230825,111000,3779245545,2795,2800,2800,2795,722
20230825,110900,3777224025,2795,2795,2800,2795,285
20230825,110800,3776426775,2795,2795,2795,2795,1
20230825,110700,3776423980,2795,2790,2795,2790,1073
20230825,110600,3773429945,2800,2795,2800,2790,4692
20230825,110500,3760318365,2790,2790,2790,2790,3369
20230825,110400,3750918855,2790,2790,2790,2790,420
20230825,110300,3749747055,2790,2790,2790,2790,3
20230825,110200,3749738685,2790,2810,2810,2790,202
20230825,110100,3749172840,2810,2810,2810,2805,1026
20230825,110000,3746294725,2810,2810,2810,2810,7
20230825,105900,3746275055,2810,2800,2810,2790,1655
20230825,105800,3741645635,2800,2790,2800,2790,2980
20230825,105700,3733305695,2790,2790,2790,2790,1495
20230825,105600,3729134645,2790,2795,2795,2790,1131
20230825,105500,3725978365,2800,2805,2805,2800,32
20230825,105400,3725888760,2805,2785,2810,2785,3501
20230825,105300,3716110260,2780,2780,2780,2780,1624
20230825,105200,3711595540,2780,2795,2805,2780,3884
20230825,105100,3700783645,2795,2790,2795,2790,2829
20230825,105000,3692889735,2790,2800,2800,2790,1816
20230825,104900,3687821690,2800,2800,2810,2795,3894
20230825,104800,3676915570,2800,2800,2800,2800,1140
20230825,104700,3673723570,2805,2800,2805,2800,760
20230825,104600,3671594450,2800,2800,2805,2800,250
20230825,104500,3670894265,2805,2790,2805,2790,744
20230825,104400,3668815175,2780,2785,2795,2780,2536
20230825,104300,3661763665,2790,2790,2805,2790,1188
20230825,104200,3658440315,2800,2795,2805,2790,3220
20230825,104100,3649422515,2795,2775,2795,2775,13727
20230825,104000,3611254980,2775,2775,2780,2770,2535
20230825,103900,3604221710,2775,2775,2775,2770,8789
20230825,103800,3579836500,2770,2775,2775,2770,14953
20230825,103700,3538413225,2775,2775,2775,2775,2944
20230825,103600,3530243625,2775,2775,2775,2770,3860
20230825,103500,3519538380,2775,2780,2780,2775,8541
20230825,103400,3495795745,2780,2780,2780,2770,29621
20230825,103300,3413695875,2780,2785,2785,2775,17297
20230825,103200,3365618760,2785,2785,2790,2785,937
20230825,103100,3363008815,2790,2790,2790,2785,819
20230825,103000,3360724735,2790,2795,2795,2790,5854
20230825,102900,3344391240,2795,2795,2795,2790,132
20230825,102800,3344022450,2795,2795,2795,2790,786
20230825,102700,3341826580,2795,2800,2800,2790,12191
20230825,102600,3307754160,2805,2795,2805,2795,463
20230825,102500,3306459265,2795,2795,2795,2790,764
20230825,102400,3304324555,2800,2800,2810,2790,2804
20230825,102300,3296474895,2810,2805,2810,2805,100
20230825,102200,3296193945,2810,2795,2810,2795,1396
20230825,102100,3292292095,2810,2805,2810,2800,396
20230825,102000,3291182325,2805,2810,2810,2800,801
20230825,101900,3288938270,2810,2810,2810,2810,16
20230825,101800,3288893310,2815,2815,2815,2800,11289
20230825,101700,3257120200,2815,2805,2815,2800,75
20230825,101600,3256910035,2805,2800,2820,2800,797
20230825,101500,3254678330,2800,2780,2800,2780,13571
20230825,101400,3216815125,2780,2790,2790,2780,1572
20230825,101300,3212434795,2790,2780,2790,2780,3691
20230825,101200,3202172085,2790,2780,2790,2780,12325
20230825,101100,3167908555,2780,2795,2795,2780,2289
20230825,101000,3161529510,2780,2790,2795,2780,13360
20230825,100900,3124264200,2790,2800,2800,2790,1967
20230825,100800,3118765910,2800,2800,2800,2780,4800
20230825,100700,3105394080,2800,2805,2805,2800,1556
20230825,100600,3101037265,2805,2800,2805,2785,5130
20230825,100500,3086695180,2800,2815,2820,2800,3910
20230825,100400,3075703440,2820,2810,2820,2810,3256
20230825,100300,3066534020,2810,2805,2810,2805,991
20230825,100200,3063750680,2805,2790,2805,2790,3959
20230825,100100,3052666695,2790,2795,2795,2790,4399
20230825,100000,3040393445,2795,2790,2795,2785,1340
20230825,095900,3036653025,2790,2780,2795,2780,15061
20230825,095800,2994681315,2780,2785,2790,2780,14421
20230825,095700,2954529770,2785,2795,2800,2785,12104
20230825,095600,2920769240,2795,2800,2800,2795,1116
20230825,095500,2917648695,2795,2795,2800,2795,5183
20230825,095400,2903161710,2790,2805,2810,2790,13586
20230825,095300,2865111135,2805,2815,2820,2805,7371
20230825,095200,2844433700,2805,2810,2810,2805,7605
20230825,095100,2823073905,2815,2820,2825,2815,10634
20230825,095000,2793129715,2815,2825,2825,2815,5643
20230825,094900,2777217105,2820,2825,2830,2820,1911
20230825,094800,2771816600,2825,2820,2825,2820,3423
20230825,094700,2762158140,2825,2825,2825,2820,310
20230825,094600,2761282510,2825,2835,2835,2825,5620
20230825,094500,2745391185,2835,2820,2835,2820,1316
20230825,094400,2741665490,2825,2825,2825,2820,9065
20230825,094300,2716065605,2825,2830,2840,2825,7809
20230825,094200,2693991735,2840,2825,2840,2825,1074
20230825,094100,2690949615,2825,2820,2830,2815,1270
20230825,094000,2687372175,2820,2820,2820,2815,648
20230825,093900,2685546065,2820,2805,2835,2805,8285
20230825,093800,2662250985,2820,2820,2820,2805,2740
20230825,093700,2654557610,2820,2810,2835,2805,13476
20230825,093600,2616684155,2820,2805,2820,2805,2615
20230825,093500,2609339730,2805,2835,2835,2805,15875
20230825,093400,2564557460,2840,2805,2870,2800,12845
20230825,093300,2528386940,2790,2790,2800,2780,23064
20230825,093200,2464091885,2790,2750,2815,2740,78339
20230825,093100,2246353540,2745,2710,2755,2710,95180
20230825,093000,1987526455,2705,2705,2705,2705,0
20230825,092900,1987526455,2705,2850,2855,2705,136446
20230825,092800,1607893760,2850,2860,2860,2850,4977
20230825,092700,1593684175,2855,2870,2870,2855,4363
20230825,092600,1581208125,2870,2885,2885,2870,118
20230825,092500,1580869315,2865,2875,2885,2865,1387
20230825,092400,1576881205,2885,2860,2885,2860,14388
20230825,092300,1535632105,2860,2845,2860,2845,4244
20230825,092200,1523524290,2840,2865,2865,2840,28959
20230825,092100,1440985965,2875,2875,2875,2875,442
20230825,092000,1439715215,2875,2855,2880,2855,17410
20230825,091900,1389921900,2850,2865,2865,2845,43455
20230825,091800,1265864790,2865,2880,2880,2865,11573
20230825,091700,1232657030,2880,2885,2885,2875,4986
20230825,091600,1218290925,2885,2880,2885,2880,1953
20230825,091500,1212663725,2880,2885,2885,2880,1972
20230825,091400,1206976095,2885,2885,2900,2880,10436
20230825,091300,1176882255,2885,2880,2900,2880,313
20230825,091200,1175980360,2880,2875,2900,2870,12278
20230825,091100,1140559130,2875,2860,2875,2860,3152
20230825,091000,1131505835,2860,2855,2865,2850,23117
20230825,090900,1065414960,2855,2900,2900,2850,20753
20230825,090800,1006049190,2900,2925,2925,2855,43303
20230825,090700,880793390,2925,2950,2950,2910,21032
20230825,090600,819261075,2950,2935,2950,2935,13058
20230825,090500,780803750,2935,2920,2935,2920,2515
20230825,090400,773422750,2920,2920,2940,2910,23149
20230825,090300,705847035,2920,2940,2950,2920,29700
20230825,090200,618647050,2945,2960,2960,2935,21465
20230825,090100,555356525,2955,2985,2995,2930,50321
20230825,090000,406090405,2995,3000,3000,2965,125409