stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,203600,1339394953,1265,1265,1265,1265,5902
20230825,203500,1339394953,1265,1265,1265,1265,0
20230825,203400,1339394953,1265,1265,1265,1265,0
20230825,203300,1339394953,1265,1265,1265,1265,0
20230825,203200,1339394953,1265,1265,1265,1265,0
20230825,203100,1339394953,1265,1265,1265,1265,0
20230825,203000,1339394953,1265,1265,1265,1265,0
20230825,202900,1339394953,1265,1265,1265,1265,0
20230825,202800,1339394953,1265,1265,1265,1265,0
20230825,202700,1339394953,1265,1265,1265,1265,0
20230825,202600,1339394953,1265,1265,1265,1265,0
20230825,202500,1339394953,1265,1265,1265,1265,0
20230825,202400,1339394953,1265,1265,1265,1265,0
20230825,202300,1339394953,1265,1265,1265,1265,0
20230825,202200,1339394953,1265,1265,1265,1265,0
20230825,202100,1339394953,1265,1265,1265,1265,0
20230825,202000,1339394953,1265,1265,1265,1265,0
20230825,201900,1339394953,1265,1265,1265,1265,0
20230825,201800,1339394953,1265,1265,1265,1265,0
20230825,201700,1339394953,1265,1265,1265,1265,0
20230825,201600,1339394953,1265,1265,1265,1265,0
20230825,201500,1339394953,1265,1265,1265,1265,0
20230825,201400,1339394953,1265,1265,1265,1265,0
20230825,201300,1339394953,1265,1265,1265,1265,0
20230825,201200,1339394953,1265,1265,1265,1265,0
20230825,201100,1339394953,1265,1265,1265,1265,0
20230825,201000,1339394953,1265,1265,1265,1265,0
20230825,200900,1339394953,1265,1265,1265,1265,0
20230825,200800,1339394953,1265,1265,1265,1265,0
20230825,200700,1339394953,1265,1265,1265,1265,0
20230825,200600,1339394953,1265,1265,1265,1265,5902
20230825,200500,1339394953,1265,1265,1265,1265,0
20230825,200400,1339394953,1265,1265,1265,1265,0
20230825,200300,1339394953,1265,1265,1265,1265,0
20230825,200200,1339394953,1265,1265,1265,1265,0
20230825,200100,1339394953,1265,1265,1265,1265,0
20230825,200000,1339394953,1265,1265,1265,1265,0
20230825,195900,1339394953,1265,1265,1265,1265,0
20230825,195800,1339394953,1265,1265,1265,1265,0
20230825,195700,1339394953,1265,1265,1265,1265,0
20230825,195600,1339394953,1265,1265,1265,1265,0
20230825,195500,1339394953,1265,1265,1265,1265,0
20230825,195400,1339394953,1265,1265,1265,1265,0
20230825,195300,1339394953,1265,1265,1265,1265,0
20230825,195200,1339394953,1265,1265,1265,1265,0
20230825,195100,1339394953,1265,1265,1265,1265,0
20230825,195000,1339394953,1265,1265,1265,1265,0
20230825,194900,1339394953,1265,1265,1265,1265,0
20230825,194800,1339394953,1265,1265,1265,1265,0
20230825,194700,1339394953,1265,1265,1265,1265,0
20230825,194600,1339394953,1265,1265,1265,1265,0
20230825,194500,1339394953,1265,1265,1265,1265,0
20230825,194400,1339394953,1265,1265,1265,1265,0
20230825,194300,1339394953,1265,1265,1265,1265,0
20230825,194200,1339394953,1265,1265,1265,1265,0
20230825,194100,1339394953,1265,1265,1265,1265,0
20230825,194000,1339394953,1265,1265,1265,1265,0
20230825,193900,1339394953,1265,1265,1265,1265,0
20230825,193800,1339394953,1265,1265,1265,1265,0
20230825,193700,1339394953,1265,1265,1265,1265,0
20230825,193600,1339394953,1265,1265,1265,1265,5902
20230825,193500,1339394953,1265,1265,1265,1265,0
20230825,193400,1339394953,1265,1265,1265,1265,0
20230825,193300,1339394953,1265,1265,1265,1265,0
20230825,193200,1339394953,1265,1265,1265,1265,0
20230825,193100,1339394953,1265,1265,1265,1265,0
20230825,193000,1339394953,1265,1265,1265,1265,0
20230825,192900,1339394953,1265,1265,1265,1265,0
20230825,192800,1339394953,1265,1265,1265,1265,0
20230825,192700,1339394953,1265,1265,1265,1265,0
20230825,192600,1339394953,1265,1265,1265,1265,0
20230825,192500,1339394953,1265,1265,1265,1265,0
20230825,192400,1339394953,1265,1265,1265,1265,0
20230825,192300,1339394953,1265,1265,1265,1265,0
20230825,192200,1339394953,1265,1265,1265,1265,0
20230825,192100,1339394953,1265,1265,1265,1265,0
20230825,192000,1339394953,1265,1265,1265,1265,0
20230825,191900,1339394953,1265,1265,1265,1265,0
20230825,191800,1339394953,1265,1265,1265,1265,0
20230825,191700,1339394953,1265,1265,1265,1265,0
20230825,191600,1339394953,1265,1265,1265,1265,0
20230825,191500,1339394953,1265,1265,1265,1265,0
20230825,191400,1339394953,1265,1265,1265,1265,0
20230825,191300,1339394953,1265,1265,1265,1265,0
20230825,191200,1339394953,1265,1265,1265,1265,0
20230825,191100,1339394953,1265,1265,1265,1265,0
20230825,191000,1339394953,1265,1265,1265,1265,0
20230825,190900,1339394953,1265,1265,1265,1265,0
20230825,190800,1339394953,1265,1265,1265,1265,0
20230825,190700,1339394953,1265,1265,1265,1265,0
20230825,190600,1339394953,1265,1265,1265,1265,5902
20230825,190500,1339394953,1265,1265,1265,1265,0
20230825,190400,1339394953,1265,1265,1265,1265,0
20230825,190300,1339394953,1265,1265,1265,1265,0
20230825,190200,1339394953,1265,1265,1265,1265,0
20230825,190100,1339394953,1265,1265,1265,1265,0
20230825,190000,1339394953,1265,1265,1265,1265,0
20230825,185900,1339394953,1265,1265,1265,1265,0
20230825,185800,1339394953,1265,1265,1265,1265,0
20230825,185700,1339394953,1265,1265,1265,1265,0
20230825,185600,1339394953,1265,1265,1265,1265,0
20230825,185500,1339394953,1265,1265,1265,1265,0
20230825,185400,1339394953,1265,1265,1265,1265,0
20230825,185300,1339394953,1265,1265,1265,1265,0
20230825,185200,1339394953,1265,1265,1265,1265,0
20230825,185100,1339394953,1265,1265,1265,1265,0
20230825,185000,1339394953,1265,1265,1265,1265,0
20230825,184900,1339394953,1265,1265,1265,1265,0
20230825,184800,1339394953,1265,1265,1265,1265,0
20230825,184700,1339394953,1265,1265,1265,1265,0
20230825,184600,1339394953,1265,1265,1265,1265,0
20230825,184500,1339394953,1265,1265,1265,1265,0
20230825,184400,1339394953,1265,1265,1265,1265,0
20230825,184300,1339394953,1265,1265,1265,1265,0
20230825,184200,1339394953,1265,1265,1265,1265,0
20230825,184100,1339394953,1265,1265,1265,1265,0
20230825,184000,1339394953,1265,1265,1265,1265,0
20230825,183900,1339394953,1265,1265,1265,1265,0
20230825,183800,1339394953,1265,1265,1265,1265,0
20230825,183700,1339394953,1265,1265,1265,1265,0
20230825,183600,1339394953,1265,1265,1265,1265,5902
20230825,183500,1339394953,1265,1265,1265,1265,0
20230825,183400,1339394953,1265,1265,1265,1265,0
20230825,183300,1339394953,1265,1265,1265,1265,0
20230825,183200,1339394953,1265,1265,1265,1265,0
20230825,183100,1339394953,1265,1265,1265,1265,0
20230825,183000,1339394953,1265,1265,1265,1265,0
20230825,182900,1339394953,1265,1265,1265,1265,0
20230825,182800,1339394953,1265,1265,1265,1265,0
20230825,182700,1339394953,1265,1265,1265,1265,0
20230825,182600,1339394953,1265,1265,1265,1265,0
20230825,182500,1339394953,1265,1265,1265,1265,0
20230825,182400,1339394953,1265,1265,1265,1265,0
20230825,182300,1339394953,1265,1265,1265,1265,0
20230825,182200,1339394953,1265,1265,1265,1265,0
20230825,182100,1339394953,1265,1265,1265,1265,0
20230825,182000,1339394953,1265,1265,1265,1265,0
20230825,181900,1339394953,1265,1265,1265,1265,0
20230825,181800,1339394953,1265,1265,1265,1265,0
20230825,181700,1339394953,1265,1265,1265,1265,0
20230825,181600,1339394953,1265,1265,1265,1265,0
20230825,181500,1339394953,1265,1265,1265,1265,0
20230825,181400,1339394953,1265,1265,1265,1265,0
20230825,181300,1339394953,1265,1265,1265,1265,0
20230825,181200,1339394953,1265,1265,1265,1265,0
20230825,181100,1339394953,1265,1265,1265,1265,0
20230825,181000,1339394953,1265,1265,1265,1265,0
20230825,180900,1339394953,1265,1265,1265,1265,0
20230825,180800,1339394953,1265,1265,1265,1265,0
20230825,180700,1339394953,1265,1265,1265,1265,0
20230825,180600,1339394953,1265,1265,1265,1265,5902
20230825,180500,1339394953,1265,1265,1265,1265,0
20230825,180400,1339394953,1265,1265,1265,1265,0
20230825,180300,1339394953,1265,1265,1265,1265,0
20230825,180200,1339394953,1265,1265,1265,1265,0
20230825,180100,1339394953,1265,1265,1265,1265,0
20230825,180000,1339394953,1265,1265,1265,1265,0
20230825,175900,1339394953,1265,1265,1265,1265,0
20230825,175800,1339394953,1265,1265,1265,1265,0
20230825,175700,1339394953,1265,1265,1265,1265,0
20230825,175600,1339394953,1265,1265,1265,1265,0
20230825,175500,1339394953,1265,1265,1265,1265,0
20230825,175400,1339394953,1265,1265,1265,1265,0
20230825,175300,1339394953,1265,1265,1265,1265,0
20230825,175200,1339394953,1265,1265,1265,1265,0
20230825,175100,1339394953,1265,1265,1265,1265,0
20230825,175000,1339394953,1265,1265,1265,1265,0
20230825,174900,1339394953,1265,1265,1265,1265,0
20230825,174800,1339394953,1265,1265,1265,1265,0
20230825,174700,1339394953,1265,1265,1265,1265,0
20230825,174600,1339394953,1265,1265,1265,1265,0
20230825,174500,1339394953,1265,1265,1265,1265,0
20230825,174400,1339394953,1265,1265,1265,1265,0
20230825,174300,1339394953,1265,1265,1265,1265,0
20230825,174200,1339394953,1265,1265,1265,1265,0
20230825,174100,1339394953,1265,1265,1265,1265,0
20230825,174000,1339394953,1265,1265,1265,1265,0
20230825,173900,1339394953,1265,1265,1265,1265,0
20230825,173800,1339394953,1265,1265,1265,1265,0
20230825,173700,1339394953,1265,1265,1265,1265,0
20230825,173600,1339394953,1265,1265,1265,1265,5902
20230825,173500,1339394953,1265,1265,1265,1265,0
20230825,173400,1339394953,1265,1265,1265,1265,0
20230825,173300,1339394953,1265,1265,1265,1265,0
20230825,173200,1339394953,1265,1265,1265,1265,0
20230825,173100,1339394953,1265,1265,1265,1265,0
20230825,173000,1339394953,1265,1265,1265,1265,0
20230825,172900,1339394953,1265,1265,1265,1265,0
20230825,172800,1339394953,1265,1265,1265,1265,0
20230825,172700,1339394953,1265,1265,1265,1265,0
20230825,172600,1339394953,1265,1265,1265,1265,0
20230825,172500,1339394953,1265,1265,1265,1265,0
20230825,172400,1339394953,1265,1265,1265,1265,0
20230825,172300,1339394953,1265,1265,1265,1265,0
20230825,172200,1339394953,1265,1265,1265,1265,0
20230825,172100,1339394953,1265,1265,1265,1265,0
20230825,172000,1339394953,1265,1265,1265,1265,0
20230825,171900,1339394953,1265,1265,1265,1265,0
20230825,171800,1339394953,1265,1265,1265,1265,0
20230825,171700,1339394953,1265,1265,1265,1265,0
20230825,171600,1339394953,1265,1265,1265,1265,0
20230825,171500,1339394953,1265,1265,1265,1265,0
20230825,171400,1339394953,1265,1265,1265,1265,0
20230825,171300,1339394953,1265,1265,1265,1265,0
20230825,171200,1339394953,1265,1265,1265,1265,0
20230825,171100,1339394953,1265,1265,1265,1265,0
20230825,171000,1339394953,1265,1265,1265,1265,0
20230825,170900,1339394953,1265,1265,1265,1265,0
20230825,170800,1339394953,1265,1265,1265,1265,0
20230825,170700,1339394953,1265,1265,1265,1265,0
20230825,170600,1339394953,1265,1265,1265,1265,5902
20230825,170500,1339394953,1265,1265,1265,1265,0
20230825,170400,1339394953,1265,1265,1265,1265,0
20230825,170300,1339394953,1265,1265,1265,1265,0
20230825,170200,1339394953,1265,1265,1265,1265,0
20230825,170100,1339394953,1265,1265,1265,1265,0
20230825,170000,1339394953,1265,1265,1265,1265,0
20230825,165900,1339394953,1265,1265,1265,1265,0
20230825,165800,1339394953,1265,1265,1265,1265,0
20230825,165700,1339394953,1265,1265,1265,1265,0
20230825,165600,1339394953,1265,1265,1265,1265,0
20230825,165500,1339394953,1265,1265,1265,1265,0
20230825,165400,1339394953,1265,1265,1265,1265,0
20230825,165300,1339394953,1265,1265,1265,1265,0
20230825,165200,1339394953,1265,1265,1265,1265,0
20230825,165100,1339394953,1265,1265,1265,1265,0
20230825,165000,1339394953,1265,1265,1265,1265,0
20230825,164900,1339394953,1265,1265,1265,1265,0
20230825,164800,1339394953,1265,1265,1265,1265,0
20230825,164700,1339394953,1265,1265,1265,1265,0
20230825,164600,1339394953,1265,1265,1265,1265,0
20230825,164500,1339394953,1265,1265,1265,1265,0
20230825,164400,1339394953,1265,1265,1265,1265,0
20230825,164300,1339394953,1265,1265,1265,1265,0
20230825,164200,1339394953,1265,1265,1265,1265,0
20230825,164100,1339394953,1265,1265,1265,1265,0
20230825,164000,1339394953,1265,1265,1265,1265,0
20230825,163900,1339394953,1265,1265,1265,1265,0
20230825,163800,1339394953,1265,1265,1265,1265,0
20230825,163700,1339394953,1265,1265,1265,1265,0
20230825,163600,1339394953,1265,1265,1265,1265,5902
20230825,163500,1339394953,1265,1265,1265,1265,0
20230825,163400,1339394953,1265,1265,1265,1265,0
20230825,163300,1339394953,1265,1265,1265,1265,0
20230825,163200,1339394953,1265,1265,1265,1265,0
20230825,163100,1339394953,1265,1265,1265,1265,0
20230825,163000,1339394953,1265,1265,1265,1265,0
20230825,162900,1339394953,1265,1265,1265,1265,0
20230825,162800,1339394953,1265,1265,1265,1265,0
20230825,162700,1339394953,1265,1265,1265,1265,0
20230825,162600,1339394953,1265,1265,1265,1265,0
20230825,162500,1339394953,1265,1265,1265,1265,0
20230825,162400,1339394953,1265,1265,1265,1265,0
20230825,162300,1339394953,1265,1265,1265,1265,0
20230825,162200,1339394953,1265,1265,1265,1265,0
20230825,162100,1339394953,1265,1265,1265,1265,0
20230825,162000,1339394953,1265,1265,1265,1265,0
20230825,161900,1339394953,1265,1265,1265,1265,0
20230825,161800,1339394953,1265,1265,1265,1265,0
20230825,161700,1339394953,1265,1265,1265,1265,0
20230825,161600,1339394953,1265,1265,1265,1265,0
20230825,161500,1339394953,1265,1265,1265,1265,0
20230825,161400,1339394953,1265,1265,1265,1265,0
20230825,161300,1339394953,1265,1265,1265,1265,0
20230825,161200,1339394953,1265,1265,1265,1265,0
20230825,161100,1339394953,1265,1265,1265,1265,0
20230825,161000,1339394953,1265,1265,1265,1265,0
20230825,160900,1339394953,1265,1265,1265,1265,0
20230825,160800,1339394953,1265,1265,1265,1265,0
20230825,160700,1339394953,1265,1265,1265,1265,0
20230825,160600,1339394953,1265,1265,1265,1265,5902
20230825,160500,1339394953,1265,1265,1265,1265,0
20230825,160400,1339394953,1265,1265,1265,1265,0
20230825,160300,1339394953,1265,1265,1265,1265,0
20230825,160200,1339394953,1265,1265,1265,1265,0
20230825,160100,1339394953,1265,1265,1265,1265,0
20230825,160000,1339394953,1265,1265,1265,1265,0
20230825,155900,1339394953,1265,1265,1265,1265,0
20230825,155800,1339394953,1265,1265,1265,1265,0
20230825,155700,1339394953,1265,1265,1265,1265,0
20230825,155600,1339394953,1265,1265,1265,1265,0
20230825,155500,1339394953,1265,1265,1265,1265,0
20230825,155400,1339394953,1265,1265,1265,1265,0
20230825,155300,1339394953,1265,1265,1265,1265,0
20230825,155200,1339394953,1265,1265,1265,1265,0
20230825,155100,1339394953,1265,1265,1265,1265,0
20230825,155000,1339394953,1265,1265,1265,1265,0
20230825,154900,1339394953,1265,1265,1265,1265,0
20230825,154800,1339394953,1265,1265,1265,1265,0
20230825,154700,1339394953,1265,1265,1265,1265,0
20230825,154600,1339394953,1265,1265,1265,1265,0
20230825,154500,1339394953,1265,1265,1265,1265,0
20230825,154400,1339394953,1265,1265,1265,1265,0
20230825,154300,1339394953,1265,1265,1265,1265,0
20230825,154200,1339394953,1265,1265,1265,1265,0
20230825,154100,1339394953,1265,1265,1265,1265,0
20230825,154000,1339394953,1265,1265,1265,1265,0
20230825,153900,1339394953,1265,1265,1265,1265,0
20230825,153800,1339394953,1265,1265,1265,1265,0
20230825,153700,1339394953,1265,1265,1265,1265,0
20230825,153600,1339394953,1265,1265,1265,1265,5902
20230825,153500,1339394953,1265,1265,1265,1265,0
20230825,153400,1339394953,1265,1265,1265,1265,0
20230825,153300,1339394953,1265,1265,1265,1265,0
20230825,153200,1339394953,1265,1265,1265,1265,0
20230825,153100,1339394953,1265,1265,1265,1265,0
20230825,153000,1339394953,1265,1265,1265,1265,5902
20230825,152900,1331928923,1264,1264,1264,1264,0
20230825,152800,1331928923,1264,1264,1264,1264,0
20230825,152700,1331928923,1264,1264,1264,1264,0
20230825,152600,1331928923,1264,1264,1264,1264,0
20230825,152500,1331928923,1264,1264,1264,1264,0
20230825,152400,1331928923,1264,1264,1264,1264,0
20230825,152300,1331928923,1264,1264,1264,1264,0
20230825,152200,1331928923,1264,1264,1264,1264,0
20230825,152100,1331928923,1264,1264,1264,1264,0
20230825,152000,1331928923,1264,1264,1264,1264,0
20230825,151900,1331928923,1264,1269,1270,1264,5417
20230825,151800,1325073826,1269,1269,1270,1269,231
20230825,151700,1324780666,1269,1271,1271,1269,4166
20230825,151600,1319488229,1270,1270,1270,1270,169
20230825,151500,1319273599,1276,1271,1276,1270,1142
20230825,151400,1317822755,1271,1273,1274,1271,85
20230825,151300,1317714597,1276,1273,1276,1273,282
20230825,151200,1317355207,1277,1277,1277,1276,395
20230825,151100,1316850802,1276,1275,1277,1272,131
20230825,151000,1316683656,1276,1277,1280,1276,8745
20230825,150900,1305514359,1277,1269,1277,1267,23237
20230825,150800,1275877591,1269,1272,1273,1269,1420
20230825,150700,1274073988,1271,1269,1273,1269,5532
20230825,150600,1267047139,1269,1267,1270,1267,335
20230825,150500,1266622025,1270,1267,1270,1266,1313
20230825,150400,1264957449,1267,1267,1267,1267,10
20230825,150300,1264944779,1266,1269,1269,1266,92
20230825,150200,1264828193,1269,1266,1269,1263,4317
20230825,150100,1259360468,1266,1268,1268,1266,12
20230825,150000,1259345268,1268,1266,1268,1264,351
20230825,145900,1258901298,1264,1262,1264,1262,2593
20230825,145800,1255625961,1262,1265,1268,1262,2381
20230825,145700,1252619058,1266,1270,1270,1266,126
20230825,145600,1252459358,1270,1262,1270,1262,7180
20230825,145500,1243349196,1264,1266,1266,1264,643
20230825,145400,1242535933,1266,1263,1266,1262,110
20230825,145300,1242397038,1266,1266,1267,1262,1596
20230825,145200,1240377523,1267,1261,1267,1260,31
20230825,145100,1240338309,1268,1264,1269,1258,10960
20230825,145000,1226523667,1264,1269,1269,1264,335
20230825,144900,1226099680,1269,1270,1270,1263,5301
20230825,144800,1219401284,1264,1263,1270,1261,5698
20230825,144700,1212205388,1262,1262,1264,1261,430
20230825,144600,1211662008,1261,1263,1264,1261,3094
20230825,144500,1207756518,1262,1266,1266,1262,6532
20230825,144400,1199503729,1266,1266,1266,1263,9882
20230825,144300,1187010801,1266,1275,1290,1266,7804
20230825,144200,1177071053,1276,1288,1296,1276,29695
20230825,144100,1138770357,1288,1273,1289,1273,27865
20230825,144000,1103132252,1272,1264,1272,1264,3589
20230825,143900,1098575351,1264,1264,1264,1264,746
20230825,143800,1097632407,1263,1268,1268,1263,1010
20230825,143700,1096353771,1268,1268,1269,1268,2220
20230825,143600,1093538809,1270,1262,1271,1262,28458
20230825,143500,1057479731,1262,1260,1262,1260,3609
20230825,143400,1052928198,1260,1260,1260,1260,0
20230825,143300,1052928198,1260,1260,1260,1260,0
20230825,143200,1052928198,1260,1261,1261,1260,264
20230825,143100,1052595302,1261,1262,1263,1261,512
20230825,143000,1051949102,1261,1259,1261,1259,917
20230825,142900,1050793773,1258,1258,1258,1258,0
20230825,142800,1050793773,1258,1256,1258,1256,833
20230825,142700,1049746245,1256,1257,1257,1256,90
20230825,142600,1049633130,1258,1256,1258,1256,522
20230825,142500,1048976996,1256,1256,1256,1256,5
20230825,142400,1048970716,1254,1257,1257,1254,12
20230825,142300,1048955638,1257,1251,1257,1251,204
20230825,142200,1048700410,1251,1251,1251,1251,1
20230825,142100,1048699159,1258,1258,1258,1258,0
20230825,142000,1048699159,1258,1258,1258,1258,1
20230825,141900,1048697901,1259,1259,1259,1259,0
20230825,141800,1048697901,1259,1254,1259,1254,100
20230825,141700,1048572475,1250,1250,1250,1250,1158
20230825,141600,1047124975,1250,1250,1250,1250,1012
20230825,141500,1045859975,1250,1250,1250,1250,6
20230825,141400,1045852475,1248,1249,1259,1248,1705
20230825,141300,1043718651,1249,1258,1259,1249,1002
20230825,141200,1042457150,1262,1262,1262,1262,0
20230825,141100,1042457150,1262,1250,1262,1250,170
20230825,141000,1042243819,1249,1249,1249,1249,0
20230825,140900,1042243819,1249,1249,1249,1249,1294
20230825,140800,1040627613,1249,1249,1249,1249,1888
20230825,140700,1038269501,1243,1243,1243,1243,1
20230825,140600,1038268258,1249,1246,1249,1246,520
20230825,140500,1037620068,1249,1247,1249,1247,103
20230825,140400,1037491531,1248,1248,1248,1248,864
20230825,140300,1036413259,1248,1247,1249,1242,11588
20230825,140200,1021982941,1246,1244,1246,1244,222
20230825,140100,1021706577,1245,1248,1249,1245,530
20230825,140000,1021044817,1242,1246,1246,1242,1308
20230825,135900,1019415791,1246,1249,1249,1246,2977
20230825,135800,1015697701,1249,1249,1250,1249,242
20230825,135700,1015395428,1249,1250,1251,1249,1341
20230825,135600,1013718669,1250,1250,1250,1250,1709
20230825,135500,1011582419,1251,1251,1251,1251,0
20230825,135400,1011582419,1251,1251,1251,1251,0
20230825,135300,1011582419,1251,1253,1253,1251,3364
20230825,135200,1007373404,1253,1262,1263,1253,336
20230825,135100,1006951628,1256,1265,1268,1255,17587
20230825,135000,984741009,1265,1263,1267,1263,11684
20230825,134900,969950799,1262,1262,1262,1262,448
20230825,134800,969385423,1262,1262,1262,1262,1030
20230825,134700,968085563,1263,1254,1263,1254,2
20230825,134600,968083046,1261,1255,1261,1254,3246
20230825,134500,964005606,1252,1252,1252,1252,0
20230825,134400,964005606,1252,1252,1252,1252,1
20230825,134300,964004354,1264,1260,1264,1252,5005
20230825,134200,957683807,1261,1260,1261,1260,110
20230825,134100,957545205,1257,1263,1263,1252,8502
20230825,134000,946887498,1261,1258,1263,1258,5782
20230825,133900,939596263,1257,1254,1257,1254,6873
20230825,133800,930975581,1252,1245,1252,1245,8167
20230825,133700,920752725,1245,1245,1245,1241,5822
20230825,133600,913504995,1245,1244,1245,1244,606
20230825,133500,912750526,1245,1245,1245,1245,0
20230825,133400,912750526,1245,1245,1245,1245,28
20230825,133300,912715666,1245,1245,1245,1245,0
20230825,133200,912715666,1245,1245,1245,1245,22
20230825,133100,912688276,1245,1245,1245,1245,890
20230825,133000,911580226,1245,1245,1245,1245,946
20230825,132900,910402456,1245,1248,1248,1245,9105
20230825,132800,899063486,1248,1248,1248,1248,0
20230825,132700,899063486,1248,1248,1248,1248,1000
20230825,132600,897815486,1248,1249,1249,1248,752
20230825,132500,896876343,1249,1249,1249,1249,0
20230825,132400,896876343,1249,1249,1249,1249,0
20230825,132300,896876343,1249,1249,1249,1249,16
20230825,132200,896856359,1249,1249,1249,1249,26
20230825,132100,896823885,1249,1249,1249,1249,429
20230825,132000,896288064,1252,1252,1252,1252,0
20230825,131900,896288064,1252,1252,1252,1252,0
20230825,131800,896288064,1252,1249,1252,1249,5002
20230825,131700,890025666,1252,1252,1252,1252,3000
20230825,131600,886269666,1252,1252,1252,1252,0
20230825,131500,886269666,1252,1252,1252,1252,0
20230825,131400,886269666,1252,1252,1252,1252,0
20230825,131300,886269666,1252,1252,1252,1252,0
20230825,131200,886269666,1252,1249,1252,1249,3438
20230825,131100,881968061,1251,1251,1251,1251,0
20230825,131000,881968061,1251,1253,1254,1251,301
20230825,130900,881591267,1253,1251,1253,1251,97
20230825,130800,881469730,1254,1254,1254,1254,0
20230825,130700,881469730,1254,1254,1254,1254,1
20230825,130600,881468476,1254,1254,1254,1254,50
20230825,130500,881405776,1254,1254,1254,1254,20
20230825,130400,881380696,1254,1253,1254,1253,1000
20230825,130300,880126843,1249,1253,1253,1249,5192
20230825,130200,873639807,1253,1253,1253,1253,8
20230825,130100,873629783,1253,1249,1253,1249,127
20230825,130000,873471136,1249,1249,1249,1249,2
20230825,125900,873468638,1248,1248,1248,1248,669
20230825,125800,872633726,1248,1248,1248,1248,454
20230825,125700,872067134,1248,1248,1248,1248,0
20230825,125600,872067134,1248,1248,1248,1248,0
20230825,125500,872067134,1248,1248,1248,1248,3
20230825,125400,872063390,1254,1254,1256,1247,2268
20230825,125300,869219484,1254,1262,1263,1254,2574
20230825,125200,865986266,1256,1256,1256,1256,497
20230825,125100,865362034,1264,1264,1264,1264,0
20230825,125000,865362034,1264,1255,1264,1255,2389
20230825,124900,862348109,1255,1256,1264,1255,8472
20230825,124800,851684310,1256,1256,1256,1256,386
20230825,124700,851199494,1260,1261,1261,1260,399
20230825,124600,850696664,1261,1253,1261,1253,10395
20230825,124500,837642727,1248,1248,1248,1248,90
20230825,124400,837530407,1253,1246,1253,1246,1250
20230825,124300,835971207,1246,1246,1246,1246,662
20230825,124200,835146355,1247,1247,1247,1247,100
20230825,124100,835021655,1256,1247,1256,1247,153
20230825,124000,834830756,1244,1248,1259,1235,2322
20230825,123900,831957204,1250,1260,1261,1250,5736
20230825,123800,824771973,1262,1240,1262,1240,46709
20230825,123700,766297383,1237,1237,1237,1237,27
20230825,123600,766263984,1237,1237,1241,1237,753
20230825,123500,765331579,1237,1236,1237,1235,2907
20230825,123400,761741304,1237,1235,1238,1235,480
20230825,123300,761147789,1231,1231,1231,1231,0
20230825,123200,761147789,1231,1231,1231,1231,0
20230825,123100,761147789,1231,1232,1232,1231,2
20230825,123000,761145326,1231,1235,1235,1231,1483
20230825,122900,759317398,1236,1236,1236,1236,449
20230825,122800,758762434,1236,1235,1236,1235,177
20230825,122700,758543722,1229,1229,1229,1229,0
20230825,122600,758543722,1229,1231,1231,1229,5540
20230825,122500,751735042,1231,1231,1231,1231,0
20230825,122400,751735042,1231,1231,1231,1231,3
20230825,122300,751731349,1231,1231,1231,1231,0
20230825,122200,751731349,1231,1231,1231,1231,300
20230825,122100,751362049,1231,1231,1231,1231,0
20230825,122000,751362049,1231,1231,1231,1231,13
20230825,121900,751346046,1231,1233,1233,1231,3625
20230825,121800,746881639,1231,1231,1231,1231,0
20230825,121700,746881639,1231,1231,1231,1231,6
20230825,121600,746874253,1231,1231,1231,1231,0
20230825,121500,746874253,1231,1231,1231,1231,10
20230825,121400,746861943,1230,1231,1231,1230,300
20230825,121300,746492693,1231,1231,1231,1231,11
20230825,121200,746479152,1225,1232,1232,1225,1607
20230825,121100,744506935,1238,1231,1238,1231,512
20230825,121000,743874139,1235,1235,1235,1235,429
20230825,120900,743344324,1235,1235,1238,1235,2676
20230825,120800,740035242,1235,1228,1235,1228,12098
20230825,120700,725120621,1225,1225,1225,1225,0
20230825,120600,725120621,1225,1225,1225,1225,10
20230825,120500,725108371,1223,1223,1223,1223,0
20230825,120400,725108371,1223,1223,1223,1223,0
20230825,120300,725108371,1223,1223,1223,1223,0
20230825,120200,725108371,1223,1228,1228,1223,820
20230825,120100,724104859,1223,1223,1223,1223,0
20230825,120000,724104859,1223,1223,1223,1223,31
20230825,115900,724066946,1223,1223,1223,1223,100
20230825,115800,723944646,1227,1227,1227,1227,477
20230825,115700,723359367,1227,1227,1227,1227,2523
20230825,115600,720263646,1227,1227,1227,1227,0
20230825,115500,720263646,1227,1227,1227,1227,0
20230825,115400,720263646,1227,1227,1227,1227,0
20230825,115300,720263646,1227,1227,1227,1227,0
20230825,115200,720263646,1227,1227,1227,1227,0
20230825,115100,720263646,1227,1223,1227,1223,504
20230825,115000,719647134,1222,1223,1223,1222,3150
20230825,114900,715797684,1225,1225,1225,1225,10518
20230825,114800,702913134,1226,1226,1226,1226,0
20230825,114700,702913134,1226,1226,1226,1226,0
20230825,114600,702913134,1226,1226,1226,1226,358
20230825,114500,702474226,1225,1225,1225,1225,10
20230825,114400,702461976,1225,1225,1225,1225,100
20230825,114300,702339476,1225,1225,1225,1225,0
20230825,114200,702339476,1225,1222,1225,1221,7411
20230825,114100,693289138,1222,1222,1222,1222,110
20230825,114000,693154718,1222,1222,1222,1222,0
20230825,113900,693154718,1222,1222,1222,1222,0
20230825,113800,693154718,1222,1222,1222,1222,0
20230825,113700,693154718,1222,1222,1223,1222,2978
20230825,113600,689514492,1222,1222,1223,1222,409
20230825,113500,689014554,1222,1222,1222,1221,2091
20230825,113400,686459675,1222,1222,1222,1222,155
20230825,113300,686270265,1222,1222,1222,1222,0
20230825,113200,686270265,1222,1222,1222,1222,0
20230825,113100,686270265,1222,1222,1222,1222,0
20230825,113000,686270265,1222,1222,1222,1222,11
20230825,112900,686256823,1221,1221,1221,1221,4668
20230825,112800,680557195,1221,1221,1221,1221,87
20230825,112700,680450968,1224,1224,1224,1224,0
20230825,112600,680450968,1224,1225,1225,1224,4239
20230825,112500,675261997,1224,1224,1224,1224,20
20230825,112400,675237517,1224,1224,1224,1224,1176
20230825,112300,673798093,1224,1225,1225,1224,4503
20230825,112200,668282013,1225,1222,1225,1220,8693
20230825,112100,657651813,1222,1224,1224,1222,6999
20230825,112000,649086784,1227,1227,1227,1225,9433
20230825,111900,637523833,1227,1226,1228,1226,2208
20230825,111800,634815601,1226,1227,1227,1226,1079
20230825,111700,633491740,1232,1231,1232,1231,17
20230825,111600,633470812,1232,1232,1232,1232,966
20230825,111500,632280700,1235,1235,1235,1235,0
20230825,111400,632280700,1235,1225,1235,1225,4390
20230825,111300,626902940,1226,1224,1247,1222,19079
20230825,111200,603423784,1226,1226,1226,1226,4000
20230825,111100,598519784,1226,1229,1229,1225,3865
20230825,111000,593781304,1226,1226,1226,1226,446
20230825,110900,593234508,1226,1226,1226,1226,2969
20230825,110800,589594514,1227,1227,1227,1227,0
20230825,110700,589594514,1227,1229,1229,1227,881
20230825,110600,588513507,1230,1230,1230,1230,401
20230825,110500,588020277,1230,1237,1237,1230,8010
20230825,110400,578160685,1237,1237,1237,1237,400
20230825,110300,577665885,1235,1231,1239,1231,956
20230825,110200,576487575,1240,1241,1241,1238,9097
20230825,110100,565214321,1242,1242,1245,1242,16820
20230825,110000,544279877,1243,1238,1243,1238,2954
20230825,105900,540621251,1238,1225,1238,1225,5272
20230825,105800,534106226,1231,1231,1238,1231,2964
20230825,105700,530452943,1231,1231,1231,1231,0
20230825,105600,530452943,1231,1225,1232,1225,3001
20230825,105500,526762851,1225,1225,1225,1225,22
20230825,105400,526735901,1225,1222,1225,1222,670
20230825,105300,525915631,1225,1222,1225,1222,136
20230825,105200,525749037,1224,1224,1224,1224,5
20230825,105100,525742917,1224,1221,1224,1221,932
20230825,105000,524603445,1221,1218,1221,1218,3354
20230825,104900,520514501,1218,1225,1225,1218,8853
20230825,104800,509705949,1225,1224,1225,1224,1568
20230825,104700,507785380,1224,1224,1224,1224,1566
20230825,104600,505868596,1224,1223,1224,1222,3592
20230825,104500,501477719,1225,1225,1225,1225,1
20230825,104400,501476494,1225,1225,1225,1225,0
20230825,104300,501476494,1225,1221,1225,1221,4734
20230825,104200,495680037,1222,1219,1222,1219,6579
20230825,104100,487654551,1219,1218,1219,1218,513
20230825,104000,487029715,1218,1218,1218,1214,37
20230825,103900,486984689,1218,1213,1218,1213,7503
20230825,103800,477867448,1213,1212,1213,1212,2110
20230825,103700,475309628,1212,1211,1212,1211,2000
20230825,103600,472885728,1211,1209,1211,1209,4000
20230825,103500,468043948,1211,1202,1211,1202,2010
20230825,103400,465610188,1213,1213,1213,1213,4001
20230825,103300,460756975,1212,1212,1212,1212,2000
20230825,103200,458332975,1212,1213,1213,1212,1958
20230825,103100,455959558,1203,1206,1206,1203,2050
20230825,103000,453487408,1219,1199,1219,1199,12801
20230825,102900,438075898,1199,1199,1199,1199,381
20230825,102800,437619079,1199,1199,1199,1198,3208
20230825,102700,433772839,1199,1198,1199,1198,1518
20230825,102600,431952957,1199,1200,1200,1199,2627
20230825,102500,428802057,1200,1199,1200,1199,2842
20230825,102400,425394481,1197,1197,1197,1197,2000
20230825,102300,423000481,1197,1197,1197,1197,0
20230825,102200,423000481,1197,1195,1197,1189,1818
20230825,102100,420828021,1195,1195,1195,1195,0
20230825,102000,420828021,1195,1195,1195,1195,2017
20230825,101900,418417706,1199,1199,1199,1189,13868
20230825,101800,401894284,1189,1188,1189,1188,844
20230825,101700,400891442,1189,1196,1196,1189,9880
20230825,101600,389138798,1196,1195,1199,1195,6867
20230825,101500,380923675,1195,1194,1195,1194,1638
20230825,101400,378966841,1194,1189,1194,1189,2848
20230825,101300,375572132,1188,1187,1189,1174,8550
20230825,101200,365417155,1188,1187,1188,1187,4000
20230825,101100,360667155,1189,1189,1189,1189,693
20230825,101000,359843178,1190,1190,1190,1190,0
20230825,100900,359843178,1190,1190,1190,1190,2000
20230825,100800,357463178,1187,1181,1187,1181,10002
20230825,100700,345606486,1186,1180,1186,1180,3939
20230825,100600,340945276,1179,1177,1179,1177,6760
20230825,100500,332983299,1177,1170,1178,1169,10514
20230825,100400,320610428,1171,1171,1171,1171,143
20230825,100300,320442975,1180,1178,1180,1178,150
20230825,100200,320266082,1179,1168,1179,1168,251
20230825,100100,319971528,1168,1170,1171,1168,1075
20230825,100000,318713809,1185,1170,1185,1170,700
20230825,095900,317890221,1170,1170,1170,1170,17
20230825,095800,317870331,1170,1170,1170,1170,30
20230825,095700,317835231,1170,1165,1170,1165,1007
20230825,095600,316657076,1165,1165,1165,1165,349
20230825,095500,316250491,1165,1165,1165,1165,110
20230825,095400,316122341,1165,1165,1165,1165,364
20230825,095300,315698281,1165,1170,1170,1165,6
20230825,095200,315691286,1163,1163,1163,1163,0
20230825,095100,315691286,1163,1163,1163,1163,1011
20230825,095000,314515493,1163,1166,1166,1163,14452
20230825,094900,297682418,1165,1165,1165,1165,0
20230825,094800,297682418,1165,1168,1169,1165,7475
20230825,094700,288961244,1169,1168,1169,1168,31
20230825,094600,288925006,1168,1168,1168,1168,1360
20230825,094500,287336526,1168,1164,1168,1162,1906
20230825,094400,285116131,1162,1162,1162,1162,120
20230825,094300,284976691,1160,1160,1160,1160,1431
20230825,094200,283316731,1160,1161,1161,1160,820
20230825,094100,282365311,1166,1166,1166,1160,23280
20230825,094000,255336297,1170,1173,1173,1167,27372
20230825,093900,223323530,1173,1180,1180,1173,14091
20230825,093800,206738578,1180,1180,1180,1180,0
20230825,093700,206738578,1180,1180,1180,1180,1
20230825,093600,206737398,1180,1187,1187,1180,24
20230825,093500,206708966,1187,1193,1193,1187,330
20230825,093400,206316051,1188,1188,1188,1188,100
20230825,093300,206197251,1188,1188,1188,1188,503
20230825,093200,205599687,1188,1187,1188,1187,1188
20230825,093100,204188526,1187,1187,1187,1187,335
20230825,093000,203790881,1188,1184,1188,1184,10575
20230825,092900,191236892,1178,1179,1179,1177,3565
20230825,092800,187037584,1178,1188,1188,1178,21029
20230825,092700,162187676,1188,1199,1199,1188,17121
20230825,092600,141750217,1200,1201,1201,1200,6012
20230825,092500,134534417,1201,1201,1201,1201,404
20230825,092400,134049213,1202,1203,1203,1202,202
20230825,092300,133806358,1204,1208,1208,1204,913
20230825,092200,132706306,1209,1207,1211,1207,1046
20230825,092100,131441521,1204,1207,1207,1204,1012
20230825,092000,130222706,1208,1208,1208,1208,30
20230825,091900,130186466,1208,1208,1208,1208,276
20230825,091800,129853058,1208,1213,1213,1208,4033
20230825,091700,124965712,1211,1214,1214,1211,7100
20230825,091600,116359289,1222,1222,1222,1214,1331
20230825,091500,114735081,1222,1220,1225,1220,6007
20230825,091400,107398430,1218,1212,1219,1212,2617
20230825,091300,104217131,1213,1212,1221,1201,22084
20230825,091200,77398840,1199,1199,1199,1199,23
20230825,091100,77371263,1212,1199,1212,1199,3102
20230825,091000,73631562,1204,1188,1204,1188,1228
20230825,090900,72157036,1188,1184,1195,1184,17534
20230825,090800,51271888,1182,1182,1182,1182,402
20230825,090700,50796724,1185,1180,1185,1180,2
20230825,090600,50794359,1178,1193,1193,1176,8975
20230825,090500,40155311,1193,1190,1206,1190,8040
20230825,090400,30577945,1190,1211,1212,1190,1792
20230825,090300,28407797,1213,1173,1213,1173,333
20230825,090200,28008219,1171,1171,1172,1171,2639
20230825,090100,24917778,1171,1195,1195,1171,4945
20230825,090000,19043500,1196,1213,1213,1196,15503