stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,204100,31254762860,4565,4565,4565,4565,37811
20230825,204000,31254762860,4565,4565,4565,4565,0
20230825,203900,31254762860,4565,4565,4565,4565,0
20230825,203800,31254762860,4565,4565,4565,4565,0
20230825,203700,31254762860,4565,4565,4565,4565,0
20230825,203600,31254762860,4565,4565,4565,4565,0
20230825,203500,31254762860,4565,4565,4565,4565,0
20230825,203400,31254762860,4565,4565,4565,4565,0
20230825,203300,31254762860,4565,4565,4565,4565,0
20230825,203200,31254762860,4565,4565,4565,4565,0
20230825,203100,31254762860,4565,4565,4565,4565,0
20230825,203000,31254762860,4565,4565,4565,4565,0
20230825,202900,31254762860,4565,4565,4565,4565,0
20230825,202800,31254762860,4565,4565,4565,4565,0
20230825,202700,31254762860,4565,4565,4565,4565,0
20230825,202600,31254762860,4565,4565,4565,4565,0
20230825,202500,31254762860,4565,4565,4565,4565,0
20230825,202400,31254762860,4565,4565,4565,4565,0
20230825,202300,31254762860,4565,4565,4565,4565,0
20230825,202200,31254762860,4565,4565,4565,4565,0
20230825,202100,31254762860,4565,4565,4565,4565,0
20230825,202000,31254762860,4565,4565,4565,4565,0
20230825,201900,31254762860,4565,4565,4565,4565,0
20230825,201800,31254762860,4565,4565,4565,4565,0
20230825,201700,31254762860,4565,4565,4565,4565,0
20230825,201600,31254762860,4565,4565,4565,4565,0
20230825,201500,31254762860,4565,4565,4565,4565,0
20230825,201400,31254762860,4565,4565,4565,4565,0
20230825,201300,31254762860,4565,4565,4565,4565,0
20230825,201200,31254762860,4565,4565,4565,4565,0
20230825,201100,31254762860,4565,4565,4565,4565,37811
20230825,201000,31254762860,4565,4565,4565,4565,0
20230825,200900,31254762860,4565,4565,4565,4565,0
20230825,200800,31254762860,4565,4565,4565,4565,0
20230825,200700,31254762860,4565,4565,4565,4565,0
20230825,200600,31254762860,4565,4565,4565,4565,0
20230825,200500,31254762860,4565,4565,4565,4565,0
20230825,200400,31254762860,4565,4565,4565,4565,0
20230825,200300,31254762860,4565,4565,4565,4565,0
20230825,200200,31254762860,4565,4565,4565,4565,0
20230825,200100,31254762860,4565,4565,4565,4565,0
20230825,200000,31254762860,4565,4565,4565,4565,0
20230825,195900,31254762860,4565,4565,4565,4565,0
20230825,195800,31254762860,4565,4565,4565,4565,0
20230825,195700,31254762860,4565,4565,4565,4565,0
20230825,195600,31254762860,4565,4565,4565,4565,0
20230825,195500,31254762860,4565,4565,4565,4565,0
20230825,195400,31254762860,4565,4565,4565,4565,0
20230825,195300,31254762860,4565,4565,4565,4565,0
20230825,195200,31254762860,4565,4565,4565,4565,0
20230825,195100,31254762860,4565,4565,4565,4565,0
20230825,195000,31254762860,4565,4565,4565,4565,0
20230825,194900,31254762860,4565,4565,4565,4565,0
20230825,194800,31254762860,4565,4565,4565,4565,0
20230825,194700,31254762860,4565,4565,4565,4565,0
20230825,194600,31254762860,4565,4565,4565,4565,0
20230825,194500,31254762860,4565,4565,4565,4565,0
20230825,194400,31254762860,4565,4565,4565,4565,0
20230825,194300,31254762860,4565,4565,4565,4565,0
20230825,194200,31254762860,4565,4565,4565,4565,0
20230825,194100,31254762860,4565,4565,4565,4565,37811
20230825,194000,31254762860,4565,4565,4565,4565,0
20230825,193900,31254762860,4565,4565,4565,4565,0
20230825,193800,31254762860,4565,4565,4565,4565,0
20230825,193700,31254762860,4565,4565,4565,4565,0
20230825,193600,31254762860,4565,4565,4565,4565,0
20230825,193500,31254762860,4565,4565,4565,4565,0
20230825,193400,31254762860,4565,4565,4565,4565,0
20230825,193300,31254762860,4565,4565,4565,4565,0
20230825,193200,31254762860,4565,4565,4565,4565,0
20230825,193100,31254762860,4565,4565,4565,4565,0
20230825,193000,31254762860,4565,4565,4565,4565,0
20230825,192900,31254762860,4565,4565,4565,4565,0
20230825,192800,31254762860,4565,4565,4565,4565,0
20230825,192700,31254762860,4565,4565,4565,4565,0
20230825,192600,31254762860,4565,4565,4565,4565,0
20230825,192500,31254762860,4565,4565,4565,4565,0
20230825,192400,31254762860,4565,4565,4565,4565,0
20230825,192300,31254762860,4565,4565,4565,4565,0
20230825,192200,31254762860,4565,4565,4565,4565,0
20230825,192100,31254762860,4565,4565,4565,4565,0
20230825,192000,31254762860,4565,4565,4565,4565,0
20230825,191900,31254762860,4565,4565,4565,4565,0
20230825,191800,31254762860,4565,4565,4565,4565,0
20230825,191700,31254762860,4565,4565,4565,4565,0
20230825,191600,31254762860,4565,4565,4565,4565,0
20230825,191500,31254762860,4565,4565,4565,4565,0
20230825,191400,31254762860,4565,4565,4565,4565,0
20230825,191300,31254762860,4565,4565,4565,4565,0
20230825,191200,31254762860,4565,4565,4565,4565,0
20230825,191100,31254762860,4565,4565,4565,4565,37811
20230825,191000,31254762860,4565,4565,4565,4565,0
20230825,190900,31254762860,4565,4565,4565,4565,0
20230825,190800,31254762860,4565,4565,4565,4565,0
20230825,190700,31254762860,4565,4565,4565,4565,0
20230825,190600,31254762860,4565,4565,4565,4565,0
20230825,190500,31254762860,4565,4565,4565,4565,0
20230825,190400,31254762860,4565,4565,4565,4565,0
20230825,190300,31254762860,4565,4565,4565,4565,0
20230825,190200,31254762860,4565,4565,4565,4565,0
20230825,190100,31254762860,4565,4565,4565,4565,0
20230825,190000,31254762860,4565,4565,4565,4565,0
20230825,185900,31254762860,4565,4565,4565,4565,0
20230825,185800,31254762860,4565,4565,4565,4565,0
20230825,185700,31254762860,4565,4565,4565,4565,0
20230825,185600,31254762860,4565,4565,4565,4565,0
20230825,185500,31254762860,4565,4565,4565,4565,0
20230825,185400,31254762860,4565,4565,4565,4565,0
20230825,185300,31254762860,4565,4565,4565,4565,0
20230825,185200,31254762860,4565,4565,4565,4565,0
20230825,185100,31254762860,4565,4565,4565,4565,0
20230825,185000,31254762860,4565,4565,4565,4565,0
20230825,184900,31254762860,4565,4565,4565,4565,0
20230825,184800,31254762860,4565,4565,4565,4565,0
20230825,184700,31254762860,4565,4565,4565,4565,0
20230825,184600,31254762860,4565,4565,4565,4565,0
20230825,184500,31254762860,4565,4565,4565,4565,0
20230825,184400,31254762860,4565,4565,4565,4565,0
20230825,184300,31254762860,4565,4565,4565,4565,0
20230825,184200,31254762860,4565,4565,4565,4565,0
20230825,184100,31254762860,4565,4565,4565,4565,37811
20230825,184000,31254762860,4565,4565,4565,4565,0
20230825,183900,31254762860,4565,4565,4565,4565,0
20230825,183800,31254762860,4565,4565,4565,4565,0
20230825,183700,31254762860,4565,4565,4565,4565,0
20230825,183600,31254762860,4565,4565,4565,4565,0
20230825,183500,31254762860,4565,4565,4565,4565,0
20230825,183400,31254762860,4565,4565,4565,4565,0
20230825,183300,31254762860,4565,4565,4565,4565,0
20230825,183200,31254762860,4565,4565,4565,4565,0
20230825,183100,31254762860,4565,4565,4565,4565,0
20230825,183000,31254762860,4565,4565,4565,4565,0
20230825,182900,31254762860,4565,4565,4565,4565,0
20230825,182800,31254762860,4565,4565,4565,4565,0
20230825,182700,31254762860,4565,4565,4565,4565,0
20230825,182600,31254762860,4565,4565,4565,4565,0
20230825,182500,31254762860,4565,4565,4565,4565,0
20230825,182400,31254762860,4565,4565,4565,4565,0
20230825,182300,31254762860,4565,4565,4565,4565,0
20230825,182200,31254762860,4565,4565,4565,4565,0
20230825,182100,31254762860,4565,4565,4565,4565,0
20230825,182000,31254762860,4565,4565,4565,4565,0
20230825,181900,31254762860,4565,4565,4565,4565,0
20230825,181800,31254762860,4565,4565,4565,4565,0
20230825,181700,31254762860,4565,4565,4565,4565,0
20230825,181600,31254762860,4565,4565,4565,4565,0
20230825,181500,31254762860,4565,4565,4565,4565,0
20230825,181400,31254762860,4565,4565,4565,4565,0
20230825,181300,31254762860,4565,4565,4565,4565,0
20230825,181200,31254762860,4565,4565,4565,4565,0
20230825,181100,31254762860,4565,4565,4565,4565,37811
20230825,181000,31254762860,4565,4565,4565,4565,0
20230825,180900,31254762860,4565,4565,4565,4565,0
20230825,180800,31254762860,4565,4565,4565,4565,0
20230825,180700,31254762860,4565,4565,4565,4565,0
20230825,180600,31254762860,4565,4565,4565,4565,0
20230825,180500,31254762860,4565,4565,4565,4565,0
20230825,180400,31254762860,4565,4565,4565,4565,0
20230825,180300,31254762860,4565,4565,4565,4565,0
20230825,180200,31254762860,4565,4565,4565,4565,0
20230825,180100,31254762860,4565,4565,4565,4565,0
20230825,180000,31254762860,4565,4565,4565,4565,0
20230825,175900,31254762860,4565,4565,4565,4565,0
20230825,175800,31254762860,4565,4565,4565,4565,0
20230825,175700,31254762860,4565,4565,4565,4565,0
20230825,175600,31254762860,4565,4565,4565,4565,0
20230825,175500,31254762860,4565,4565,4565,4565,0
20230825,175400,31254762860,4565,4565,4565,4565,0
20230825,175300,31254762860,4565,4565,4565,4565,0
20230825,175200,31254762860,4565,4565,4565,4565,0
20230825,175100,31254762860,4565,4565,4565,4565,0
20230825,175000,31254762860,4565,4565,4565,4565,0
20230825,174900,31254762860,4565,4565,4565,4565,0
20230825,174800,31254762860,4565,4565,4565,4565,0
20230825,174700,31254762860,4565,4565,4565,4565,0
20230825,174600,31254762860,4565,4565,4565,4565,0
20230825,174500,31254762860,4565,4565,4565,4565,0
20230825,174400,31254762860,4565,4565,4565,4565,0
20230825,174300,31254762860,4565,4565,4565,4565,0
20230825,174200,31254762860,4565,4565,4565,4565,0
20230825,174100,31254762860,4565,4565,4565,4565,37811
20230825,174000,31254762860,4565,4565,4565,4565,0
20230825,173900,31254762860,4565,4565,4565,4565,0
20230825,173800,31254762860,4565,4565,4565,4565,0
20230825,173700,31254762860,4565,4565,4565,4565,0
20230825,173600,31254762860,4565,4565,4565,4565,0
20230825,173500,31254762860,4565,4565,4565,4565,0
20230825,173400,31254762860,4565,4565,4565,4565,0
20230825,173300,31254762860,4565,4565,4565,4565,0
20230825,173200,31254762860,4565,4565,4565,4565,0
20230825,173100,31254762860,4565,4565,4565,4565,0
20230825,173000,31254762860,4565,4565,4565,4565,0
20230825,172900,31254762860,4565,4565,4565,4565,0
20230825,172800,31254762860,4565,4565,4565,4565,0
20230825,172700,31254762860,4565,4565,4565,4565,0
20230825,172600,31254762860,4565,4565,4565,4565,0
20230825,172500,31254762860,4565,4565,4565,4565,0
20230825,172400,31254762860,4565,4565,4565,4565,0
20230825,172300,31254762860,4565,4565,4565,4565,0
20230825,172200,31254762860,4565,4565,4565,4565,0
20230825,172100,31254762860,4565,4565,4565,4565,0
20230825,172000,31254762860,4565,4565,4565,4565,0
20230825,171900,31254762860,4565,4565,4565,4565,0
20230825,171800,31254762860,4565,4565,4565,4565,0
20230825,171700,31254762860,4565,4565,4565,4565,0
20230825,171600,31254762860,4565,4565,4565,4565,0
20230825,171500,31254762860,4565,4565,4565,4565,0
20230825,171400,31254762860,4565,4565,4565,4565,0
20230825,171300,31254762860,4565,4565,4565,4565,0
20230825,171200,31254762860,4565,4565,4565,4565,0
20230825,171100,31254762860,4565,4565,4565,4565,37811
20230825,171000,31254762860,4565,4565,4565,4565,0
20230825,170900,31254762860,4565,4565,4565,4565,0
20230825,170800,31254762860,4565,4565,4565,4565,0
20230825,170700,31254762860,4565,4565,4565,4565,0
20230825,170600,31254762860,4565,4565,4565,4565,0
20230825,170500,31254762860,4565,4565,4565,4565,0
20230825,170400,31254762860,4565,4565,4565,4565,0
20230825,170300,31254762860,4565,4565,4565,4565,0
20230825,170200,31254762860,4565,4565,4565,4565,0
20230825,170100,31254762860,4565,4565,4565,4565,0
20230825,170000,31254762860,4565,4565,4565,4565,0
20230825,165900,31254762860,4565,4565,4565,4565,0
20230825,165800,31254762860,4565,4565,4565,4565,0
20230825,165700,31254762860,4565,4565,4565,4565,0
20230825,165600,31254762860,4565,4565,4565,4565,0
20230825,165500,31254762860,4565,4565,4565,4565,0
20230825,165400,31254762860,4565,4565,4565,4565,0
20230825,165300,31254762860,4565,4565,4565,4565,0
20230825,165200,31254762860,4565,4565,4565,4565,0
20230825,165100,31254762860,4565,4565,4565,4565,0
20230825,165000,31254762860,4565,4565,4565,4565,0
20230825,164900,31254762860,4565,4565,4565,4565,0
20230825,164800,31254762860,4565,4565,4565,4565,0
20230825,164700,31254762860,4565,4565,4565,4565,0
20230825,164600,31254762860,4565,4565,4565,4565,0
20230825,164500,31254762860,4565,4565,4565,4565,0
20230825,164400,31254762860,4565,4565,4565,4565,0
20230825,164300,31254762860,4565,4565,4565,4565,0
20230825,164200,31254762860,4565,4565,4565,4565,0
20230825,164100,31254762860,4565,4565,4565,4565,37811
20230825,164000,31254762860,4565,4565,4565,4565,0
20230825,163900,31254762860,4565,4565,4565,4565,0
20230825,163800,31254762860,4565,4565,4565,4565,0
20230825,163700,31254762860,4565,4565,4565,4565,0
20230825,163600,31254762860,4565,4565,4565,4565,0
20230825,163500,31254762860,4565,4565,4565,4565,0
20230825,163400,31254762860,4565,4565,4565,4565,0
20230825,163300,31254762860,4565,4565,4565,4565,0
20230825,163200,31254762860,4565,4565,4565,4565,0
20230825,163100,31254762860,4565,4565,4565,4565,0
20230825,163000,31254762860,4565,4565,4565,4565,0
20230825,162900,31254762860,4565,4565,4565,4565,0
20230825,162800,31254762860,4565,4565,4565,4565,0
20230825,162700,31254762860,4565,4565,4565,4565,0
20230825,162600,31254762860,4565,4565,4565,4565,0
20230825,162500,31254762860,4565,4565,4565,4565,0
20230825,162400,31254762860,4565,4565,4565,4565,0
20230825,162300,31254762860,4565,4565,4565,4565,0
20230825,162200,31254762860,4565,4565,4565,4565,0
20230825,162100,31254762860,4565,4565,4565,4565,0
20230825,162000,31254762860,4565,4565,4565,4565,0
20230825,161900,31254762860,4565,4565,4565,4565,0
20230825,161800,31254762860,4565,4565,4565,4565,0
20230825,161700,31254762860,4565,4565,4565,4565,0
20230825,161600,31254762860,4565,4565,4565,4565,0
20230825,161500,31254762860,4565,4565,4565,4565,0
20230825,161400,31254762860,4565,4565,4565,4565,0
20230825,161300,31254762860,4565,4565,4565,4565,0
20230825,161200,31254762860,4565,4565,4565,4565,0
20230825,161100,31254762860,4565,4565,4565,4565,37811
20230825,161000,31254762860,4565,4565,4565,4565,0
20230825,160900,31254762860,4565,4565,4565,4565,0
20230825,160800,31254762860,4565,4565,4565,4565,0
20230825,160700,31254762860,4565,4565,4565,4565,0
20230825,160600,31254762860,4565,4565,4565,4565,0
20230825,160500,31254762860,4565,4565,4565,4565,0
20230825,160400,31254762860,4565,4565,4565,4565,0
20230825,160300,31254762860,4565,4565,4565,4565,0
20230825,160200,31254762860,4565,4565,4565,4565,0
20230825,160100,31254762860,4565,4565,4565,4565,0
20230825,160000,31254762860,4565,4565,4565,4565,0
20230825,155900,31254762860,4565,4565,4565,4565,0
20230825,155800,31254762860,4565,4565,4565,4565,0
20230825,155700,31254762860,4565,4565,4565,4565,0
20230825,155600,31254762860,4565,4565,4565,4565,0
20230825,155500,31254762860,4565,4565,4565,4565,0
20230825,155400,31254762860,4565,4565,4565,4565,0
20230825,155300,31254762860,4565,4565,4565,4565,0
20230825,155200,31254762860,4565,4565,4565,4565,0
20230825,155100,31254762860,4565,4565,4565,4565,0
20230825,155000,31254762860,4565,4565,4565,4565,0
20230825,154900,31254762860,4565,4565,4565,4565,0
20230825,154800,31254762860,4565,4565,4565,4565,0
20230825,154700,31254762860,4565,4565,4565,4565,0
20230825,154600,31254762860,4565,4565,4565,4565,0
20230825,154500,31254762860,4565,4565,4565,4565,0
20230825,154400,31254762860,4565,4565,4565,4565,0
20230825,154300,31254762860,4565,4565,4565,4565,0
20230825,154200,31254762860,4565,4565,4565,4565,0
20230825,154100,31254762860,4565,4565,4565,4565,37811
20230825,154000,31254762860,4565,4565,4565,4565,0
20230825,153900,31254762860,4565,4565,4565,4565,0
20230825,153800,31254762860,4565,4565,4565,4565,0
20230825,153700,31254762860,4565,4565,4565,4565,0
20230825,153600,31254762860,4565,4565,4565,4565,0
20230825,153500,31254762860,4565,4565,4565,4565,0
20230825,153400,31254762860,4565,4565,4565,4565,0
20230825,153300,31254762860,4565,4565,4565,4565,0
20230825,153200,31254762860,4565,4565,4565,4565,0
20230825,153100,31254762860,4565,4565,4565,4565,0
20230825,153000,31254762860,4565,4565,4565,4565,37811
20230825,152900,31082155645,4585,4585,4585,4585,0
20230825,152800,31082155645,4585,4585,4585,4585,0
20230825,152700,31082155645,4585,4585,4585,4585,0
20230825,152600,31082155645,4585,4585,4585,4585,0
20230825,152500,31082155645,4585,4585,4585,4585,0
20230825,152400,31082155645,4585,4585,4585,4585,0
20230825,152300,31082155645,4585,4585,4585,4585,0
20230825,152200,31082155645,4585,4585,4585,4585,0
20230825,152100,31082155645,4585,4585,4585,4585,0
20230825,152000,31082155645,4585,4585,4585,4585,0
20230825,151900,31082155645,4585,4585,4585,4570,5284
20230825,151800,31057963775,4580,4575,4585,4575,5170
20230825,151700,31034301260,4575,4585,4590,4575,8208
20230825,151600,30996705655,4595,4600,4600,4580,9212
20230825,151500,30954418780,4600,4615,4620,4600,1905
20230825,151400,30945628365,4610,4575,4610,4575,5098
20230825,151300,30922233600,4580,4570,4580,4565,758
20230825,151200,30918762635,4565,4565,4570,4560,4188
20230825,151100,30899642125,4565,4570,4570,4560,1218
20230825,151000,30894082955,4570,4565,4580,4565,1813
20230825,150900,30885803290,4565,4580,4580,4560,2855
20230825,150800,30872749020,4580,4570,4580,4560,3217
20230825,150700,30858037920,4560,4590,4590,4560,1053
20230825,150600,30853227510,4590,4600,4600,4555,7939
20230825,150500,30816817160,4600,4625,4625,4600,4016
20230825,150400,30798284185,4625,4620,4625,4610,6849
20230825,150300,30766624180,4620,4585,4620,4555,6682
20230825,150200,30735927670,4590,4610,4610,4580,3274
20230825,150100,30720874135,4610,4610,4610,4600,852
20230825,150000,30716947920,4610,4600,4615,4600,2064
20230825,145900,30707431085,4600,4625,4625,4600,7258
20230825,145800,30673972140,4630,4615,4630,4610,3449
20230825,145700,30658053750,4610,4575,4610,4575,4264
20230825,145600,30638501720,4580,4560,4580,4560,1041
20230825,145500,30633749020,4565,4565,4565,4555,2318
20230825,145400,30623169095,4555,4545,4565,4545,5320
20230825,145300,30598919840,4545,4555,4555,4545,1252
20230825,145200,30593223310,4555,4585,4585,4555,5094
20230825,145100,30569894955,4585,4615,4615,4580,6740
20230825,145000,30538853460,4620,4635,4635,4620,5617
20230825,144900,30512890520,4625,4600,4645,4600,5857
20230825,144800,30485733910,4610,4630,4650,4610,15536
20230825,144700,30413864905,4630,4565,4630,4565,12201
20230825,144600,30357688190,4565,4525,4570,4525,5626
20230825,144500,30332154040,4525,4520,4525,4515,1690
20230825,144400,30324516100,4520,4530,4535,4520,2303
20230825,144300,30314094270,4535,4525,4545,4525,1989
20230825,144200,30305081845,4520,4520,4520,4515,1114
20230825,144100,30300047315,4530,4515,4530,4515,1512
20230825,144000,30293214965,4520,4535,4535,4500,2920
20230825,143900,30280029730,4540,4530,4545,4525,2054
20230825,143800,30270719510,4530,4515,4535,4510,2382
20230825,143700,30259941035,4515,4495,4520,4495,2539
20230825,143600,30248478690,4495,4500,4500,4480,4901
20230825,143500,30226426240,4500,4475,4500,4475,6265
20230825,143400,30198354600,4470,4465,4480,4465,2244
20230825,143300,30188318010,4475,4475,4475,4450,6446
20230825,143200,30159538050,4465,4475,4475,4460,4238
20230825,143100,30140600495,4475,4475,4475,4470,2034
20230825,143000,30131507280,4475,4460,4475,4460,4611
20230825,142900,30110893960,4465,4475,4475,4465,1647
20230825,142800,30103536790,4480,4450,4485,4450,2654
20230825,142700,30091665125,4450,4485,4485,4450,4107
20230825,142600,30073301945,4485,4495,4510,4480,8402
20230825,142500,30035521645,4490,4480,4490,4455,2412
20230825,142400,30024711160,4480,4460,4480,4430,16639
20230825,142300,29950670445,4460,4500,4500,4460,8628
20230825,142200,29912032695,4500,4480,4500,4480,2845
20230825,142100,29899257885,4480,4505,4515,4470,13680
20230825,142000,29837929080,4500,4560,4560,4500,36948
20230825,141900,29670771665,4560,4570,4570,4560,7538
20230825,141800,29636359155,4565,4575,4575,4565,8994
20230825,141700,29595265770,4575,4585,4585,4575,16890
20230825,141600,29517953955,4585,4590,4590,4585,4278
20230825,141500,29498336670,4590,4595,4595,4590,3152
20230825,141400,29483865165,4595,4605,4605,4595,10323
20230825,141300,29436385565,4605,4605,4605,4600,6961
20230825,141200,29404340990,4610,4610,4615,4605,6055
20230825,141100,29376455910,4610,4610,4615,4605,675
20230825,141000,29373345690,4610,4610,4610,4605,5202
20230825,140900,29349384865,4610,4605,4615,4605,1881
20230825,140800,29340717070,4610,4610,4615,4605,10620
20230825,140700,29291777895,4610,4610,4615,4610,4420
20230825,140600,29271400845,4610,4615,4615,4610,4715
20230825,140500,29249643930,4615,4620,4620,4605,15084
20230825,140400,29180083365,4615,4610,4620,4610,2830
20230825,140300,29167029265,4610,4620,4620,4610,8292
20230825,140200,29128766060,4625,4620,4625,4615,1395
20230825,140100,29122321930,4615,4620,4625,4615,1289
20230825,140000,29116365605,4620,4625,4625,4620,2542
20230825,135900,29104621170,4625,4635,4635,4625,213
20230825,135800,29103636020,4625,4625,4635,4620,4787
20230825,135700,29081508890,4625,4630,4635,4625,2466
20230825,135600,29070092590,4625,4630,4630,4620,1213
20230825,135500,29064487185,4630,4620,4630,4620,101
20230825,135400,29064020555,4620,4620,4625,4620,638
20230825,135300,29061072710,4615,4615,4620,4610,4210
20230825,135200,29041643925,4620,4620,4620,4615,334
20230825,135100,29040101000,4620,4620,4620,4615,6889
20230825,135000,29008288015,4620,4625,4630,4620,1783
20230825,134900,29000041860,4630,4635,4635,4630,821
20230825,134800,28996240600,4635,4635,4640,4635,1051
20230825,134700,28991369190,4635,4630,4635,4630,1033
20230825,134600,28986586395,4635,4635,4635,4630,1331
20230825,134500,28980423620,4630,4630,4630,4625,998
20230825,134400,28975802890,4625,4625,4625,4620,1838
20230825,134300,28967302525,4625,4625,4625,4620,261
20230825,134200,28966096435,4625,4620,4625,4620,209
20230825,134100,28965130800,4625,4620,4625,4620,308
20230825,134000,28963706310,4620,4620,4620,4620,628
20230825,133900,28960804950,4620,4620,4620,4620,444
20230825,133800,28958753670,4620,4625,4625,4620,1477
20230825,133700,28951927500,4630,4625,4630,4625,790
20230825,133600,28948273520,4625,4625,4625,4620,492
20230825,133500,28945999460,4625,4620,4625,4620,1834
20230825,133400,28937517310,4620,4620,4625,4615,2726
20230825,133300,28924929105,4620,4625,4625,4615,2552
20230825,133200,28913142135,4625,4615,4625,4610,2186
20230825,133100,28903060370,4615,4610,4615,4610,1107
20230825,133000,28897956785,4610,4610,4615,4610,1838
20230825,132900,28889481250,4615,4615,4615,4610,694
20230825,132800,28886279440,4630,4620,4635,4610,10006
20230825,132700,28840110935,4620,4630,4645,4620,3059
20230825,132600,28825976400,4645,4645,4645,4640,1780
20230825,132500,28817717145,4645,4645,4645,4645,1060
20230825,132400,28812793445,4645,4630,4645,4630,857
20230825,132300,28808823140,4630,4620,4630,4615,2740
20230825,132200,28796172630,4640,4630,4640,4615,1880
20230825,132100,28787470370,4650,4620,4650,4620,829
20230825,132000,28783639970,4615,4615,4660,4615,1180
20230825,131900,28778188775,4615,4620,4620,4615,1043
20230825,131800,28773375295,4615,4615,4620,4610,6088
20230825,131700,28745281575,4615,4620,4620,4610,4488
20230825,131600,28724591035,4610,4620,4620,4610,5245
20230825,131500,28700399895,4620,4620,4625,4615,3234
20230825,131400,28685471075,4615,4620,4620,4615,3006
20230825,131300,28671585265,4620,4630,4630,4620,3043
20230825,131200,28657510065,4630,4640,4660,4630,2891
20230825,131100,28644092475,4640,4640,4640,4630,5635
20230825,131000,28617980180,4635,4640,4640,4635,765
20230825,130900,28614434380,4640,4640,4640,4640,1327
20230825,130800,28608277100,4650,4640,4650,4640,917
20230825,130700,28604014000,4640,4650,4650,4640,187
20230825,130600,28603145770,4650,4640,4660,4630,2748
20230825,130500,28590408770,4660,4655,4660,4635,1115
20230825,130400,28585240620,4630,4640,4640,4630,2205
20230825,130300,28575026985,4635,4650,4650,4635,2823
20230825,130200,28561923685,4650,4680,4690,4645,3170
20230825,130100,28547165955,4690,4660,4690,4655,2079
20230825,130000,28537463995,4665,4660,4665,4640,3136
20230825,125900,28522867040,4665,4675,4680,4640,2094
20230825,125800,28513115730,4680,4685,4690,4675,1561
20230825,125700,28505799455,4685,4705,4705,4670,2184
20230825,125600,28495574940,4680,4725,4730,4680,2889
20230825,125500,28481966760,4730,4740,4755,4710,15114
20230825,125400,28410323520,4740,4690,4740,4665,9657
20230825,125300,28364835120,4670,4660,4710,4655,8662
20230825,125200,28324169495,4660,4620,4665,4615,12515
20230825,125100,28266102825,4620,4620,4625,4610,6832
20230825,125000,28234578010,4620,4625,4625,4615,974
20230825,124900,28230077985,4625,4625,4630,4615,2701
20230825,124800,28217604775,4625,4620,4625,4620,2150
20230825,124700,28207669275,4620,4620,4620,4620,1419
20230825,124600,28201113495,4625,4630,4630,4620,1531
20230825,124500,28194035930,4620,4625,4635,4620,9041
20230825,124400,28152221475,4625,4635,4640,4625,1586
20230825,124300,28144876425,4635,4640,4640,4635,597
20230825,124200,28142107530,4630,4625,4640,4625,480
20230825,124100,28139886580,4630,4630,4630,4630,679
20230825,124000,28136742810,4630,4630,4640,4625,1592
20230825,123900,28129376525,4625,4625,4630,4625,842
20230825,123800,28125481665,4630,4645,4645,4625,1752
20230825,123700,28117357540,4625,4645,4650,4625,7726
20230825,123600,28081578895,4645,4645,4650,4645,601
20230825,123500,28078787150,4650,4650,4650,4645,181
20230825,123400,28077945700,4650,4650,4650,4645,1531
20230825,123300,28070834195,4645,4645,4650,4645,1681
20230825,123200,28063025520,4650,4645,4650,4645,2527
20230825,123100,28051286950,4650,4645,4650,4645,25
20230825,123000,28051170725,4645,4645,4650,4645,546
20230825,122900,28048634550,4650,4650,4650,4640,409
20230825,122800,28046733210,4650,4650,4650,4650,1190
20230825,122700,28041199710,4650,4645,4660,4645,767
20230825,122600,28037629685,4650,4650,4650,4650,240
20230825,122500,28036513685,4655,4640,4660,4635,1040
20230825,122400,28031678525,4640,4630,4640,4630,1025
20230825,122300,28026930320,4630,4635,4635,4625,9981
20230825,122200,27980718380,4635,4650,4650,4635,5260
20230825,122100,27956298455,4650,4655,4660,4650,876
20230825,122000,27952223985,4655,4650,4655,4645,2783
20230825,121900,27939294610,4650,4660,4660,4645,5161
20230825,121800,27915317335,4645,4640,4660,4640,1134
20230825,121700,27910049320,4660,4650,4665,4640,973
20230825,121600,27905526450,4650,4675,4675,4650,867
20230825,121500,27901482540,4675,4640,4675,4640,1096
20230825,121400,27896375945,4635,4635,4640,4630,2300
20230825,121300,27885708435,4640,4630,4640,4630,3226
20230825,121200,27870770475,4630,4635,4635,4630,3684
20230825,121100,27853712980,4630,4635,4640,4630,4034
20230825,121000,27835029665,4635,4640,4645,4635,1930
20230825,120900,27826083065,4645,4640,4645,4640,1043
20230825,120800,27821243520,4640,4645,4650,4640,10343
20230825,120700,27773245470,4640,4645,4650,4640,5471
20230825,120600,27747856265,4645,4650,4660,4645,789
20230825,120500,27744188450,4650,4665,4665,4650,1632
20230825,120400,27736596550,4670,4660,4675,4660,2780
20230825,120300,27723632205,4665,4660,4675,4660,1386
20230825,120200,27717169550,4660,4630,4660,4630,3001
20230825,120100,27703225190,4630,4650,4660,4630,19546
20230825,120000,27612547170,4660,4650,4660,4650,1997
20230825,115900,27603260760,4650,4655,4660,4645,5542
20230825,115800,27577494080,4655,4665,4665,4650,4495
20230825,115700,27556561810,4680,4660,4690,4655,2588
20230825,115600,27544495850,4660,4675,4690,4655,8846
20230825,115500,27503265795,4670,4680,4695,4670,6108
20230825,115400,27474701280,4680,4690,4700,4675,5213
20230825,115300,27450296350,4700,4700,4700,4700,922
20230825,115200,27445962950,4690,4685,4690,4685,1287
20230825,115100,27439927080,4685,4685,4685,4675,1652
20230825,115000,27432195585,4680,4685,4685,4680,1921
20230825,114900,27423205015,4685,4685,4690,4680,1209
20230825,114800,27417540940,4690,4685,4690,4685,1975
20230825,114700,27408285335,4685,4700,4700,4685,564
20230825,114600,27405641395,4685,4690,4700,4685,2185
20230825,114500,27395397760,4690,4700,4705,4690,5641
20230825,114400,27368896730,4705,4710,4710,4705,3563
20230825,114300,27352127530,4710,4720,4725,4710,1920
20230825,114200,27343067355,4720,4710,4725,4700,3724
20230825,114100,27325541840,4705,4730,4730,4705,24942
20230825,114000,27207871390,4725,4730,4730,4725,3739
20230825,113900,27190200290,4730,4735,4735,4725,2858
20230825,113800,27176682950,4725,4725,4735,4725,2193
20230825,113700,27166319725,4725,4720,4735,4720,519
20230825,113600,27163867425,4720,4720,4725,4720,2842
20230825,113500,27150442490,4720,4725,4725,4720,1612
20230825,113400,27142826790,4735,4725,4735,4720,1564
20230825,113300,27135435230,4720,4735,4735,4720,3501
20230825,113200,27118889400,4735,4735,4740,4730,2704
20230825,113100,27106086485,4735,4750,4750,4730,1746
20230825,113000,27097820200,4715,4770,4775,4715,25499
20230825,112900,26976875840,4780,4755,4780,4755,2415
20230825,112800,26965372880,4750,4795,4800,4745,10417
20230825,112700,26915615150,4800,4785,4805,4785,13056
20230825,112600,26852947005,4795,4810,4825,4785,13759
20230825,112500,26786852850,4805,4775,4815,4770,16437
20230825,112400,26708110470,4775,4785,4790,4770,10229
20230825,112300,26659206090,4790,4770,4800,4765,16312
20230825,112200,26581154480,4765,4755,4770,4755,13054
20230825,112100,26519048665,4760,4745,4765,4745,8458
20230825,112000,26478821395,4745,4740,4750,4740,3718
20230825,111900,26461183980,4740,4725,4740,4725,2794
20230825,111800,26447949205,4720,4720,4725,4715,3315
20230825,111700,26432314860,4725,4720,4735,4715,566
20230825,111600,26429642885,4720,4740,4740,4720,4137
20230825,111500,26410086355,4740,4735,4740,4735,888
20230825,111400,26405880575,4730,4730,4740,4730,1087
20230825,111300,26400737920,4730,4740,4745,4730,3042
20230825,111200,26386332625,4740,4750,4750,4735,2876
20230825,111100,26372687290,4750,4745,4770,4735,20271
20230825,111000,26276258655,4730,4700,4750,4685,11931
20230825,110900,26219844330,4700,4685,4700,4680,5805
20230825,110800,26192619210,4685,4680,4695,4680,559
20230825,110700,26190002035,4695,4685,4695,4680,2326
20230825,110600,26179107015,4685,4680,4685,4680,476
20230825,110500,26176876980,4680,4690,4695,4680,3871
20230825,110400,26158751010,4690,4695,4695,4690,1007
20230825,110300,26154026775,4695,4700,4715,4695,443
20230825,110200,26151943920,4715,4690,4720,4690,981
20230825,110100,26147335470,4690,4725,4725,4690,7701
20230825,110000,26111105950,4725,4730,4730,4710,3201
20230825,105900,26095980625,4730,4710,4730,4710,3014
20230825,105800,26081766115,4715,4705,4720,4705,1365
20230825,105700,26075331100,4705,4720,4720,4700,9574
20230825,105600,26030271085,4710,4715,4725,4700,3193
20230825,105500,26015217000,4700,4675,4720,4670,12558
20230825,105400,25956443925,4670,4670,4675,4665,5393
20230825,105300,25931262025,4675,4670,4690,4670,5302
20230825,105200,25906478325,4670,4680,4680,4665,7526
20230825,105100,25871325690,4680,4690,4695,4680,6985
20230825,105000,25838618540,4690,4705,4710,4690,7229
20230825,104900,25804640475,4705,4715,4725,4705,5486
20230825,104800,25778801405,4720,4730,4730,4720,1686
20230825,104700,25770840305,4735,4725,4740,4720,2382
20230825,104600,25759578165,4725,4740,4745,4725,2948
20230825,104500,25745622495,4740,4725,4740,4720,2097
20230825,104400,25735695340,4725,4710,4725,4710,900
20230825,104300,25731449905,4710,4700,4715,4700,1315
20230825,104200,25725262685,4700,4700,4700,4685,4010
20230825,104100,25706438180,4700,4700,4700,4685,8498
20230825,104000,25666576080,4700,4685,4700,4685,1920
20230825,103900,25657567210,4685,4685,4690,4680,10255
20230825,103800,25609543815,4690,4720,4730,4690,18197
20230825,103700,25523935760,4730,4720,4760,4710,9275
20230825,103600,25479937545,4720,4720,4720,4710,4611
20230825,103500,25458183390,4715,4745,4750,4715,7052
20230825,103400,25424815330,4745,4760,4770,4745,8056
20230825,103300,25386508095,4765,4740,4780,4730,10330
20230825,103200,25337372635,4735,4780,4800,4735,25800
20230825,103100,25214257330,4780,4735,4780,4710,11766
20230825,103000,25158538610,4730,4735,4750,4700,13973
20230825,102900,25092455250,4735,4715,4735,4710,13082
20230825,102800,25030682400,4700,4680,4710,4675,14462
20230825,102700,24962750870,4685,4685,4700,4680,15906
20230825,102600,24888069890,4685,4670,4685,4660,2379
20230825,102500,24876949600,4670,4650,4670,4650,2843
20230825,102400,24863699645,4650,4665,4670,4650,1422
20230825,102300,24857080240,4660,4650,4680,4650,6693
20230825,102200,24825883425,4660,4660,4680,4640,15579
20230825,102100,24753331190,4660,4675,4685,4660,2917
20230825,102000,24739695200,4685,4695,4700,4675,20594
20230825,101900,24643090420,4695,4675,4695,4665,2976
20230825,101800,24629154625,4680,4670,4700,4670,16977
20230825,101700,24549536425,4670,4635,4675,4630,6289
20230825,101600,24520236710,4640,4655,4655,4635,2621
20230825,101500,24508078920,4655,4635,4660,4630,1948
20230825,101400,24499049270,4640,4635,4640,4630,6446
20230825,101300,24469183590,4640,4640,4640,4630,10364
20230825,101200,24421188935,4640,4655,4660,4635,6662
20230825,101100,24390262205,4650,4660,4665,4650,4540
20230825,101000,24369141340,4665,4665,4675,4650,9849
20230825,100900,24323290200,4670,4655,4675,4650,6488
20230825,100800,24293003800,4655,4665,4665,4650,6388
20230825,100700,24263292485,4650,4650,4665,4645,5109
20230825,100600,24239531595,4650,4655,4670,4645,6540
20230825,100500,24209070505,4665,4640,4670,4625,10348
20230825,100400,24161039140,4650,4630,4650,4620,4001
20230825,100300,24142489185,4630,4640,4640,4610,34148
20230825,100200,23984713210,4640,4640,4645,4625,20932
20230825,100100,23887716370,4635,4645,4670,4630,9248
20230825,100000,23844800980,4645,4680,4685,4635,29376
20230825,095900,23707951705,4680,4660,4685,4660,13041
20230825,095800,23647005220,4660,4655,4665,4645,10576
20230825,095700,23597793555,4655,4625,4660,4625,49377
20230825,095600,23368933510,4625,4625,4625,4625,0
20230825,095500,23368933510,4625,4620,4625,4620,8236
20230825,095400,23330855970,4620,4630,4635,4620,45651
20230825,095300,23119641005,4635,4645,4650,4620,58078
20230825,095200,22850936505,4650,4690,4695,4620,104566
20230825,095100,22365037910,4695,4705,4730,4695,40682
20230825,095000,22173550585,4705,4760,4760,4700,61360
20230825,094900,21882997570,4760,4780,4785,4755,19064
20230825,094800,21792082605,4785,4820,4830,4780,34167
20230825,094700,21627692400,4820,4790,4830,4790,18535
20230825,094600,21538575265,4780,4760,4795,4750,30127
20230825,094500,21394959995,4765,4775,4780,4750,35939
20230825,094400,21223892920,4770,4765,4800,4765,35450
20230825,094300,21054514440,4765,4810,4810,4760,23319
20230825,094200,20943048865,4810,4825,4825,4780,64173
20230825,094100,20634866185,4825,4855,4855,4820,22194
20230825,094000,20527408905,4855,4870,4870,4850,18455
20230825,093900,20437767895,4870,4870,4875,4850,39456
20230825,093800,20246126695,4870,4880,4880,4870,25895
20230825,093700,20119906640,4880,4885,4890,4875,26863
20230825,093600,19988765615,4890,4920,4930,4880,46019
20230825,093500,19763388825,4930,4955,4960,4910,21566
20230825,093400,19656917525,4950,4920,4960,4920,26332
20230825,093300,19526846510,4915,4925,4925,4900,14265
20230825,093200,19456791260,4925,4905,4925,4890,54907
20230825,093100,19187613030,4905,4930,4940,4905,44390
20230825,093000,18969325620,4930,4945,4950,4920,39366
20230825,092900,18775080415,4950,4980,4980,4950,35767
20230825,092800,18597704725,4980,4990,4990,4965,18112
20230825,092700,18507576655,4990,5010,5030,4990,30753
20230825,092600,18353698880,5010,5030,5060,4990,41040
20230825,092500,18148023530,5030,4950,5080,4950,69843
20230825,092400,17797222635,4955,4940,4995,4935,30943
20230825,092300,17643483945,4955,4945,4955,4925,35359
20230825,092200,17468991965,4935,4965,4965,4915,97429
20230825,092100,16988005665,4970,5010,5030,4965,63936
20230825,092000,16669091340,5020,5040,5050,5000,29394
20230825,091900,16521380110,5040,5040,5060,4995,118777
20230825,091800,15926414500,5040,5090,5100,5020,67348
20230825,091700,15585764970,5090,5040,5170,5040,74860
20230825,091600,15205781030,5060,5060,5110,5010,121276
20230825,091500,14593941010,5050,5220,5240,5050,227956
20230825,091400,13423253030,5230,5260,5270,5150,174754
20230825,091300,12514241250,5260,5210,5260,5140,251487
20230825,091200,11203564610,5200,5130,5210,5120,192889
20230825,091100,10208138610,5120,5090,5150,5050,147665
20230825,091000,9454957040,5090,5030,5110,5010,130994
20230825,090900,8791738910,5020,5030,5100,5020,154755
20230825,090800,8009910380,5040,5130,5150,5000,402561
20230825,090700,5961311770,5100,5100,5100,5100,0
20230825,090600,5961311770,5100,5100,5100,5100,0
20230825,090500,5961311770,5100,5000,5100,5000,327459
20230825,090400,4298479290,5010,4950,5090,4930,298198
20230825,090300,2807680835,4950,4820,4990,4815,288290
20230825,090200,1391531220,4820,4625,4830,4625,108049
20230825,090100,876045840,4625,4600,4700,4580,55384
20230825,090000,619423010,4600,4645,4650,4595,132703