stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,205100,5529945,2090,2085,2090,2085,20
20230825,205000,5529945,2090,2090,2090,2090,0
20230825,204900,5529945,2090,2090,2090,2090,0
20230825,204800,5529945,2090,2090,2090,2090,0
20230825,204700,5529945,2090,2090,2090,2090,0
20230825,204600,5529945,2090,2090,2090,2090,0
20230825,204500,5529945,2090,2090,2090,2090,0
20230825,204400,5529945,2090,2090,2090,2090,0
20230825,204300,5529945,2090,2090,2090,2090,0
20230825,204200,5529945,2090,2090,2090,2090,0
20230825,204100,5529945,2090,2090,2090,2090,0
20230825,204000,5529945,2090,2090,2090,2090,0
20230825,203900,5529945,2090,2090,2090,2090,0
20230825,203800,5529945,2090,2090,2090,2090,0
20230825,203700,5529945,2090,2090,2090,2090,0
20230825,203600,5529945,2090,2090,2090,2090,0
20230825,203500,5529945,2090,2090,2090,2090,0
20230825,203400,5529945,2090,2090,2090,2090,0
20230825,203300,5529945,2090,2090,2090,2090,0
20230825,203200,5529945,2090,2090,2090,2090,0
20230825,203100,5529945,2090,2090,2090,2090,0
20230825,203000,5529945,2090,2090,2090,2090,0
20230825,202900,5529945,2090,2090,2090,2090,0
20230825,202800,5529945,2090,2090,2090,2090,0
20230825,202700,5529945,2090,2090,2090,2090,0
20230825,202600,5529945,2090,2090,2090,2090,0
20230825,202500,5529945,2090,2090,2090,2090,0
20230825,202400,5529945,2090,2090,2090,2090,0
20230825,202300,5529945,2090,2090,2090,2090,0
20230825,202200,5529945,2090,2090,2090,2090,0
20230825,202100,5529945,2090,2085,2090,2085,20
20230825,202000,5529945,2090,2090,2090,2090,0
20230825,201900,5529945,2090,2090,2090,2090,0
20230825,201800,5529945,2090,2090,2090,2090,0
20230825,201700,5529945,2090,2090,2090,2090,0
20230825,201600,5529945,2090,2090,2090,2090,0
20230825,201500,5529945,2090,2090,2090,2090,0
20230825,201400,5529945,2090,2090,2090,2090,0
20230825,201300,5529945,2090,2090,2090,2090,0
20230825,201200,5529945,2090,2090,2090,2090,0
20230825,201100,5529945,2090,2090,2090,2090,0
20230825,201000,5529945,2090,2090,2090,2090,0
20230825,200900,5529945,2090,2090,2090,2090,0
20230825,200800,5529945,2090,2090,2090,2090,0
20230825,200700,5529945,2090,2090,2090,2090,0
20230825,200600,5529945,2090,2090,2090,2090,0
20230825,200500,5529945,2090,2090,2090,2090,0
20230825,200400,5529945,2090,2090,2090,2090,0
20230825,200300,5529945,2090,2090,2090,2090,0
20230825,200200,5529945,2090,2090,2090,2090,0
20230825,200100,5529945,2090,2090,2090,2090,0
20230825,200000,5529945,2090,2090,2090,2090,0
20230825,195900,5529945,2090,2090,2090,2090,0
20230825,195800,5529945,2090,2090,2090,2090,0
20230825,195700,5529945,2090,2090,2090,2090,0
20230825,195600,5529945,2090,2090,2090,2090,0
20230825,195500,5529945,2090,2090,2090,2090,0
20230825,195400,5529945,2090,2090,2090,2090,0
20230825,195300,5529945,2090,2090,2090,2090,0
20230825,195200,5529945,2090,2090,2090,2090,0
20230825,195100,5529945,2090,2085,2090,2085,20
20230825,195000,5529945,2090,2090,2090,2090,0
20230825,194900,5529945,2090,2090,2090,2090,0
20230825,194800,5529945,2090,2090,2090,2090,0
20230825,194700,5529945,2090,2090,2090,2090,0
20230825,194600,5529945,2090,2090,2090,2090,0
20230825,194500,5529945,2090,2090,2090,2090,0
20230825,194400,5529945,2090,2090,2090,2090,0
20230825,194300,5529945,2090,2090,2090,2090,0
20230825,194200,5529945,2090,2090,2090,2090,0
20230825,194100,5529945,2090,2090,2090,2090,0
20230825,194000,5529945,2090,2090,2090,2090,0
20230825,193900,5529945,2090,2090,2090,2090,0
20230825,193800,5529945,2090,2090,2090,2090,0
20230825,193700,5529945,2090,2090,2090,2090,0
20230825,193600,5529945,2090,2090,2090,2090,0
20230825,193500,5529945,2090,2090,2090,2090,0
20230825,193400,5529945,2090,2090,2090,2090,0
20230825,193300,5529945,2090,2090,2090,2090,0
20230825,193200,5529945,2090,2090,2090,2090,0
20230825,193100,5529945,2090,2090,2090,2090,0
20230825,193000,5529945,2090,2090,2090,2090,0
20230825,192900,5529945,2090,2090,2090,2090,0
20230825,192800,5529945,2090,2090,2090,2090,0
20230825,192700,5529945,2090,2090,2090,2090,0
20230825,192600,5529945,2090,2090,2090,2090,0
20230825,192500,5529945,2090,2090,2090,2090,0
20230825,192400,5529945,2090,2090,2090,2090,0
20230825,192300,5529945,2090,2090,2090,2090,0
20230825,192200,5529945,2090,2090,2090,2090,0
20230825,192100,5529945,2090,2085,2090,2085,20
20230825,192000,5529945,2090,2090,2090,2090,0
20230825,191900,5529945,2090,2090,2090,2090,0
20230825,191800,5529945,2090,2090,2090,2090,0
20230825,191700,5529945,2090,2090,2090,2090,0
20230825,191600,5529945,2090,2090,2090,2090,0
20230825,191500,5529945,2090,2090,2090,2090,0
20230825,191400,5529945,2090,2090,2090,2090,0
20230825,191300,5529945,2090,2090,2090,2090,0
20230825,191200,5529945,2090,2090,2090,2090,0
20230825,191100,5529945,2090,2090,2090,2090,0
20230825,191000,5529945,2090,2090,2090,2090,0
20230825,190900,5529945,2090,2090,2090,2090,0
20230825,190800,5529945,2090,2090,2090,2090,0
20230825,190700,5529945,2090,2090,2090,2090,0
20230825,190600,5529945,2090,2090,2090,2090,0
20230825,190500,5529945,2090,2090,2090,2090,0
20230825,190400,5529945,2090,2090,2090,2090,0
20230825,190300,5529945,2090,2090,2090,2090,0
20230825,190200,5529945,2090,2090,2090,2090,0
20230825,190100,5529945,2090,2090,2090,2090,0
20230825,190000,5529945,2090,2090,2090,2090,0
20230825,185900,5529945,2090,2090,2090,2090,0
20230825,185800,5529945,2090,2090,2090,2090,0
20230825,185700,5529945,2090,2090,2090,2090,0
20230825,185600,5529945,2090,2090,2090,2090,0
20230825,185500,5529945,2090,2090,2090,2090,0
20230825,185400,5529945,2090,2090,2090,2090,0
20230825,185300,5529945,2090,2090,2090,2090,0
20230825,185200,5529945,2090,2090,2090,2090,0
20230825,185100,5529945,2090,2085,2090,2085,20
20230825,185000,5529945,2090,2090,2090,2090,0
20230825,184900,5529945,2090,2090,2090,2090,0
20230825,184800,5529945,2090,2090,2090,2090,0
20230825,184700,5529945,2090,2090,2090,2090,0
20230825,184600,5529945,2090,2090,2090,2090,0
20230825,184500,5529945,2090,2090,2090,2090,0
20230825,184400,5529945,2090,2090,2090,2090,0
20230825,184300,5529945,2090,2090,2090,2090,0
20230825,184200,5529945,2090,2090,2090,2090,0
20230825,184100,5529945,2090,2090,2090,2090,0
20230825,184000,5529945,2090,2090,2090,2090,0
20230825,183900,5529945,2090,2090,2090,2090,0
20230825,183800,5529945,2090,2090,2090,2090,0
20230825,183700,5529945,2090,2090,2090,2090,0
20230825,183600,5529945,2090,2090,2090,2090,0
20230825,183500,5529945,2090,2090,2090,2090,0
20230825,183400,5529945,2090,2090,2090,2090,0
20230825,183300,5529945,2090,2090,2090,2090,0
20230825,183200,5529945,2090,2090,2090,2090,0
20230825,183100,5529945,2090,2090,2090,2090,0
20230825,183000,5529945,2090,2090,2090,2090,0
20230825,182900,5529945,2090,2090,2090,2090,0
20230825,182800,5529945,2090,2090,2090,2090,0
20230825,182700,5529945,2090,2090,2090,2090,0
20230825,182600,5529945,2090,2090,2090,2090,0
20230825,182500,5529945,2090,2090,2090,2090,0
20230825,182400,5529945,2090,2090,2090,2090,0
20230825,182300,5529945,2090,2090,2090,2090,0
20230825,182200,5529945,2090,2090,2090,2090,0
20230825,182100,5529945,2090,2085,2090,2085,20
20230825,182000,5529945,2090,2090,2090,2090,0
20230825,181900,5529945,2090,2090,2090,2090,0
20230825,181800,5529945,2090,2090,2090,2090,0
20230825,181700,5529945,2090,2090,2090,2090,0
20230825,181600,5529945,2090,2090,2090,2090,0
20230825,181500,5529945,2090,2090,2090,2090,0
20230825,181400,5529945,2090,2090,2090,2090,0
20230825,181300,5529945,2090,2090,2090,2090,0
20230825,181200,5529945,2090,2090,2090,2090,0
20230825,181100,5529945,2090,2090,2090,2090,0
20230825,181000,5529945,2090,2090,2090,2090,0
20230825,180900,5529945,2090,2090,2090,2090,0
20230825,180800,5529945,2090,2090,2090,2090,0
20230825,180700,5529945,2090,2090,2090,2090,0
20230825,180600,5529945,2090,2090,2090,2090,0
20230825,180500,5529945,2090,2090,2090,2090,0
20230825,180400,5529945,2090,2090,2090,2090,0
20230825,180300,5529945,2090,2090,2090,2090,0
20230825,180200,5529945,2090,2090,2090,2090,0
20230825,180100,5529945,2090,2090,2090,2090,0
20230825,180000,5529945,2090,2090,2090,2090,0
20230825,175900,5529945,2090,2090,2090,2090,0
20230825,175800,5529945,2090,2090,2090,2090,0
20230825,175700,5529945,2090,2090,2090,2090,0
20230825,175600,5529945,2090,2090,2090,2090,0
20230825,175500,5529945,2090,2090,2090,2090,0
20230825,175400,5529945,2090,2090,2090,2090,0
20230825,175300,5529945,2090,2090,2090,2090,0
20230825,175200,5529945,2090,2090,2090,2090,0
20230825,175100,5529945,2090,2085,2090,2085,20
20230825,175000,5529945,2090,2090,2090,2090,0
20230825,174900,5529945,2090,2090,2090,2090,0
20230825,174800,5529945,2090,2090,2090,2090,0
20230825,174700,5529945,2090,2090,2090,2090,0
20230825,174600,5529945,2090,2090,2090,2090,0
20230825,174500,5529945,2090,2090,2090,2090,0
20230825,174400,5529945,2090,2090,2090,2090,0
20230825,174300,5529945,2090,2090,2090,2090,0
20230825,174200,5529945,2090,2090,2090,2090,0
20230825,174100,5529945,2090,2090,2090,2090,0
20230825,174000,5529945,2090,2090,2090,2090,0
20230825,173900,5529945,2090,2090,2090,2090,0
20230825,173800,5529945,2090,2090,2090,2090,0
20230825,173700,5529945,2090,2090,2090,2090,0
20230825,173600,5529945,2090,2090,2090,2090,0
20230825,173500,5529945,2090,2090,2090,2090,0
20230825,173400,5529945,2090,2090,2090,2090,0
20230825,173300,5529945,2090,2090,2090,2090,0
20230825,173200,5529945,2090,2090,2090,2090,0
20230825,173100,5529945,2090,2090,2090,2090,0
20230825,173000,5529945,2090,2090,2090,2090,0
20230825,172900,5529945,2090,2090,2090,2090,0
20230825,172800,5529945,2090,2090,2090,2090,0
20230825,172700,5529945,2090,2090,2090,2090,0
20230825,172600,5529945,2090,2090,2090,2090,0
20230825,172500,5529945,2090,2090,2090,2090,0
20230825,172400,5529945,2090,2090,2090,2090,0
20230825,172300,5529945,2090,2090,2090,2090,0
20230825,172200,5529945,2090,2090,2090,2090,0
20230825,172100,5529945,2090,2085,2090,2085,20
20230825,172000,5529945,2090,2090,2090,2090,0
20230825,171900,5529945,2090,2090,2090,2090,0
20230825,171800,5529945,2090,2090,2090,2090,0
20230825,171700,5529945,2090,2090,2090,2090,0
20230825,171600,5529945,2090,2090,2090,2090,0
20230825,171500,5529945,2090,2090,2090,2090,0
20230825,171400,5529945,2090,2090,2090,2090,0
20230825,171300,5529945,2090,2090,2090,2090,0
20230825,171200,5529945,2090,2090,2090,2090,0
20230825,171100,5529945,2090,2090,2090,2090,0
20230825,171000,5529945,2090,2090,2090,2090,0
20230825,170900,5529945,2090,2090,2090,2090,0
20230825,170800,5529945,2090,2090,2090,2090,0
20230825,170700,5529945,2090,2090,2090,2090,0
20230825,170600,5529945,2090,2090,2090,2090,0
20230825,170500,5529945,2090,2090,2090,2090,0
20230825,170400,5529945,2090,2090,2090,2090,0
20230825,170300,5529945,2090,2090,2090,2090,0
20230825,170200,5529945,2090,2090,2090,2090,0
20230825,170100,5529945,2090,2090,2090,2090,0
20230825,170000,5529945,2090,2090,2090,2090,0
20230825,165900,5529945,2090,2090,2090,2090,0
20230825,165800,5529945,2090,2090,2090,2090,0
20230825,165700,5529945,2090,2090,2090,2090,0
20230825,165600,5529945,2090,2090,2090,2090,0
20230825,165500,5529945,2090,2090,2090,2090,0
20230825,165400,5529945,2090,2090,2090,2090,0
20230825,165300,5529945,2090,2090,2090,2090,0
20230825,165200,5529945,2090,2090,2090,2090,0
20230825,165100,5529945,2090,2085,2090,2085,20
20230825,165000,5529945,2090,2090,2090,2090,0
20230825,164900,5529945,2090,2090,2090,2090,0
20230825,164800,5529945,2090,2090,2090,2090,0
20230825,164700,5529945,2090,2090,2090,2090,0
20230825,164600,5529945,2090,2090,2090,2090,0
20230825,164500,5529945,2090,2090,2090,2090,0
20230825,164400,5529945,2090,2090,2090,2090,0
20230825,164300,5529945,2090,2090,2090,2090,0
20230825,164200,5529945,2090,2090,2090,2090,0
20230825,164100,5529945,2090,2090,2090,2090,0
20230825,164000,5529945,2090,2090,2090,2090,0
20230825,163900,5529945,2090,2090,2090,2090,0
20230825,163800,5529945,2090,2090,2090,2090,0
20230825,163700,5529945,2090,2090,2090,2090,0
20230825,163600,5529945,2090,2090,2090,2090,0
20230825,163500,5529945,2090,2090,2090,2090,0
20230825,163400,5529945,2090,2090,2090,2090,0
20230825,163300,5529945,2090,2090,2090,2090,0
20230825,163200,5529945,2090,2090,2090,2090,0
20230825,163100,5529945,2090,2090,2090,2090,0
20230825,163000,5529945,2090,2090,2090,2090,0
20230825,162900,5529945,2090,2090,2090,2090,0
20230825,162800,5529945,2090,2090,2090,2090,0
20230825,162700,5529945,2090,2090,2090,2090,0
20230825,162600,5529945,2090,2090,2090,2090,0
20230825,162500,5529945,2090,2090,2090,2090,0
20230825,162400,5529945,2090,2090,2090,2090,0
20230825,162300,5529945,2090,2090,2090,2090,0
20230825,162200,5529945,2090,2090,2090,2090,0
20230825,162100,5529945,2090,2085,2090,2085,20
20230825,162000,5529945,2090,2090,2090,2090,0
20230825,161900,5529945,2090,2090,2090,2090,0
20230825,161800,5529945,2090,2090,2090,2090,0
20230825,161700,5529945,2090,2090,2090,2090,0
20230825,161600,5529945,2090,2090,2090,2090,0
20230825,161500,5529945,2090,2090,2090,2090,0
20230825,161400,5529945,2090,2090,2090,2090,0
20230825,161300,5529945,2090,2090,2090,2090,0
20230825,161200,5529945,2090,2090,2090,2090,0
20230825,161100,5529945,2090,2090,2090,2090,0
20230825,161000,5529945,2090,2090,2090,2090,0
20230825,160900,5529945,2090,2090,2090,2090,0
20230825,160800,5529945,2090,2090,2090,2090,0
20230825,160700,5529945,2090,2090,2090,2090,0
20230825,160600,5529945,2090,2090,2090,2090,0
20230825,160500,5529945,2090,2090,2090,2090,0
20230825,160400,5529945,2090,2090,2090,2090,0
20230825,160300,5529945,2090,2090,2090,2090,0
20230825,160200,5529945,2090,2090,2090,2090,0
20230825,160100,5529945,2090,2090,2090,2090,0
20230825,160000,5529945,2090,2090,2090,2090,0
20230825,155900,5529945,2090,2090,2090,2090,0
20230825,155800,5529945,2090,2090,2090,2090,0
20230825,155700,5529945,2090,2090,2090,2090,0
20230825,155600,5529945,2090,2090,2090,2090,0
20230825,155500,5529945,2090,2090,2090,2090,0
20230825,155400,5529945,2090,2090,2090,2090,0
20230825,155300,5529945,2090,2090,2090,2090,0
20230825,155200,5529945,2090,2090,2090,2090,0
20230825,155100,5529945,2090,2085,2090,2085,20
20230825,155000,5529945,2090,2090,2090,2090,0
20230825,154900,5529945,2090,2090,2090,2090,0
20230825,154800,5529945,2090,2090,2090,2090,0
20230825,154700,5529945,2090,2090,2090,2090,0
20230825,154600,5529945,2090,2090,2090,2090,0
20230825,154500,5529945,2090,2090,2090,2090,0
20230825,154400,5529945,2090,2090,2090,2090,0
20230825,154300,5529945,2090,2090,2090,2090,0
20230825,154200,5529945,2090,2090,2090,2090,0
20230825,154100,5529945,2090,2090,2090,2090,0
20230825,154000,5529945,2090,2090,2090,2090,0
20230825,153900,5529945,2090,2090,2090,2090,0
20230825,153800,5529945,2090,2090,2090,2090,0
20230825,153700,5529945,2090,2090,2090,2090,0
20230825,153600,5529945,2090,2090,2090,2090,0
20230825,153500,5529945,2090,2090,2090,2090,0
20230825,153400,5529945,2090,2090,2090,2090,0
20230825,153300,5529945,2090,2090,2090,2090,0
20230825,153200,5529945,2090,2090,2090,2090,0
20230825,153100,5529945,2090,2090,2090,2090,0
20230825,153000,5529945,2090,2090,2090,2090,0
20230825,152900,5529945,2090,2090,2090,2090,0
20230825,152800,5529945,2090,2090,2090,2090,0
20230825,152700,5529945,2090,2090,2090,2090,0
20230825,152600,5529945,2090,2090,2090,2090,0
20230825,152500,5529945,2090,2090,2090,2090,0
20230825,152400,5529945,2090,2090,2090,2090,0
20230825,152300,5529945,2090,2090,2090,2090,0
20230825,152200,5529945,2090,2090,2090,2090,0
20230825,152100,5529945,2090,2090,2090,2090,0
20230825,152000,5529945,2090,2090,2090,2090,0
20230825,151900,5529945,2090,2090,2090,2090,0
20230825,151800,5529945,2090,2090,2090,2090,0
20230825,151700,5529945,2090,2090,2090,2090,0
20230825,151600,5529945,2090,2090,2090,2090,0
20230825,151500,5529945,2090,2090,2090,2090,0
20230825,151400,5529945,2090,2090,2090,2090,0
20230825,151300,5529945,2090,2090,2090,2090,0
20230825,151200,5529945,2090,2090,2090,2090,0
20230825,151100,5529945,2090,2090,2090,2090,0
20230825,151000,5529945,2090,2090,2090,2090,0
20230825,150900,5529945,2090,2090,2090,2090,0
20230825,150800,5529945,2090,2090,2090,2090,0
20230825,150700,5529945,2090,2090,2090,2090,0
20230825,150600,5529945,2090,2090,2090,2090,0
20230825,150500,5529945,2090,2085,2090,2085,20
20230825,150400,5488225,2085,2085,2085,2085,0
20230825,150300,5488225,2085,2085,2085,2085,0
20230825,150200,5488225,2085,2085,2085,2085,0
20230825,150100,5488225,2085,2085,2085,2085,0
20230825,150000,5488225,2085,2075,2085,2075,29
20230825,145900,5427950,2090,2090,2090,2090,10
20230825,145800,5407050,2075,2075,2075,2075,1
20230825,145700,5404975,2085,2085,2085,2085,0
20230825,145600,5404975,2085,2090,2090,2085,28
20230825,145500,5346545,2085,2080,2085,2080,32
20230825,145400,5279920,2075,2075,2075,2075,0
20230825,145300,5279920,2075,2075,2075,2075,19
20230825,145200,5240495,2075,2075,2075,2075,0
20230825,145100,5240495,2075,2075,2075,2075,0
20230825,145000,5240495,2075,2075,2075,2075,19
20230825,144900,5201070,2075,2075,2075,2075,0
20230825,144800,5201070,2075,2075,2075,2075,0
20230825,144700,5201070,2075,2075,2075,2075,19
20230825,144600,5161645,2085,2085,2085,2085,0
20230825,144500,5161645,2085,2085,2085,2085,0
20230825,144400,5161645,2085,2085,2085,2085,0
20230825,144300,5161645,2085,2085,2085,2085,0
20230825,144200,5161645,2085,2085,2085,2085,0
20230825,144100,5161645,2085,2085,2085,2085,6
20230825,144000,5149135,2085,2085,2085,2085,0
20230825,143900,5149135,2085,2085,2085,2085,0
20230825,143800,5149135,2085,2085,2085,2085,19
20230825,143700,5109520,2085,2080,2085,2080,25
20230825,143600,5057425,2075,2075,2075,2075,0
20230825,143500,5057425,2075,2075,2075,2075,19
20230825,143400,5018000,2080,2080,2080,2080,0
20230825,143300,5018000,2080,2080,2080,2080,0
20230825,143200,5018000,2080,2080,2080,2080,12
20230825,143100,4993040,2080,2080,2080,2080,0
20230825,143000,4993040,2080,2080,2080,2080,0
20230825,142900,4993040,2080,2080,2080,2080,19
20230825,142800,4953520,2090,2090,2090,2090,0
20230825,142700,4953520,2090,2090,2090,2090,0
20230825,142600,4953520,2090,2090,2090,2090,0
20230825,142500,4953520,2090,2090,2090,2090,0
20230825,142400,4953520,2090,2090,2090,2090,0
20230825,142300,4953520,2090,2075,2090,2075,48
20230825,142200,4853675,2075,2075,2075,2075,19
20230825,142100,4814250,2075,2075,2075,2075,0
20230825,142000,4814250,2075,2075,2075,2075,19
20230825,141900,4774825,2090,2090,2090,2090,0
20230825,141800,4774825,2090,2090,2090,2090,0
20230825,141700,4774825,2090,2090,2090,2090,0
20230825,141600,4774825,2090,2090,2090,2090,0
20230825,141500,4774825,2090,2090,2090,2090,0
20230825,141400,4774825,2090,2090,2090,2090,0
20230825,141300,4774825,2090,2080,2090,2080,10
20230825,141200,4753995,2075,2075,2075,2075,0
20230825,141100,4753995,2075,2075,2075,2075,19
20230825,141000,4714570,2075,2075,2075,2075,0
20230825,140900,4714570,2075,2075,2075,2075,0
20230825,140800,4714570,2075,2075,2075,2075,38
20230825,140700,4635720,2075,2075,2075,2075,0
20230825,140600,4635720,2075,2075,2075,2075,0
20230825,140500,4635720,2075,2075,2075,2075,18
20230825,140400,4598370,2080,2080,2080,2080,0
20230825,140300,4598370,2080,2080,2080,2080,0
20230825,140200,4598370,2080,2080,2080,2080,12
20230825,140100,4573410,2090,2090,2090,2090,0
20230825,140000,4573410,2090,2090,2090,2090,0
20230825,135900,4573410,2090,2090,2090,2090,0
20230825,135800,4573410,2090,2090,2090,2090,0
20230825,135700,4573410,2090,2085,2090,2085,20
20230825,135600,4531705,2080,2080,2080,2080,0
20230825,135500,4531705,2080,2080,2080,2080,19
20230825,135400,4492185,2090,2090,2090,2090,0
20230825,135300,4492185,2090,2090,2090,2090,0
20230825,135200,4492185,2090,2090,2090,2090,0
20230825,135100,4492185,2090,2090,2090,2090,50
20230825,135000,4387685,2080,2075,2080,2075,38
20230825,134900,4308740,2090,2090,2090,2090,0
20230825,134800,4308740,2090,2090,2090,2090,0
20230825,134700,4308740,2090,2090,2090,2090,0
20230825,134600,4308740,2090,2090,2090,2090,0
20230825,134500,4308740,2090,2090,2090,2090,0
20230825,134400,4308740,2090,2080,2090,2080,50
20230825,134300,4204520,2075,2075,2075,2075,19
20230825,134200,4165095,2090,2090,2090,2090,0
20230825,134100,4165095,2090,2090,2090,2090,0
20230825,134000,4165095,2090,2090,2090,2090,0
20230825,133900,4165095,2090,2090,2090,2090,0
20230825,133800,4165095,2090,2090,2090,2090,0
20230825,133700,4165095,2090,2075,2090,2075,27
20230825,133600,4108960,2085,2085,2085,2085,0
20230825,133500,4108960,2085,2085,2085,2085,0
20230825,133400,4108960,2085,2085,2085,2085,0
20230825,133300,4108960,2085,2085,2085,2085,0
20230825,133200,4108960,2085,2085,2085,2085,0
20230825,133100,4108960,2085,2085,2085,2085,12
20230825,133000,4083940,2090,2090,2090,2090,10
20230825,132900,4063040,2085,2085,2085,2085,0
20230825,132800,4063040,2085,2075,2085,2075,57
20230825,132700,3944480,2090,2090,2090,2090,0
20230825,132600,3944480,2090,2090,2090,2090,0
20230825,132500,3944480,2090,2090,2090,2090,0
20230825,132400,3944480,2090,2090,2090,2090,0
20230825,132300,3944480,2090,2090,2090,2090,0
20230825,132200,3944480,2090,2090,2090,2090,0
20230825,132100,3944480,2090,2090,2090,2090,0
20230825,132000,3944480,2090,2090,2090,2090,0
20230825,131900,3944480,2090,2080,2090,2080,50
20230825,131800,3840265,2075,2075,2075,2075,500
20230825,131700,2802765,2090,2090,2090,2090,0
20230825,131600,2802765,2090,2090,2090,2090,0
20230825,131500,2802765,2090,2085,2090,2085,10
20230825,131400,2781870,2080,2080,2090,2080,21
20230825,131300,2738180,2075,2075,2075,2075,19
20230825,131200,2698755,2090,2090,2090,2090,0
20230825,131100,2698755,2090,2090,2090,2090,0
20230825,131000,2698755,2090,2090,2090,2090,0
20230825,130900,2698755,2090,2090,2090,2090,0
20230825,130800,2698755,2090,2085,2090,2085,20
20230825,130700,2657010,2085,2085,2085,2085,9
20230825,130600,2638245,2090,2090,2090,2090,0
20230825,130500,2638245,2090,2090,2090,2090,0
20230825,130400,2638245,2090,2085,2090,2085,29
20230825,130300,2577730,2090,2090,2090,2090,0
20230825,130200,2577730,2090,2090,2090,2090,10
20230825,130100,2556830,2085,2075,2085,2075,41
20230825,130000,2471635,2090,2090,2090,2090,0
20230825,125900,2471635,2090,2090,2090,2090,0
20230825,125800,2471635,2090,2090,2090,2090,0
20230825,125700,2471635,2090,2085,2090,2085,20
20230825,125600,2429930,2090,2090,2090,2090,0
20230825,125500,2429930,2090,2090,2090,2090,0
20230825,125400,2429930,2090,2090,2090,2090,0
20230825,125300,2429930,2090,2090,2090,2090,0
20230825,125200,2429930,2090,2090,2090,2090,0
20230825,125100,2429930,2090,2075,2090,2075,49
20230825,125000,2327965,2075,2075,2075,2075,0
20230825,124900,2327965,2075,2075,2075,2075,0
20230825,124800,2327965,2075,2080,2080,2075,29
20230825,124700,2267740,2085,2085,2085,2085,0
20230825,124600,2267740,2085,2085,2085,2085,0
20230825,124500,2267740,2085,2085,2085,2085,0
20230825,124400,2267740,2085,2085,2085,2085,0
20230825,124300,2267740,2085,2085,2085,2085,0
20230825,124200,2267740,2085,2075,2085,2075,48
20230825,124100,2167945,2090,2090,2090,2090,0
20230825,124000,2167945,2090,2090,2090,2090,0
20230825,123900,2167945,2090,2090,2090,2090,0
20230825,123800,2167945,2090,2090,2090,2090,0
20230825,123700,2167945,2090,2090,2090,2090,0
20230825,123600,2167945,2090,2090,2090,2090,0
20230825,123500,2167945,2090,2080,2090,2080,30
20230825,123400,2105440,2075,2075,2075,2075,0
20230825,123300,2105440,2075,2075,2075,2075,19
20230825,123200,2066015,2075,2075,2075,2075,0
20230825,123100,2066015,2075,2075,2075,2075,0
20230825,123000,2066015,2075,2075,2075,2075,19
20230825,122900,2026590,2075,2075,2075,2075,0
20230825,122800,2026590,2075,2075,2075,2075,0
20230825,122700,2026590,2075,2075,2075,2075,19
20230825,122600,1987165,2075,2075,2075,2075,0
20230825,122500,1987165,2075,2075,2075,2075,0
20230825,122400,1987165,2075,2075,2075,2075,19
20230825,122300,1947740,2075,2075,2075,2075,0
20230825,122200,1947740,2075,2075,2075,2075,0
20230825,122100,1947740,2075,2075,2075,2075,19
20230825,122000,1908315,2075,2075,2075,2075,0
20230825,121900,1908315,2075,2075,2075,2075,0
20230825,121800,1908315,2075,2075,2075,2075,19
20230825,121700,1868890,2075,2075,2075,2075,0
20230825,121600,1868890,2075,2075,2075,2075,0
20230825,121500,1868890,2075,2075,2075,2075,18
20230825,121400,1831540,2075,2075,2075,2075,0
20230825,121300,1831540,2075,2075,2075,2075,0
20230825,121200,1831540,2075,2075,2075,2075,19
20230825,121100,1792115,2075,2075,2075,2075,0
20230825,121000,1792115,2075,2075,2075,2075,0
20230825,120900,1792115,2075,2075,2075,2075,19
20230825,120800,1752690,2075,2075,2075,2075,0
20230825,120700,1752690,2075,2075,2075,2075,0
20230825,120600,1752690,2075,2075,2075,2075,19
20230825,120500,1713265,2075,2075,2075,2075,0
20230825,120400,1713265,2075,2075,2075,2075,0
20230825,120300,1713265,2075,2075,2075,2075,19
20230825,120200,1673840,2075,2075,2075,2075,0
20230825,120100,1673840,2075,2075,2075,2075,0
20230825,120000,1673840,2075,2075,2075,2075,19
20230825,115900,1634415,2075,2075,2075,2075,0
20230825,115800,1634415,2075,2075,2075,2075,0
20230825,115700,1634415,2075,2075,2075,2075,19
20230825,115600,1594990,2075,2075,2075,2075,0
20230825,115500,1594990,2075,2075,2075,2075,0
20230825,115400,1594990,2075,2075,2075,2075,0
20230825,115300,1594990,2075,2075,2075,2075,19
20230825,115200,1555565,2075,2075,2075,2075,0
20230825,115100,1555565,2075,2075,2075,2075,0
20230825,115000,1555565,2075,2075,2075,2075,19
20230825,114900,1516140,2075,2075,2075,2075,0
20230825,114800,1516140,2075,2075,2075,2075,0
20230825,114700,1516140,2075,2075,2075,2075,18
20230825,114600,1478790,2075,2075,2075,2075,0
20230825,114500,1478790,2075,2075,2075,2075,0
20230825,114400,1478790,2075,2075,2075,2075,19
20230825,114300,1439365,2075,2075,2075,2075,0
20230825,114200,1439365,2075,2075,2075,2075,0
20230825,114100,1439365,2075,2075,2075,2075,19
20230825,114000,1399940,2075,2075,2075,2075,0
20230825,113900,1399940,2075,2075,2075,2075,0
20230825,113800,1399940,2075,2075,2075,2075,19
20230825,113700,1360515,2075,2075,2075,2075,0
20230825,113600,1360515,2075,2075,2075,2075,0
20230825,113500,1360515,2075,2075,2075,2075,19
20230825,113400,1321090,2075,2075,2075,2075,0
20230825,113300,1321090,2075,2075,2075,2075,0
20230825,113200,1321090,2075,2075,2075,2075,19
20230825,113100,1281665,2075,2075,2075,2075,0
20230825,113000,1281665,2075,2075,2075,2075,0
20230825,112900,1281665,2075,2075,2075,2075,19
20230825,112800,1242240,2075,2075,2075,2075,0
20230825,112700,1242240,2075,2075,2075,2075,0
20230825,112600,1242240,2075,2075,2075,2075,19
20230825,112500,1202815,2075,2075,2075,2075,0
20230825,112400,1202815,2075,2075,2075,2075,0
20230825,112300,1202815,2075,2075,2075,2075,19
20230825,112200,1163390,2075,2075,2075,2075,0
20230825,112100,1163390,2075,2075,2075,2075,0
20230825,112000,1163390,2075,2075,2075,2075,18
20230825,111900,1126040,2075,2075,2075,2075,0
20230825,111800,1126040,2075,2075,2075,2075,0
20230825,111700,1126040,2075,2075,2075,2075,19
20230825,111600,1086615,2075,2075,2075,2075,0
20230825,111500,1086615,2075,2075,2075,2075,0
20230825,111400,1086615,2075,2075,2075,2075,19
20230825,111300,1047190,2075,2075,2075,2075,0
20230825,111200,1047190,2075,2075,2075,2075,0
20230825,111100,1047190,2075,2075,2075,2075,19
20230825,111000,1007765,2075,2075,2075,2075,0
20230825,110900,1007765,2075,2075,2075,2075,0
20230825,110800,1007765,2075,2075,2075,2075,19
20230825,110700,968340,2075,2075,2075,2075,0
20230825,110600,968340,2075,2075,2075,2075,0
20230825,110500,968340,2075,2075,2075,2075,19
20230825,110400,928915,2080,2080,2080,2080,0
20230825,110300,928915,2080,2080,2080,2080,10
20230825,110200,908115,2075,2075,2075,2075,19
20230825,110100,868690,2075,2075,2075,2075,0
20230825,110000,868690,2075,2075,2075,2075,0
20230825,105900,868690,2075,2075,2075,2075,19
20230825,105800,829265,2090,2090,2090,2090,0
20230825,105700,829265,2090,2090,2090,2090,0
20230825,105600,829265,2090,2090,2090,2090,0
20230825,105500,829265,2090,2090,2090,2090,0
20230825,105400,829265,2090,2090,2090,2090,0
20230825,105300,829265,2090,2090,2090,2090,0
20230825,105200,829265,2090,2090,2090,2090,0
20230825,105100,829265,2090,2090,2090,2090,0
20230825,105000,829265,2090,2075,2090,2075,49
20230825,104900,727365,2090,2090,2090,2090,0
20230825,104800,727365,2090,2090,2090,2090,0
20230825,104700,727365,2090,2090,2090,2090,0
20230825,104600,727365,2090,2090,2090,2090,0
20230825,104500,727365,2090,2090,2090,2090,0
20230825,104400,727365,2090,2075,2090,2075,39
20230825,104300,646270,2080,2080,2080,2080,10
20230825,104200,625470,2075,2075,2075,2075,0
20230825,104100,625470,2075,2075,2075,2075,19
20230825,104000,586045,2090,2090,2090,2090,0
20230825,103900,586045,2090,2090,2090,2090,0
20230825,103800,586045,2090,2090,2090,2090,0
20230825,103700,586045,2090,2090,2090,2090,0
20230825,103600,586045,2090,2090,2090,2090,0
20230825,103500,586045,2090,2080,2090,2080,50
20230825,103400,481855,2075,2075,2075,2075,19
20230825,103300,442430,2090,2090,2090,2090,0
20230825,103200,442430,2090,2090,2090,2090,0
20230825,103100,442430,2090,2090,2090,2090,0
20230825,103000,442430,2090,2090,2090,2090,0
20230825,102900,442430,2090,2090,2090,2090,0
20230825,102800,442430,2090,2080,2090,2080,50
20230825,102700,338230,2075,2075,2075,2075,0
20230825,102600,338230,2075,2075,2075,2075,0
20230825,102500,338230,2075,2075,2075,2075,18
20230825,102400,300880,2075,2075,2075,2075,0
20230825,102300,300880,2075,2075,2075,2075,0
20230825,102200,300880,2075,2075,2075,2075,28
20230825,102100,242780,2075,2075,2075,2075,0
20230825,102000,242780,2075,2075,2075,2075,0
20230825,101900,242780,2075,2075,2075,2075,10
20230825,101800,222030,2075,2075,2075,2075,0
20230825,101700,222030,2075,2075,2075,2075,0
20230825,101600,222030,2075,2075,2075,2075,19
20230825,101500,182605,2075,2075,2075,2075,21
20230825,101400,139030,2070,2070,2070,2070,0
20230825,101300,139030,2070,2070,2070,2070,19
20230825,101200,99700,2075,2075,2075,2075,0
20230825,101100,99700,2075,2075,2075,2075,0
20230825,101000,99700,2075,2075,2075,2075,0
20230825,100900,99700,2075,2075,2075,2075,20
20230825,100800,58200,2095,2095,2095,2095,0
20230825,100700,58200,2095,2095,2095,2095,0
20230825,100600,58200,2095,2095,2095,2095,0
20230825,100500,58200,2095,2095,2095,2095,0
20230825,100400,58200,2095,2095,2095,2095,0
20230825,100300,58200,2095,2095,2095,2095,0
20230825,100200,58200,2095,2095,2095,2095,0
20230825,100100,58200,2095,2095,2095,2095,0
20230825,100000,58200,2095,2095,2095,2095,0
20230825,095900,58200,2095,2070,2095,2070,28
20230825,095800,0,2095,2095,2095,2095,0
20230825,095700,0,2095,2095,2095,2095,0
20230825,095600,0,2095,2095,2095,2095,0
20230825,095500,0,2095,2095,2095,2095,0
20230825,095400,0,2095,2095,2095,2095,0
20230825,095300,0,2095,2095,2095,2095,0
20230825,095200,0,2095,2095,2095,2095,0
20230825,095100,0,2095,2095,2095,2095,0
20230825,095000,0,2095,2095,2095,2095,0
20230825,094900,0,2095,2095,2095,2095,0
20230825,094800,0,2095,2095,2095,2095,0
20230825,094700,0,2095,2095,2095,2095,0
20230825,094600,0,2095,2095,2095,2095,0
20230825,094500,0,2095,2095,2095,2095,0
20230825,094400,0,2095,2095,2095,2095,0
20230825,094300,0,2095,2095,2095,2095,0
20230825,094200,0,2095,2095,2095,2095,0
20230825,094100,0,2095,2095,2095,2095,0
20230825,094000,0,2095,2095,2095,2095,0
20230825,093900,0,2095,2095,2095,2095,0
20230825,093800,0,2095,2095,2095,2095,0
20230825,093700,0,2095,2095,2095,2095,0
20230825,093600,0,2095,2095,2095,2095,0
20230825,093500,0,2095,2095,2095,2095,0
20230825,093400,0,2095,2095,2095,2095,0
20230825,093300,0,2095,2095,2095,2095,0
20230825,093200,0,2095,2095,2095,2095,0
20230825,093100,0,2095,2095,2095,2095,0
20230825,093000,0,2095,2095,2095,2095,0
20230825,092900,0,2095,2095,2095,2095,0
20230825,092800,0,2095,2095,2095,2095,0
20230825,092700,0,2095,2095,2095,2095,0
20230825,092600,0,2095,2095,2095,2095,0
20230825,092500,0,2095,2095,2095,2095,0
20230825,092400,0,2095,2095,2095,2095,0
20230825,092300,0,2095,2095,2095,2095,0
20230825,092200,0,2095,2095,2095,2095,0
20230825,092100,0,2095,2095,2095,2095,0
20230825,092000,0,2095,2095,2095,2095,0
20230825,091900,0,2095,2095,2095,2095,0
20230825,091800,0,2095,2095,2095,2095,0
20230825,091700,0,2095,2095,2095,2095,0
20230825,091600,0,2095,2095,2095,2095,0
20230825,091500,0,2095,2095,2095,2095,0
20230825,091400,0,2095,2095,2095,2095,0
20230825,091300,0,2095,2095,2095,2095,0
20230825,091200,0,2095,2095,2095,2095,0
20230825,091100,0,2095,2095,2095,2095,0
20230825,091000,0,2095,2095,2095,2095,0
20230825,090900,0,2095,2095,2095,2095,0
20230825,090800,0,2095,2095,2095,2095,0
20230825,090700,0,2095,2095,2095,2095,0
20230825,090600,0,2095,2095,2095,2095,0
20230825,090500,0,2095,2095,2095,2095,0
20230825,090400,0,2095,2095,2095,2095,0
20230825,090300,0,2095,2095,2095,2095,0
20230825,090200,0,2095,2095,2095,2095,0
20230825,090100,0,2095,2095,2095,2095,0
20230825,090000,0,2095,2095,2095,2095,0