stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,205500,2012710620,1291,1291,1291,1291,20605
20230825,205400,2012710620,1291,1291,1291,1291,0
20230825,205300,2012710620,1291,1291,1291,1291,0
20230825,205200,2012710620,1291,1291,1291,1291,0
20230825,205100,2012710620,1291,1291,1291,1291,0
20230825,205000,2012710620,1291,1291,1291,1291,0
20230825,204900,2012710620,1291,1291,1291,1291,0
20230825,204800,2012710620,1291,1291,1291,1291,0
20230825,204700,2012710620,1291,1291,1291,1291,0
20230825,204600,2012710620,1291,1291,1291,1291,0
20230825,204500,2012710620,1291,1291,1291,1291,0
20230825,204400,2012710620,1291,1291,1291,1291,0
20230825,204300,2012710620,1291,1291,1291,1291,0
20230825,204200,2012710620,1291,1291,1291,1291,0
20230825,204100,2012710620,1291,1291,1291,1291,0
20230825,204000,2012710620,1291,1291,1291,1291,0
20230825,203900,2012710620,1291,1291,1291,1291,0
20230825,203800,2012710620,1291,1291,1291,1291,0
20230825,203700,2012710620,1291,1291,1291,1291,0
20230825,203600,2012710620,1291,1291,1291,1291,0
20230825,203500,2012710620,1291,1291,1291,1291,0
20230825,203400,2012710620,1291,1291,1291,1291,0
20230825,203300,2012710620,1291,1291,1291,1291,0
20230825,203200,2012710620,1291,1291,1291,1291,0
20230825,203100,2012710620,1291,1291,1291,1291,0
20230825,203000,2012710620,1291,1291,1291,1291,0
20230825,202900,2012710620,1291,1291,1291,1291,0
20230825,202800,2012710620,1291,1291,1291,1291,0
20230825,202700,2012710620,1291,1291,1291,1291,0
20230825,202600,2012710620,1291,1291,1291,1291,0
20230825,202500,2012710620,1291,1291,1291,1291,20605
20230825,202400,2012710620,1291,1291,1291,1291,0
20230825,202300,2012710620,1291,1291,1291,1291,0
20230825,202200,2012710620,1291,1291,1291,1291,0
20230825,202100,2012710620,1291,1291,1291,1291,0
20230825,202000,2012710620,1291,1291,1291,1291,0
20230825,201900,2012710620,1291,1291,1291,1291,0
20230825,201800,2012710620,1291,1291,1291,1291,0
20230825,201700,2012710620,1291,1291,1291,1291,0
20230825,201600,2012710620,1291,1291,1291,1291,0
20230825,201500,2012710620,1291,1291,1291,1291,0
20230825,201400,2012710620,1291,1291,1291,1291,0
20230825,201300,2012710620,1291,1291,1291,1291,0
20230825,201200,2012710620,1291,1291,1291,1291,0
20230825,201100,2012710620,1291,1291,1291,1291,0
20230825,201000,2012710620,1291,1291,1291,1291,0
20230825,200900,2012710620,1291,1291,1291,1291,0
20230825,200800,2012710620,1291,1291,1291,1291,0
20230825,200700,2012710620,1291,1291,1291,1291,0
20230825,200600,2012710620,1291,1291,1291,1291,0
20230825,200500,2012710620,1291,1291,1291,1291,0
20230825,200400,2012710620,1291,1291,1291,1291,0
20230825,200300,2012710620,1291,1291,1291,1291,0
20230825,200200,2012710620,1291,1291,1291,1291,0
20230825,200100,2012710620,1291,1291,1291,1291,0
20230825,200000,2012710620,1291,1291,1291,1291,0
20230825,195900,2012710620,1291,1291,1291,1291,0
20230825,195800,2012710620,1291,1291,1291,1291,0
20230825,195700,2012710620,1291,1291,1291,1291,0
20230825,195600,2012710620,1291,1291,1291,1291,0
20230825,195500,2012710620,1291,1291,1291,1291,20605
20230825,195400,2012710620,1291,1291,1291,1291,0
20230825,195300,2012710620,1291,1291,1291,1291,0
20230825,195200,2012710620,1291,1291,1291,1291,0
20230825,195100,2012710620,1291,1291,1291,1291,0
20230825,195000,2012710620,1291,1291,1291,1291,0
20230825,194900,2012710620,1291,1291,1291,1291,0
20230825,194800,2012710620,1291,1291,1291,1291,0
20230825,194700,2012710620,1291,1291,1291,1291,0
20230825,194600,2012710620,1291,1291,1291,1291,0
20230825,194500,2012710620,1291,1291,1291,1291,0
20230825,194400,2012710620,1291,1291,1291,1291,0
20230825,194300,2012710620,1291,1291,1291,1291,0
20230825,194200,2012710620,1291,1291,1291,1291,0
20230825,194100,2012710620,1291,1291,1291,1291,0
20230825,194000,2012710620,1291,1291,1291,1291,0
20230825,193900,2012710620,1291,1291,1291,1291,0
20230825,193800,2012710620,1291,1291,1291,1291,0
20230825,193700,2012710620,1291,1291,1291,1291,0
20230825,193600,2012710620,1291,1291,1291,1291,0
20230825,193500,2012710620,1291,1291,1291,1291,0
20230825,193400,2012710620,1291,1291,1291,1291,0
20230825,193300,2012710620,1291,1291,1291,1291,0
20230825,193200,2012710620,1291,1291,1291,1291,0
20230825,193100,2012710620,1291,1291,1291,1291,0
20230825,193000,2012710620,1291,1291,1291,1291,0
20230825,192900,2012710620,1291,1291,1291,1291,0
20230825,192800,2012710620,1291,1291,1291,1291,0
20230825,192700,2012710620,1291,1291,1291,1291,0
20230825,192600,2012710620,1291,1291,1291,1291,0
20230825,192500,2012710620,1291,1291,1291,1291,20605
20230825,192400,2012710620,1291,1291,1291,1291,0
20230825,192300,2012710620,1291,1291,1291,1291,0
20230825,192200,2012710620,1291,1291,1291,1291,0
20230825,192100,2012710620,1291,1291,1291,1291,0
20230825,192000,2012710620,1291,1291,1291,1291,0
20230825,191900,2012710620,1291,1291,1291,1291,0
20230825,191800,2012710620,1291,1291,1291,1291,0
20230825,191700,2012710620,1291,1291,1291,1291,0
20230825,191600,2012710620,1291,1291,1291,1291,0
20230825,191500,2012710620,1291,1291,1291,1291,0
20230825,191400,2012710620,1291,1291,1291,1291,0
20230825,191300,2012710620,1291,1291,1291,1291,0
20230825,191200,2012710620,1291,1291,1291,1291,0
20230825,191100,2012710620,1291,1291,1291,1291,0
20230825,191000,2012710620,1291,1291,1291,1291,0
20230825,190900,2012710620,1291,1291,1291,1291,0
20230825,190800,2012710620,1291,1291,1291,1291,0
20230825,190700,2012710620,1291,1291,1291,1291,0
20230825,190600,2012710620,1291,1291,1291,1291,0
20230825,190500,2012710620,1291,1291,1291,1291,0
20230825,190400,2012710620,1291,1291,1291,1291,0
20230825,190300,2012710620,1291,1291,1291,1291,0
20230825,190200,2012710620,1291,1291,1291,1291,0
20230825,190100,2012710620,1291,1291,1291,1291,0
20230825,190000,2012710620,1291,1291,1291,1291,0
20230825,185900,2012710620,1291,1291,1291,1291,0
20230825,185800,2012710620,1291,1291,1291,1291,0
20230825,185700,2012710620,1291,1291,1291,1291,0
20230825,185600,2012710620,1291,1291,1291,1291,0
20230825,185500,2012710620,1291,1291,1291,1291,20605
20230825,185400,2012710620,1291,1291,1291,1291,0
20230825,185300,2012710620,1291,1291,1291,1291,0
20230825,185200,2012710620,1291,1291,1291,1291,0
20230825,185100,2012710620,1291,1291,1291,1291,0
20230825,185000,2012710620,1291,1291,1291,1291,0
20230825,184900,2012710620,1291,1291,1291,1291,0
20230825,184800,2012710620,1291,1291,1291,1291,0
20230825,184700,2012710620,1291,1291,1291,1291,0
20230825,184600,2012710620,1291,1291,1291,1291,0
20230825,184500,2012710620,1291,1291,1291,1291,0
20230825,184400,2012710620,1291,1291,1291,1291,0
20230825,184300,2012710620,1291,1291,1291,1291,0
20230825,184200,2012710620,1291,1291,1291,1291,0
20230825,184100,2012710620,1291,1291,1291,1291,0
20230825,184000,2012710620,1291,1291,1291,1291,0
20230825,183900,2012710620,1291,1291,1291,1291,0
20230825,183800,2012710620,1291,1291,1291,1291,0
20230825,183700,2012710620,1291,1291,1291,1291,0
20230825,183600,2012710620,1291,1291,1291,1291,0
20230825,183500,2012710620,1291,1291,1291,1291,0
20230825,183400,2012710620,1291,1291,1291,1291,0
20230825,183300,2012710620,1291,1291,1291,1291,0
20230825,183200,2012710620,1291,1291,1291,1291,0
20230825,183100,2012710620,1291,1291,1291,1291,0
20230825,183000,2012710620,1291,1291,1291,1291,0
20230825,182900,2012710620,1291,1291,1291,1291,0
20230825,182800,2012710620,1291,1291,1291,1291,0
20230825,182700,2012710620,1291,1291,1291,1291,0
20230825,182600,2012710620,1291,1291,1291,1291,0
20230825,182500,2012710620,1291,1291,1291,1291,20605
20230825,182400,2012710620,1291,1291,1291,1291,0
20230825,182300,2012710620,1291,1291,1291,1291,0
20230825,182200,2012710620,1291,1291,1291,1291,0
20230825,182100,2012710620,1291,1291,1291,1291,0
20230825,182000,2012710620,1291,1291,1291,1291,0
20230825,181900,2012710620,1291,1291,1291,1291,0
20230825,181800,2012710620,1291,1291,1291,1291,0
20230825,181700,2012710620,1291,1291,1291,1291,0
20230825,181600,2012710620,1291,1291,1291,1291,0
20230825,181500,2012710620,1291,1291,1291,1291,0
20230825,181400,2012710620,1291,1291,1291,1291,0
20230825,181300,2012710620,1291,1291,1291,1291,0
20230825,181200,2012710620,1291,1291,1291,1291,0
20230825,181100,2012710620,1291,1291,1291,1291,0
20230825,181000,2012710620,1291,1291,1291,1291,0
20230825,180900,2012710620,1291,1291,1291,1291,0
20230825,180800,2012710620,1291,1291,1291,1291,0
20230825,180700,2012710620,1291,1291,1291,1291,0
20230825,180600,2012710620,1291,1291,1291,1291,0
20230825,180500,2012710620,1291,1291,1291,1291,0
20230825,180400,2012710620,1291,1291,1291,1291,0
20230825,180300,2012710620,1291,1291,1291,1291,0
20230825,180200,2012710620,1291,1291,1291,1291,0
20230825,180100,2012710620,1291,1291,1291,1291,0
20230825,180000,2012710620,1291,1291,1291,1291,0
20230825,175900,2012710620,1291,1291,1291,1291,0
20230825,175800,2012710620,1291,1291,1291,1291,0
20230825,175700,2012710620,1291,1291,1291,1291,0
20230825,175600,2012710620,1291,1291,1291,1291,0
20230825,175500,2012710620,1291,1291,1291,1291,20605
20230825,175400,2012710620,1291,1291,1291,1291,0
20230825,175300,2012710620,1291,1291,1291,1291,0
20230825,175200,2012710620,1291,1291,1291,1291,0
20230825,175100,2012710620,1291,1291,1291,1291,0
20230825,175000,2012710620,1291,1291,1291,1291,0
20230825,174900,2012710620,1291,1291,1291,1291,0
20230825,174800,2012710620,1291,1291,1291,1291,0
20230825,174700,2012710620,1291,1291,1291,1291,0
20230825,174600,2012710620,1291,1291,1291,1291,0
20230825,174500,2012710620,1291,1291,1291,1291,0
20230825,174400,2012710620,1291,1291,1291,1291,0
20230825,174300,2012710620,1291,1291,1291,1291,0
20230825,174200,2012710620,1291,1291,1291,1291,0
20230825,174100,2012710620,1291,1291,1291,1291,0
20230825,174000,2012710620,1291,1291,1291,1291,0
20230825,173900,2012710620,1291,1291,1291,1291,0
20230825,173800,2012710620,1291,1291,1291,1291,0
20230825,173700,2012710620,1291,1291,1291,1291,0
20230825,173600,2012710620,1291,1291,1291,1291,0
20230825,173500,2012710620,1291,1291,1291,1291,0
20230825,173400,2012710620,1291,1291,1291,1291,0
20230825,173300,2012710620,1291,1291,1291,1291,0
20230825,173200,2012710620,1291,1291,1291,1291,0
20230825,173100,2012710620,1291,1291,1291,1291,0
20230825,173000,2012710620,1291,1291,1291,1291,0
20230825,172900,2012710620,1291,1291,1291,1291,0
20230825,172800,2012710620,1291,1291,1291,1291,0
20230825,172700,2012710620,1291,1291,1291,1291,0
20230825,172600,2012710620,1291,1291,1291,1291,0
20230825,172500,2012710620,1291,1291,1291,1291,20605
20230825,172400,2012710620,1291,1291,1291,1291,0
20230825,172300,2012710620,1291,1291,1291,1291,0
20230825,172200,2012710620,1291,1291,1291,1291,0
20230825,172100,2012710620,1291,1291,1291,1291,0
20230825,172000,2012710620,1291,1291,1291,1291,0
20230825,171900,2012710620,1291,1291,1291,1291,0
20230825,171800,2012710620,1291,1291,1291,1291,0
20230825,171700,2012710620,1291,1291,1291,1291,0
20230825,171600,2012710620,1291,1291,1291,1291,0
20230825,171500,2012710620,1291,1291,1291,1291,0
20230825,171400,2012710620,1291,1291,1291,1291,0
20230825,171300,2012710620,1291,1291,1291,1291,0
20230825,171200,2012710620,1291,1291,1291,1291,0
20230825,171100,2012710620,1291,1291,1291,1291,0
20230825,171000,2012710620,1291,1291,1291,1291,0
20230825,170900,2012710620,1291,1291,1291,1291,0
20230825,170800,2012710620,1291,1291,1291,1291,0
20230825,170700,2012710620,1291,1291,1291,1291,0
20230825,170600,2012710620,1291,1291,1291,1291,0
20230825,170500,2012710620,1291,1291,1291,1291,0
20230825,170400,2012710620,1291,1291,1291,1291,0
20230825,170300,2012710620,1291,1291,1291,1291,0
20230825,170200,2012710620,1291,1291,1291,1291,0
20230825,170100,2012710620,1291,1291,1291,1291,0
20230825,170000,2012710620,1291,1291,1291,1291,0
20230825,165900,2012710620,1291,1291,1291,1291,0
20230825,165800,2012710620,1291,1291,1291,1291,0
20230825,165700,2012710620,1291,1291,1291,1291,0
20230825,165600,2012710620,1291,1291,1291,1291,0
20230825,165500,2012710620,1291,1291,1291,1291,20605
20230825,165400,2012710620,1291,1291,1291,1291,0
20230825,165300,2012710620,1291,1291,1291,1291,0
20230825,165200,2012710620,1291,1291,1291,1291,0
20230825,165100,2012710620,1291,1291,1291,1291,0
20230825,165000,2012710620,1291,1291,1291,1291,0
20230825,164900,2012710620,1291,1291,1291,1291,0
20230825,164800,2012710620,1291,1291,1291,1291,0
20230825,164700,2012710620,1291,1291,1291,1291,0
20230825,164600,2012710620,1291,1291,1291,1291,0
20230825,164500,2012710620,1291,1291,1291,1291,0
20230825,164400,2012710620,1291,1291,1291,1291,0
20230825,164300,2012710620,1291,1291,1291,1291,0
20230825,164200,2012710620,1291,1291,1291,1291,0
20230825,164100,2012710620,1291,1291,1291,1291,0
20230825,164000,2012710620,1291,1291,1291,1291,0
20230825,163900,2012710620,1291,1291,1291,1291,0
20230825,163800,2012710620,1291,1291,1291,1291,0
20230825,163700,2012710620,1291,1291,1291,1291,0
20230825,163600,2012710620,1291,1291,1291,1291,0
20230825,163500,2012710620,1291,1291,1291,1291,0
20230825,163400,2012710620,1291,1291,1291,1291,0
20230825,163300,2012710620,1291,1291,1291,1291,0
20230825,163200,2012710620,1291,1291,1291,1291,0
20230825,163100,2012710620,1291,1291,1291,1291,0
20230825,163000,2012710620,1291,1291,1291,1291,0
20230825,162900,2012710620,1291,1291,1291,1291,0
20230825,162800,2012710620,1291,1291,1291,1291,0
20230825,162700,2012710620,1291,1291,1291,1291,0
20230825,162600,2012710620,1291,1291,1291,1291,0
20230825,162500,2012710620,1291,1291,1291,1291,20605
20230825,162400,2012710620,1291,1291,1291,1291,0
20230825,162300,2012710620,1291,1291,1291,1291,0
20230825,162200,2012710620,1291,1291,1291,1291,0
20230825,162100,2012710620,1291,1291,1291,1291,0
20230825,162000,2012710620,1291,1291,1291,1291,0
20230825,161900,2012710620,1291,1291,1291,1291,0
20230825,161800,2012710620,1291,1291,1291,1291,0
20230825,161700,2012710620,1291,1291,1291,1291,0
20230825,161600,2012710620,1291,1291,1291,1291,0
20230825,161500,2012710620,1291,1291,1291,1291,0
20230825,161400,2012710620,1291,1291,1291,1291,0
20230825,161300,2012710620,1291,1291,1291,1291,0
20230825,161200,2012710620,1291,1291,1291,1291,0
20230825,161100,2012710620,1291,1291,1291,1291,0
20230825,161000,2012710620,1291,1291,1291,1291,0
20230825,160900,2012710620,1291,1291,1291,1291,0
20230825,160800,2012710620,1291,1291,1291,1291,0
20230825,160700,2012710620,1291,1291,1291,1291,0
20230825,160600,2012710620,1291,1291,1291,1291,0
20230825,160500,2012710620,1291,1291,1291,1291,0
20230825,160400,2012710620,1291,1291,1291,1291,0
20230825,160300,2012710620,1291,1291,1291,1291,0
20230825,160200,2012710620,1291,1291,1291,1291,0
20230825,160100,2012710620,1291,1291,1291,1291,0
20230825,160000,2012710620,1291,1291,1291,1291,0
20230825,155900,2012710620,1291,1291,1291,1291,0
20230825,155800,2012710620,1291,1291,1291,1291,0
20230825,155700,2012710620,1291,1291,1291,1291,0
20230825,155600,2012710620,1291,1291,1291,1291,0
20230825,155500,2012710620,1291,1291,1291,1291,20605
20230825,155400,2012710620,1291,1291,1291,1291,0
20230825,155300,2012710620,1291,1291,1291,1291,0
20230825,155200,2012710620,1291,1291,1291,1291,0
20230825,155100,2012710620,1291,1291,1291,1291,0
20230825,155000,2012710620,1291,1291,1291,1291,0
20230825,154900,2012710620,1291,1291,1291,1291,0
20230825,154800,2012710620,1291,1291,1291,1291,0
20230825,154700,2012710620,1291,1291,1291,1291,0
20230825,154600,2012710620,1291,1291,1291,1291,0
20230825,154500,2012710620,1291,1291,1291,1291,0
20230825,154400,2012710620,1291,1291,1291,1291,0
20230825,154300,2012710620,1291,1291,1291,1291,0
20230825,154200,2012710620,1291,1291,1291,1291,0
20230825,154100,2012710620,1291,1291,1291,1291,0
20230825,154000,2012710620,1291,1291,1291,1291,0
20230825,153900,2012710620,1291,1291,1291,1291,0
20230825,153800,2012710620,1291,1291,1291,1291,0
20230825,153700,2012710620,1291,1291,1291,1291,0
20230825,153600,2012710620,1291,1291,1291,1291,0
20230825,153500,2012710620,1291,1291,1291,1291,0
20230825,153400,2012710620,1291,1291,1291,1291,0
20230825,153300,2012710620,1291,1291,1291,1291,0
20230825,153200,2012710620,1291,1291,1291,1291,0
20230825,153100,2012710620,1291,1291,1291,1291,0
20230825,153000,2012710620,1291,1291,1291,1291,20605
20230825,152900,1986109565,1294,1294,1294,1294,0
20230825,152800,1986109565,1294,1294,1294,1294,0
20230825,152700,1986109565,1294,1294,1294,1294,0
20230825,152600,1986109565,1294,1294,1294,1294,0
20230825,152500,1986109565,1294,1294,1294,1294,0
20230825,152400,1986109565,1294,1294,1294,1294,0
20230825,152300,1986109565,1294,1294,1294,1294,0
20230825,152200,1986109565,1294,1294,1294,1294,0
20230825,152100,1986109565,1294,1294,1294,1294,0
20230825,152000,1986109565,1294,1294,1294,1294,0
20230825,151900,1986109565,1294,1295,1295,1294,267
20230825,151800,1985764059,1295,1295,1295,1292,927
20230825,151700,1984564614,1295,1295,1295,1293,1270
20230825,151600,1982921079,1295,1294,1296,1294,1131
20230825,151500,1981455315,1296,1294,1296,1292,3765
20230825,151400,1976587387,1296,1293,1296,1293,2646
20230825,151300,1973163759,1293,1293,1293,1293,209
20230825,151200,1972893522,1297,1294,1297,1293,2590
20230825,151100,1969539966,1294,1293,1294,1293,1309
20230825,151000,1967846620,1293,1295,1297,1293,1723
20230825,150900,1965615713,1294,1294,1297,1294,162
20230825,150800,1965406082,1297,1294,1297,1294,795
20230825,150700,1964375591,1296,1294,1296,1294,2063
20230825,150600,1961704183,1293,1291,1294,1291,423
20230825,150500,1961157852,1291,1291,1292,1291,437
20230825,150400,1960593495,1291,1292,1292,1291,339
20230825,150300,1960155833,1291,1291,1292,1291,6443
20230825,150200,1951833813,1291,1291,1291,1291,1033
20230825,150100,1950500210,1291,1292,1292,1290,6211
20230825,150000,1942485546,1291,1292,1292,1291,797
20230825,145900,1941456231,1292,1292,1292,1291,2212
20230825,145800,1938598817,1291,1292,1292,1291,2607
20230825,145700,1935232747,1291,1293,1294,1291,1317
20230825,145600,1933531142,1294,1293,1294,1293,264
20230825,145500,1933189682,1293,1295,1295,1292,3118
20230825,145400,1929159031,1294,1293,1294,1293,293
20230825,145300,1928780045,1294,1294,1294,1293,164
20230825,145200,1928567991,1293,1294,1294,1293,215
20230825,145100,1928289938,1294,1294,1294,1293,5307
20230825,145000,1921427932,1293,1293,1294,1293,164
20230825,144900,1921215873,1295,1293,1295,1293,523
20230825,144800,1920539279,1294,1294,1294,1293,472
20230825,144700,1919928867,1294,1294,1294,1294,195
20230825,144600,1919676537,1294,1294,1294,1294,4
20230825,144500,1919671361,1294,1295,1295,1293,189
20230825,144400,1919426940,1295,1295,1295,1295,16
20230825,144300,1919406220,1295,1294,1295,1293,1764
20230825,144200,1917124593,1294,1294,1294,1294,3
20230825,144100,1917120711,1293,1293,1294,1293,3306
20230825,144000,1912846027,1294,1297,1297,1294,1517
20230825,143900,1910882507,1295,1295,1295,1295,50
20230825,143800,1910817757,1294,1295,1295,1294,5039
20230825,143700,1904297289,1295,1295,1295,1295,580
20230825,143600,1903546189,1295,1295,1295,1295,5
20230825,143500,1903539714,1297,1297,1297,1294,1437
20230825,143400,1901679041,1295,1297,1297,1295,150
20230825,143300,1901484691,1297,1297,1297,1297,0
20230825,143200,1901484691,1297,1297,1297,1297,86
20230825,143100,1901373149,1294,1297,1297,1294,560
20230825,143000,1900647075,1294,1296,1297,1294,4085
20230825,142900,1895358245,1296,1296,1296,1296,728
20230825,142800,1894414757,1295,1297,1297,1295,1439
20230825,142700,1892549200,1297,1297,1297,1297,944
20230825,142600,1891324832,1296,1295,1296,1295,941
20230825,142500,1890105897,1297,1295,1297,1295,362
20230825,142400,1889637044,1296,1295,1296,1295,497
20230825,142300,1888992993,1294,1294,1294,1294,1879
20230825,142200,1886561567,1294,1294,1294,1294,580
20230825,142100,1885811047,1294,1294,1294,1294,926
20230825,142000,1884612803,1291,1293,1294,1291,776
20230825,141900,1883609029,1293,1292,1293,1292,858
20230825,141800,1882500459,1292,1293,1293,1292,370
20230825,141700,1882022234,1293,1292,1293,1291,768
20230825,141600,1881030524,1294,1294,1294,1290,9
20230825,141500,1881018894,1290,1290,1290,1290,3036
20230825,141400,1877102454,1290,1290,1290,1290,2737
20230825,141300,1873571724,1290,1294,1294,1290,47473
20230825,141200,1812285371,1295,1294,1295,1294,172
20230825,141100,1812062632,1295,1295,1295,1294,24
20230825,141000,1812031557,1295,1295,1295,1295,2044
20230825,140900,1809384577,1295,1298,1298,1295,286
20230825,140800,1809013610,1295,1298,1298,1295,350
20230825,140700,1808560055,1298,1295,1298,1295,71
20230825,140600,1808467951,1295,1295,1295,1295,0
20230825,140500,1808467951,1295,1299,1299,1295,2013
20230825,140400,1805854614,1298,1297,1298,1296,1320
20230825,140300,1804143156,1297,1297,1297,1297,5
20230825,140200,1804136671,1296,1296,1297,1296,12607
20230825,140100,1787797888,1297,1299,1299,1296,22914
20230825,140000,1758053565,1299,1298,1299,1298,1259
20230825,135900,1756418224,1299,1299,1299,1299,10
20230825,135800,1756405234,1299,1299,1299,1299,10
20230825,135700,1756392244,1299,1299,1299,1299,568
20230825,135600,1755654412,1299,1298,1299,1297,1350
20230825,135500,1753902395,1299,1299,1299,1299,2
20230825,135400,1753899797,1298,1299,1299,1298,814
20230825,135300,1752842711,1299,1299,1299,1299,1
20230825,135200,1752841412,1299,1299,1300,1299,3546
20230825,135100,1748233639,1299,1299,1299,1299,0
20230825,135000,1748233639,1299,1298,1299,1297,1507
20230825,134900,1746276621,1297,1299,1299,1297,785
20230825,134800,1745257142,1299,1299,1299,1299,11
20230825,134700,1745242853,1299,1299,1299,1297,2230
20230825,134600,1742350379,1299,1297,1299,1297,45
20230825,134500,1742292002,1299,1299,1299,1299,0
20230825,134400,1742292002,1299,1299,1299,1299,21
20230825,134300,1742264723,1298,1299,1299,1298,1698
20230825,134200,1740060142,1298,1298,1300,1298,631
20230825,134100,1739240970,1299,1299,1299,1299,2
20230825,134000,1739238372,1300,1300,1300,1297,1224
20230825,133900,1737647865,1297,1300,1300,1297,960
20230825,133800,1736402736,1297,1298,1299,1297,7847
20230825,133700,1726219286,1298,1297,1298,1297,2993
20230825,133600,1722336574,1298,1298,1298,1297,122
20230825,133500,1722178220,1298,1297,1298,1297,7
20230825,133400,1722169139,1298,1298,1298,1298,5
20230825,133300,1722162649,1298,1298,1298,1298,570
20230825,133200,1721422789,1298,1298,1298,1298,0
20230825,133100,1721422789,1298,1297,1298,1297,1727
20230825,133000,1719181869,1298,1297,1299,1296,558
20230825,132900,1718457509,1298,1299,1299,1296,2131
20230825,132800,1715695370,1296,1299,1299,1296,2203
20230825,132700,1712836673,1299,1296,1299,1296,2431
20230825,132600,1709685163,1297,1296,1297,1296,819
20230825,132500,1708623399,1297,1296,1297,1296,1227
20230825,132400,1707032773,1297,1299,1299,1296,8933
20230825,132300,1695447671,1299,1296,1299,1296,5
20230825,132200,1695441185,1299,1298,1299,1296,748
20230825,132100,1694470513,1298,1298,1298,1298,27
20230825,132000,1694435467,1298,1298,1298,1298,532
20230825,131900,1693744931,1298,1295,1298,1295,246
20230825,131800,1693426349,1298,1298,1298,1298,0
20230825,131700,1693426349,1298,1298,1298,1298,12608
20230825,131600,1677061165,1298,1296,1298,1296,8902
20230825,131500,1665509664,1296,1296,1296,1296,8
20230825,131400,1665499296,1297,1297,1297,1294,102
20230825,131300,1665367293,1297,1297,1297,1297,1
20230825,131200,1665365996,1297,1297,1297,1297,0
20230825,131100,1665365996,1297,1297,1297,1297,0
20230825,131000,1665365996,1297,1296,1297,1296,1002
20230825,130900,1664067402,1296,1296,1296,1296,773
20230825,130800,1663065594,1296,1294,1296,1293,26
20230825,130700,1663031957,1297,1295,1297,1293,5002
20230825,130600,1656559866,1297,1295,1297,1295,102
20230825,130500,1656427772,1295,1297,1297,1295,2308
20230825,130400,1653437768,1296,1296,1297,1296,90
20230825,130300,1653321117,1298,1298,1298,1298,11
20230825,130200,1653306839,1298,1295,1298,1295,2492
20230825,130100,1650072526,1298,1295,1298,1295,2722
20230825,130000,1646547530,1297,1297,1297,1297,2607
20230825,125900,1643166251,1297,1297,1297,1297,0
20230825,125800,1643166251,1297,1297,1297,1295,43
20230825,125700,1643110518,1295,1294,1297,1294,123
20230825,125600,1642950995,1298,1298,1298,1298,3
20230825,125500,1642947101,1298,1298,1298,1295,683
20230825,125400,1642062606,1297,1297,1298,1297,536
20230825,125300,1641367279,1298,1297,1298,1297,3203
20230825,125200,1637212787,1297,1297,1297,1297,2309
20230825,125100,1634218014,1297,1295,1297,1295,1024
20230825,125000,1632891932,1295,1296,1296,1295,1721
20230825,124900,1630661689,1295,1293,1295,1293,2922
20230825,124800,1626881517,1293,1294,1294,1292,4137
20230825,124700,1621534986,1294,1294,1294,1294,28
20230825,124600,1621498754,1294,1295,1295,1294,5
20230825,124500,1621492281,1293,1295,1295,1293,1660
20230825,124400,1619345352,1294,1295,1295,1294,633
20230825,124300,1618526248,1295,1295,1295,1295,0
20230825,124200,1618526248,1295,1294,1295,1294,110
20230825,124100,1618383831,1295,1295,1295,1295,1
20230825,124000,1618382536,1296,1296,1296,1296,0
20230825,123900,1618382536,1296,1296,1296,1296,2
20230825,123800,1618379944,1294,1294,1294,1294,2
20230825,123700,1618377356,1296,1294,1296,1293,1014
20230825,123600,1617064454,1293,1293,1294,1293,1004
20230825,123500,1615766280,1293,1296,1296,1293,1060
20230825,123400,1614394640,1296,1296,1296,1296,0
20230825,123300,1614394640,1296,1294,1296,1294,550
20230825,123200,1613681860,1296,1296,1296,1296,2
20230825,123100,1613679268,1296,1296,1296,1296,20
20230825,123000,1613653348,1296,1295,1296,1293,3026
20230825,122900,1609734676,1295,1295,1295,1293,517
20230825,122800,1609065163,1292,1293,1295,1292,3450
20230825,122700,1604604307,1293,1294,1294,1293,66
20230825,122600,1604518944,1294,1294,1294,1294,1
20230825,122500,1604517650,1296,1296,1296,1296,40
20230825,122400,1604465810,1296,1295,1296,1295,1020
20230825,122300,1603144685,1296,1296,1296,1296,0
20230825,122200,1603144685,1296,1296,1296,1295,204
20230825,122100,1602880351,1296,1296,1296,1296,51
20230825,122000,1602814255,1296,1293,1296,1293,198
20230825,121900,1602558211,1292,1294,1294,1292,2882
20230825,121800,1598831678,1296,1296,1296,1294,504
20230825,121700,1598179494,1293,1296,1296,1293,8
20230825,121600,1598169144,1293,1293,1293,1293,858
20230825,121500,1597059750,1293,1292,1293,1292,11
20230825,121400,1597045530,1292,1293,1293,1292,1393
20230825,121300,1595245157,1297,1293,1297,1292,6533
20230825,121200,1586804512,1293,1296,1296,1292,3524
20230825,121100,1582250006,1295,1297,1299,1295,1251
20230825,121000,1580628219,1292,1299,1299,1292,12270
20230825,120900,1564752971,1296,1299,1299,1296,2289
20230825,120800,1561786417,1297,1297,1299,1297,36
20230825,120700,1561739721,1297,1297,1297,1297,2
20230825,120600,1561737127,1299,1297,1299,1297,540
20230825,120500,1561036743,1299,1297,1299,1297,3095
20230825,120400,1557022524,1298,1298,1298,1298,2579
20230825,120300,1553674982,1300,1300,1300,1300,1
20230825,120200,1553673682,1298,1297,1300,1297,66
20230825,120100,1553588017,1300,1300,1300,1300,3
20230825,120000,1553584117,1297,1298,1298,1297,5104
20230825,115900,1546964054,1298,1299,1299,1298,1302
20230825,115800,1545273758,1300,1299,1300,1299,178
20230825,115700,1545042534,1299,1299,1299,1299,237
20230825,115600,1544734671,1299,1299,1299,1299,32
20230825,115500,1544693103,1299,1299,1299,1299,10
20230825,115400,1544680113,1299,1300,1300,1298,383
20230825,115300,1544182621,1299,1300,1300,1299,1035
20230825,115200,1542838121,1300,1299,1300,1299,425
20230825,115100,1542285622,1300,1299,1300,1299,344
20230825,115000,1541838730,1298,1298,1298,1298,433
20230825,114900,1541276696,1299,1299,1299,1299,103
20230825,114800,1541142899,1298,1299,1299,1298,311
20230825,114700,1540739211,1299,1299,1302,1299,834
20230825,114600,1539655836,1300,1300,1300,1300,81
20230825,114500,1539550536,1302,1300,1302,1300,317
20230825,114400,1539138430,1300,1300,1300,1300,1000
20230825,114300,1537838430,1303,1300,1303,1299,702
20230825,114200,1536923861,1301,1302,1302,1301,16
20230825,114100,1536903040,1303,1298,1303,1298,800
20230825,114000,1535864159,1299,1299,1299,1299,31
20230825,113900,1535823890,1299,1299,1299,1299,4552
20230825,113800,1529910842,1299,1299,1299,1299,619
20230825,113700,1529106761,1299,1299,1300,1299,813
20230825,113600,1528050673,1299,1300,1300,1299,71
20230825,113500,1527958443,1299,1299,1299,1299,1000
20230825,113400,1526659443,1300,1300,1300,1300,6473
20230825,113300,1518244543,1300,1303,1303,1300,2810
20230825,113200,1514591540,1300,1303,1303,1300,1283
20230825,113100,1512921752,1303,1303,1303,1300,763
20230825,113000,1511928640,1302,1300,1302,1300,3422
20230825,112900,1507476398,1299,1298,1299,1298,270
20230825,112800,1507125789,1298,1298,1298,1298,240
20230825,112700,1506814269,1298,1299,1299,1298,22
20230825,112600,1506785693,1302,1299,1302,1298,1289
20230825,112500,1505108787,1298,1301,1301,1298,83
20230825,112400,1505001039,1301,1301,1301,1301,1
20230825,112300,1504999738,1298,1298,1301,1298,2017
20230825,112200,1502379083,1297,1298,1298,1297,1215
20230825,112100,1500802909,1298,1299,1299,1297,286
20230825,112000,1500431484,1299,1297,1299,1296,1405
20230825,111900,1498607195,1297,1300,1300,1297,2001
20230825,111800,1496011381,1300,1300,1300,1298,11788
20230825,111700,1480702811,1300,1300,1300,1300,1162
20230825,111600,1479192211,1300,1303,1303,1299,1006
20230825,111500,1477885406,1300,1304,1304,1300,11404
20230825,111400,1463034375,1304,1305,1306,1304,2921
20230825,111300,1459223478,1306,1307,1307,1305,6875
20230825,111200,1450244614,1307,1306,1307,1306,1026
20230825,111100,1448904655,1306,1305,1306,1305,1227
20230825,111000,1447302408,1306,1306,1308,1306,2814
20230825,110900,1443625339,1307,1307,1307,1306,2443
20230825,110800,1440432349,1308,1305,1309,1305,2109
20230825,110700,1437674774,1305,1309,1309,1305,6647
20230825,110600,1428984037,1306,1308,1310,1305,13324
20230825,110500,1411551778,1309,1308,1309,1304,3078
20230825,110400,1407527155,1304,1306,1308,1304,1698
20230825,110300,1405310580,1306,1304,1306,1304,1398
20230825,110200,1403487520,1304,1308,1309,1304,14316
20230825,110100,1384798546,1310,1309,1310,1305,2125
20230825,110000,1382016505,1310,1303,1311,1303,15572
20230825,105900,1361653239,1303,1304,1305,1303,511
20230825,105800,1360986994,1306,1302,1306,1301,3007
20230825,105700,1357071494,1301,1302,1307,1300,16381
20230825,105600,1335716565,1302,1303,1304,1301,811
20230825,105500,1334660644,1301,1302,1305,1300,16214
20230825,105400,1313553759,1301,1301,1302,1299,8762
20230825,105300,1302158041,1300,1300,1300,1300,3101
20230825,105200,1298126741,1300,1298,1300,1298,3597
20230825,105100,1293457208,1298,1298,1298,1297,4567
20230825,105000,1287533806,1297,1295,1297,1295,4200
20230825,104900,1282093968,1295,1296,1296,1295,2894
20230825,104800,1278344173,1296,1296,1296,1295,282
20230825,104700,1277978729,1296,1296,1296,1295,1011
20230825,104600,1276669473,1295,1296,1296,1295,2600
20230825,104500,1273302163,1295,1296,1296,1295,7592
20230825,104400,1263468947,1297,1296,1297,1296,106
20230825,104300,1263331539,1296,1297,1297,1295,1606
20230825,104200,1261250802,1297,1297,1297,1295,3727
20230825,104100,1256418916,1298,1298,1298,1295,1819
20230825,104000,1254063236,1298,1297,1298,1295,6170
20230825,103900,1246071544,1297,1296,1298,1295,5528
20230825,103800,1238907205,1298,1297,1298,1296,2097
20230825,103700,1236188394,1297,1297,1299,1297,4684
20230825,103600,1230113226,1297,1297,1297,1295,18467
20230825,103500,1206184329,1297,1300,1300,1297,1766
20230825,103400,1203892930,1300,1296,1301,1296,2683
20230825,103300,1200415141,1295,1300,1300,1295,19950
20230825,103200,1174559486,1298,1304,1305,1298,28334
20230825,103100,1137761022,1300,1298,1307,1294,39292
20230825,103000,1086716774,1297,1307,1313,1296,58100
20230825,102900,1010883743,1312,1318,1320,1297,102085
20230825,102800,877518112,1318,1305,1325,1304,150438
20230825,102700,679369409,1304,1292,1306,1292,39980
20230825,102600,627423357,1291,1289,1292,1289,16373
20230825,102500,606288103,1289,1289,1292,1289,20590
20230825,102400,579707590,1290,1291,1291,1288,4717
20230825,102300,573629878,1291,1289,1291,1288,4179
20230825,102200,568243290,1291,1289,1291,1289,951
20230825,102100,567017437,1291,1289,1291,1289,1282
20230825,102000,565364857,1291,1289,1294,1288,2709
20230825,101900,561873817,1294,1289,1294,1289,7310
20230825,101800,552443721,1289,1292,1292,1288,4527
20230825,101700,546599370,1292,1291,1292,1289,8185
20230825,101600,536032078,1290,1289,1291,1289,490
20230825,101500,535399990,1289,1289,1289,1286,1609
20230825,101400,533327500,1286,1287,1287,1286,5730
20230825,101300,525954824,1287,1286,1287,1286,1904
20230825,101200,523505836,1286,1286,1286,1285,376
20230825,101100,523022505,1286,1285,1287,1285,145
20230825,101000,522836002,1285,1289,1289,1285,2214
20230825,100900,519986393,1289,1289,1289,1287,2382
20230825,100800,516916549,1289,1287,1289,1286,2094
20230825,100700,514223631,1289,1289,1289,1286,193
20230825,100600,513975419,1286,1290,1290,1286,2021
20230825,100500,511375473,1288,1288,1288,1288,31
20230825,100400,511335545,1291,1291,1291,1287,2976
20230825,100300,507499471,1291,1291,1291,1291,54
20230825,100200,507429757,1291,1291,1292,1288,7436
20230825,100100,497833702,1291,1290,1291,1290,2544
20230825,100000,494551841,1289,1289,1290,1289,1976
20230825,095900,492004338,1287,1287,1287,1287,16817
20230825,095800,470360859,1287,1289,1289,1287,10057
20230825,095700,457411796,1290,1290,1290,1290,1101
20230825,095600,455991506,1290,1290,1290,1290,137
20230825,095500,455814776,1289,1289,1289,1288,1317
20230825,095400,454117218,1289,1289,1289,1288,2399
20230825,095300,451025907,1289,1289,1289,1289,1390
20230825,095200,449234197,1287,1287,1287,1287,81
20230825,095100,449129950,1287,1287,1287,1287,1
20230825,095000,449128663,1286,1291,1292,1286,7764
20230825,094900,439111650,1292,1292,1292,1292,24
20230825,094800,439080642,1292,1290,1292,1290,1727
20230825,094700,436850623,1291,1292,1292,1291,1951
20230825,094600,434331810,1291,1292,1292,1290,12177
20230825,094500,418613497,1291,1289,1292,1288,12019
20230825,094400,403106590,1290,1290,1290,1289,771
20230825,094300,402112683,1290,1286,1290,1286,5689
20230825,094200,394782834,1286,1286,1286,1286,1460
20230825,094100,392905274,1283,1286,1286,1283,514
20230825,094000,392245701,1286,1284,1286,1284,3944
20230825,093900,387174929,1286,1284,1289,1282,4564
20230825,093800,381301598,1284,1284,1288,1283,1207
20230825,093700,379752388,1288,1288,1288,1284,914
20230825,093600,378578656,1288,1288,1288,1288,910
20230825,093500,377406576,1288,1288,1290,1287,5717
20230825,093400,370036385,1283,1289,1289,1281,7650
20230825,093300,360229211,1290,1290,1290,1290,8
20230825,093200,360218891,1290,1285,1290,1282,1268
20230825,093100,358589133,1285,1279,1285,1279,2764
20230825,093000,355038871,1285,1285,1285,1278,39554
20230825,092900,304341865,1284,1286,1286,1284,3845
20230825,092800,299399878,1286,1287,1290,1286,3592
20230825,092700,294777836,1291,1291,1291,1286,6110
20230825,092600,286900781,1290,1289,1290,1289,8083
20230825,092500,276475523,1287,1287,1287,1287,789
20230825,092400,275460080,1286,1290,1290,1286,5510
20230825,092300,268352588,1290,1288,1290,1285,3124
20230825,092200,264325088,1284,1285,1285,1284,706
20230825,092100,263418574,1285,1281,1285,1281,6805
20230825,092000,254689420,1281,1283,1283,1280,8955
20230825,091900,243202261,1283,1283,1283,1282,6264
20230825,091800,235165666,1283,1283,1283,1279,84
20230825,091700,235058101,1277,1277,1286,1275,9882
20230825,091600,222448613,1287,1289,1289,1276,20273
20230825,091500,196509225,1285,1284,1289,1283,3393
20230825,091400,192155141,1289,1289,1289,1282,20119
20230825,091300,166301299,1291,1292,1292,1289,1505
20230825,091200,164359820,1293,1292,1293,1289,3400
20230825,091100,159969981,1293,1288,1293,1287,3105
20230825,091000,155957744,1288,1290,1293,1285,14288
20230825,090900,137555271,1292,1292,1292,1290,1450
20230825,090800,135682151,1290,1293,1293,1288,5857
20230825,090700,128131709,1294,1291,1294,1289,9983
20230825,090600,115240786,1290,1285,1291,1285,7388
20230825,090500,105730580,1285,1280,1285,1280,13914
20230825,090400,87913803,1280,1281,1281,1280,2151
20230825,090300,85159926,1281,1280,1281,1276,12703
20230825,090200,68926890,1279,1280,1281,1276,10777
20230825,090100,55144351,1275,1286,1286,1275,13529
20230825,090000,37839111,1287,1290,1290,1287,29344