stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190300,45904830130,2025,2025,2025,2025,128567
20230825,190200,45904830130,2025,2025,2025,2025,0
20230825,190100,45904830130,2025,2025,2025,2025,0
20230825,190000,45904830130,2025,2025,2025,2025,0
20230825,185900,45904830130,2025,2025,2025,2025,0
20230825,185800,45904830130,2025,2025,2025,2025,0
20230825,185700,45904830130,2025,2025,2025,2025,0
20230825,185600,45904830130,2025,2025,2025,2025,0
20230825,185500,45904830130,2025,2025,2025,2025,0
20230825,185400,45904830130,2025,2025,2025,2025,0
20230825,185300,45904830130,2025,2025,2025,2025,0
20230825,185200,45904830130,2025,2025,2025,2025,0
20230825,185100,45904830130,2025,2025,2025,2025,0
20230825,185000,45904830130,2025,2025,2025,2025,0
20230825,184900,45904830130,2025,2025,2025,2025,0
20230825,184800,45904830130,2025,2025,2025,2025,0
20230825,184700,45904830130,2025,2025,2025,2025,0
20230825,184600,45904830130,2025,2025,2025,2025,0
20230825,184500,45904830130,2025,2025,2025,2025,0
20230825,184400,45904830130,2025,2025,2025,2025,0
20230825,184300,45904830130,2025,2025,2025,2025,0
20230825,184200,45904830130,2025,2025,2025,2025,0
20230825,184100,45904830130,2025,2025,2025,2025,0
20230825,184000,45904830130,2025,2025,2025,2025,0
20230825,183900,45904830130,2025,2025,2025,2025,0
20230825,183800,45904830130,2025,2025,2025,2025,0
20230825,183700,45904830130,2025,2025,2025,2025,0
20230825,183600,45904830130,2025,2025,2025,2025,0
20230825,183500,45904830130,2025,2025,2025,2025,0
20230825,183400,45904830130,2025,2025,2025,2025,0
20230825,183300,45904830130,2025,2025,2025,2025,128567
20230825,183200,45904830130,2025,2025,2025,2025,0
20230825,183100,45904830130,2025,2025,2025,2025,0
20230825,183000,45904830130,2025,2025,2025,2025,0
20230825,182900,45904830130,2025,2025,2025,2025,0
20230825,182800,45904830130,2025,2025,2025,2025,0
20230825,182700,45904830130,2025,2025,2025,2025,0
20230825,182600,45904830130,2025,2025,2025,2025,0
20230825,182500,45904830130,2025,2025,2025,2025,0
20230825,182400,45904830130,2025,2025,2025,2025,0
20230825,182300,45904830130,2025,2025,2025,2025,0
20230825,182200,45904830130,2025,2025,2025,2025,0
20230825,182100,45904830130,2025,2025,2025,2025,0
20230825,182000,45904830130,2025,2025,2025,2025,0
20230825,181900,45904830130,2025,2025,2025,2025,0
20230825,181800,45904830130,2025,2025,2025,2025,0
20230825,181700,45904830130,2025,2025,2025,2025,0
20230825,181600,45904830130,2025,2025,2025,2025,0
20230825,181500,45904830130,2025,2025,2025,2025,0
20230825,181400,45904830130,2025,2025,2025,2025,0
20230825,181300,45904830130,2025,2025,2025,2025,0
20230825,181200,45904830130,2025,2025,2025,2025,0
20230825,181100,45904830130,2025,2025,2025,2025,0
20230825,181000,45904830130,2025,2025,2025,2025,0
20230825,180900,45904830130,2025,2025,2025,2025,0
20230825,180800,45904830130,2025,2025,2025,2025,0
20230825,180700,45904830130,2025,2025,2025,2025,0
20230825,180600,45904830130,2025,2025,2025,2025,0
20230825,180500,45904830130,2025,2025,2025,2025,0
20230825,180400,45904830130,2025,2025,2025,2025,0
20230825,180300,45904830130,2025,2025,2025,2025,128567
20230825,180200,45904830130,2025,2025,2025,2025,0
20230825,180100,45904830130,2025,2025,2025,2025,0
20230825,180000,45904830130,2025,2025,2025,2025,0
20230825,175900,45904830130,2025,2025,2025,2025,0
20230825,175800,45904830130,2025,2025,2025,2025,0
20230825,175700,45904830130,2025,2025,2025,2025,0
20230825,175600,45904830130,2025,2025,2025,2025,0
20230825,175500,45904830130,2025,2025,2025,2025,0
20230825,175400,45904830130,2025,2025,2025,2025,0
20230825,175300,45904830130,2025,2025,2025,2025,0
20230825,175200,45904830130,2025,2025,2025,2025,0
20230825,175100,45904830130,2025,2025,2025,2025,0
20230825,175000,45904830130,2025,2025,2025,2025,0
20230825,174900,45904830130,2025,2025,2025,2025,0
20230825,174800,45904830130,2025,2025,2025,2025,0
20230825,174700,45904830130,2025,2025,2025,2025,0
20230825,174600,45904830130,2025,2025,2025,2025,0
20230825,174500,45904830130,2025,2025,2025,2025,0
20230825,174400,45904830130,2025,2025,2025,2025,0
20230825,174300,45904830130,2025,2025,2025,2025,0
20230825,174200,45904830130,2025,2025,2025,2025,0
20230825,174100,45904830130,2025,2025,2025,2025,0
20230825,174000,45904830130,2025,2025,2025,2025,0
20230825,173900,45904830130,2025,2025,2025,2025,0
20230825,173800,45904830130,2025,2025,2025,2025,0
20230825,173700,45904830130,2025,2025,2025,2025,0
20230825,173600,45904830130,2025,2025,2025,2025,0
20230825,173500,45904830130,2025,2025,2025,2025,0
20230825,173400,45904830130,2025,2025,2025,2025,0
20230825,173300,45904830130,2025,2025,2025,2025,128567
20230825,173200,45904830130,2025,2025,2025,2025,0
20230825,173100,45904830130,2025,2025,2025,2025,0
20230825,173000,45904830130,2025,2025,2025,2025,0
20230825,172900,45904830130,2025,2025,2025,2025,0
20230825,172800,45904830130,2025,2025,2025,2025,0
20230825,172700,45904830130,2025,2025,2025,2025,0
20230825,172600,45904830130,2025,2025,2025,2025,0
20230825,172500,45904830130,2025,2025,2025,2025,0
20230825,172400,45904830130,2025,2025,2025,2025,0
20230825,172300,45904830130,2025,2025,2025,2025,0
20230825,172200,45904830130,2025,2025,2025,2025,0
20230825,172100,45904830130,2025,2025,2025,2025,0
20230825,172000,45904830130,2025,2025,2025,2025,0
20230825,171900,45904830130,2025,2025,2025,2025,0
20230825,171800,45904830130,2025,2025,2025,2025,0
20230825,171700,45904830130,2025,2025,2025,2025,0
20230825,171600,45904830130,2025,2025,2025,2025,0
20230825,171500,45904830130,2025,2025,2025,2025,0
20230825,171400,45904830130,2025,2025,2025,2025,0
20230825,171300,45904830130,2025,2025,2025,2025,0
20230825,171200,45904830130,2025,2025,2025,2025,0
20230825,171100,45904830130,2025,2025,2025,2025,0
20230825,171000,45904830130,2025,2025,2025,2025,0
20230825,170900,45904830130,2025,2025,2025,2025,0
20230825,170800,45904830130,2025,2025,2025,2025,0
20230825,170700,45904830130,2025,2025,2025,2025,0
20230825,170600,45904830130,2025,2025,2025,2025,0
20230825,170500,45904830130,2025,2025,2025,2025,0
20230825,170400,45904830130,2025,2025,2025,2025,0
20230825,170300,45904830130,2025,2025,2025,2025,128567
20230825,170200,45904830130,2025,2025,2025,2025,0
20230825,170100,45904830130,2025,2025,2025,2025,0
20230825,170000,45904830130,2025,2025,2025,2025,0
20230825,165900,45904830130,2025,2025,2025,2025,0
20230825,165800,45904830130,2025,2025,2025,2025,0
20230825,165700,45904830130,2025,2025,2025,2025,0
20230825,165600,45904830130,2025,2025,2025,2025,0
20230825,165500,45904830130,2025,2025,2025,2025,0
20230825,165400,45904830130,2025,2025,2025,2025,0
20230825,165300,45904830130,2025,2025,2025,2025,0
20230825,165200,45904830130,2025,2025,2025,2025,0
20230825,165100,45904830130,2025,2025,2025,2025,0
20230825,165000,45904830130,2025,2025,2025,2025,0
20230825,164900,45904830130,2025,2025,2025,2025,0
20230825,164800,45904830130,2025,2025,2025,2025,0
20230825,164700,45904830130,2025,2025,2025,2025,0
20230825,164600,45904830130,2025,2025,2025,2025,0
20230825,164500,45904830130,2025,2025,2025,2025,0
20230825,164400,45904830130,2025,2025,2025,2025,0
20230825,164300,45904830130,2025,2025,2025,2025,0
20230825,164200,45904830130,2025,2025,2025,2025,0
20230825,164100,45904830130,2025,2025,2025,2025,0
20230825,164000,45904830130,2025,2025,2025,2025,0
20230825,163900,45904830130,2025,2025,2025,2025,0
20230825,163800,45904830130,2025,2025,2025,2025,0
20230825,163700,45904830130,2025,2025,2025,2025,0
20230825,163600,45904830130,2025,2025,2025,2025,0
20230825,163500,45904830130,2025,2025,2025,2025,0
20230825,163400,45904830130,2025,2025,2025,2025,0
20230825,163300,45904830130,2025,2025,2025,2025,128567
20230825,163200,45904830130,2025,2025,2025,2025,0
20230825,163100,45904830130,2025,2025,2025,2025,0
20230825,163000,45904830130,2025,2025,2025,2025,0
20230825,162900,45904830130,2025,2025,2025,2025,0
20230825,162800,45904830130,2025,2025,2025,2025,0
20230825,162700,45904830130,2025,2025,2025,2025,0
20230825,162600,45904830130,2025,2025,2025,2025,0
20230825,162500,45904830130,2025,2025,2025,2025,0
20230825,162400,45904830130,2025,2025,2025,2025,0
20230825,162300,45904830130,2025,2025,2025,2025,0
20230825,162200,45904830130,2025,2025,2025,2025,0
20230825,162100,45904830130,2025,2025,2025,2025,0
20230825,162000,45904830130,2025,2025,2025,2025,0
20230825,161900,45904830130,2025,2025,2025,2025,0
20230825,161800,45904830130,2025,2025,2025,2025,0
20230825,161700,45904830130,2025,2025,2025,2025,0
20230825,161600,45904830130,2025,2025,2025,2025,0
20230825,161500,45904830130,2025,2025,2025,2025,0
20230825,161400,45904830130,2025,2025,2025,2025,0
20230825,161300,45904830130,2025,2025,2025,2025,0
20230825,161200,45904830130,2025,2025,2025,2025,0
20230825,161100,45904830130,2025,2025,2025,2025,0
20230825,161000,45904830130,2025,2025,2025,2025,0
20230825,160900,45904830130,2025,2025,2025,2025,0
20230825,160800,45904830130,2025,2025,2025,2025,0
20230825,160700,45904830130,2025,2025,2025,2025,0
20230825,160600,45904830130,2025,2025,2025,2025,0
20230825,160500,45904830130,2025,2025,2025,2025,0
20230825,160400,45904830130,2025,2025,2025,2025,0
20230825,160300,45904830130,2025,2025,2025,2025,128567
20230825,160200,45904830130,2025,2025,2025,2025,0
20230825,160100,45904830130,2025,2025,2025,2025,0
20230825,160000,45904830130,2025,2025,2025,2025,0
20230825,155900,45904830130,2025,2025,2025,2025,0
20230825,155800,45904830130,2025,2025,2025,2025,0
20230825,155700,45904830130,2025,2025,2025,2025,0
20230825,155600,45904830130,2025,2025,2025,2025,0
20230825,155500,45904830130,2025,2025,2025,2025,0
20230825,155400,45904830130,2025,2025,2025,2025,0
20230825,155300,45904830130,2025,2025,2025,2025,0
20230825,155200,45904830130,2025,2025,2025,2025,0
20230825,155100,45904830130,2025,2025,2025,2025,0
20230825,155000,45904830130,2025,2025,2025,2025,0
20230825,154900,45904830130,2025,2025,2025,2025,0
20230825,154800,45904830130,2025,2025,2025,2025,0
20230825,154700,45904830130,2025,2025,2025,2025,0
20230825,154600,45904830130,2025,2025,2025,2025,0
20230825,154500,45904830130,2025,2025,2025,2025,0
20230825,154400,45904830130,2025,2025,2025,2025,0
20230825,154300,45904830130,2025,2025,2025,2025,0
20230825,154200,45904830130,2025,2025,2025,2025,0
20230825,154100,45904830130,2025,2025,2025,2025,0
20230825,154000,45904830130,2025,2025,2025,2025,0
20230825,153900,45904830130,2025,2025,2025,2025,0
20230825,153800,45904830130,2025,2025,2025,2025,0
20230825,153700,45904830130,2025,2025,2025,2025,0
20230825,153600,45904830130,2025,2025,2025,2025,0
20230825,153500,45904830130,2025,2025,2025,2025,0
20230825,153400,45904830130,2025,2025,2025,2025,0
20230825,153300,45904830130,2025,2025,2025,2025,128567
20230825,153200,45904830130,2025,2025,2025,2025,0
20230825,153100,45904830130,2025,2025,2025,2025,0
20230825,153000,45904830130,2025,2025,2025,2025,128567
20230825,152900,45644481955,2025,2025,2025,2025,0
20230825,152800,45644481955,2025,2025,2025,2025,0
20230825,152700,45644481955,2025,2025,2025,2025,0
20230825,152600,45644481955,2025,2025,2025,2025,0
20230825,152500,45644481955,2025,2025,2025,2025,0
20230825,152400,45644481955,2025,2025,2025,2025,0
20230825,152300,45644481955,2025,2025,2025,2025,0
20230825,152200,45644481955,2025,2025,2025,2025,0
20230825,152100,45644481955,2025,2025,2025,2025,0
20230825,152000,45644481955,2025,2025,2025,2025,0
20230825,151900,45644481955,2025,2025,2030,2020,42357
20230825,151800,45558828565,2025,2020,2030,2020,21655
20230825,151700,45514993545,2030,2030,2035,2020,49343
20230825,151600,45415121970,2030,2030,2035,2030,13885
20230825,151500,45386931545,2030,2030,2035,2030,13479
20230825,151400,45359563705,2035,2035,2040,2035,12573
20230825,151300,45333973100,2040,2040,2040,2035,16613
20230825,151200,45300109365,2040,2040,2040,2030,10022
20230825,151100,45279726640,2040,2035,2040,2030,4070
20230825,151000,45271455595,2035,2030,2035,2030,7325
20230825,150900,45256574955,2030,2025,2045,2025,70761
20230825,150800,45112346505,2025,2035,2040,2025,22254
20230825,150700,45067115845,2035,2040,2040,2030,1893
20230825,150600,45063266760,2035,2040,2040,2030,1160
20230825,150500,45060906100,2040,2030,2045,2030,3596
20230825,150400,45053570350,2030,2040,2040,2025,9291
20230825,150300,45034656895,2040,2040,2045,2025,51060
20230825,150200,44930708945,2040,2040,2040,2035,3896
20230825,150100,44922765665,2035,2040,2045,2035,9056
20230825,150000,44904278110,2045,2040,2045,2040,4768
20230825,145900,44894548345,2045,2040,2045,2040,4334
20230825,145800,44885706980,2035,2040,2045,2035,4605
20230825,145700,44876325720,2045,2035,2045,2035,5042
20230825,145600,44866045985,2035,2035,2040,2035,6134
20230825,145500,44853563230,2030,2040,2045,2025,12210
20230825,145400,44828729255,2040,2030,2045,2030,18990
20230825,145300,44789988135,2030,2030,2035,2025,5757
20230825,145200,44778320105,2030,2030,2035,2025,9278
20230825,145100,44759471190,2030,2030,2035,2030,4214
20230825,145000,44750914290,2025,2025,2035,2025,2801
20230825,144900,44745238025,2025,2030,2030,2025,9479
20230825,144800,44726000680,2030,2030,2035,2025,5863
20230825,144700,44714097565,2025,2025,2035,2025,30133
20230825,144600,44653041955,2030,2030,2035,2025,16859
20230825,144500,44618868265,2025,2030,2035,2025,21195
20230825,144400,44575845880,2035,2035,2040,2035,7491
20230825,144300,44560599925,2040,2040,2040,2035,282
20230825,144200,44560025655,2040,2040,2040,2035,2355
20230825,144100,44555233165,2035,2045,2045,2035,4729
20230825,144000,44545597045,2045,2040,2050,2040,3650
20230825,143900,44538149720,2045,2050,2050,2045,1915
20230825,143800,44534232980,2050,2050,2055,2040,1637
20230825,143700,44530885240,2055,2045,2055,2040,24000
20230825,143600,44481655235,2055,2035,2055,2035,59461
20230825,143500,44359993710,2035,2035,2040,2035,22131
20230825,143400,44314956865,2030,2030,2035,2025,1763
20230825,143300,44311381910,2035,2030,2035,2030,6873
20230825,143200,44297421955,2030,2030,2035,2025,10105
20230825,143100,44276908930,2035,2030,2035,2030,1164
20230825,143000,44274543200,2030,2035,2035,2030,4758
20230825,142900,44264882415,2035,2040,2040,2030,4195
20230825,142800,44256366525,2040,2035,2040,2030,7305
20230825,142700,44241492920,2040,2035,2040,2030,15305
20230825,142600,44210360335,2040,2035,2040,2035,2939
20230825,142500,44204376490,2035,2040,2040,2035,3101
20230825,142400,44198059550,2040,2035,2040,2030,3714
20230825,142300,44190500350,2030,2035,2035,2030,139
20230825,142200,44190217560,2030,2030,2035,2030,3094
20230825,142100,44183921600,2035,2035,2035,2030,2483
20230825,142000,44178869930,2035,2030,2035,2030,170
20230825,141900,44178524770,2035,2035,2035,2030,3609
20230825,141800,44171198465,2030,2035,2035,2025,2768
20230825,141700,44165585305,2030,2035,2035,2025,1989
20230825,141600,44161544595,2035,2030,2035,2025,3031
20230825,141500,44155401145,2025,2035,2035,2025,12671
20230825,141400,44129732015,2040,2040,2040,2035,1707
20230825,141300,44126257140,2040,2030,2040,2025,5762
20230825,141200,44114545295,2030,2020,2030,2020,23005
20230825,141100,44068048365,2030,2020,2030,2020,10059
20230825,141000,44047664520,2025,2040,2040,2020,73338
20230825,140900,43898659390,2040,2045,2045,2040,1862
20230825,140800,43894860855,2045,2040,2045,2040,17572
20230825,140700,43858976645,2045,2040,2045,2040,181
20230825,140600,43858607020,2045,2045,2045,2040,10692
20230825,140500,43836793440,2045,2045,2045,2045,3308
20230825,140400,43830028580,2045,2045,2050,2045,5025
20230825,140300,43819752445,2045,2045,2045,2045,2696
20230825,140200,43814239125,2045,2045,2050,2045,8961
20230825,140100,43795913875,2045,2040,2050,2040,3560
20230825,140000,43788632540,2040,2045,2045,2040,4989
20230825,135900,43778440810,2040,2040,2045,2040,1525
20230825,135800,43775326675,2040,2040,2045,2035,24892
20230825,135700,43724548740,2040,2040,2045,2040,3546
20230825,135600,43717301230,2045,2045,2045,2040,5999
20230825,135500,43705034375,2045,2040,2045,2040,6034
20230825,135400,43692715910,2035,2040,2045,2035,12309
20230825,135300,43667608515,2040,2040,2040,2040,8498
20230825,135200,43650272595,2045,2045,2045,2040,1796
20230825,135100,43646607735,2045,2045,2045,2040,4351
20230825,135000,43637721925,2045,2050,2050,2045,2343
20230825,134900,43632930470,2050,2045,2050,2045,2911
20230825,134800,43626972570,2040,2045,2045,2040,3946
20230825,134700,43618912985,2040,2045,2045,2040,5248
20230825,134600,43608202645,2045,2045,2045,2040,14196
20230825,134500,43579237755,2045,2040,2045,2040,6853
20230825,134400,43565246065,2040,2045,2045,2040,1140
20230825,134300,43562914985,2045,2040,2045,2040,1355
20230825,134200,43560144020,2045,2050,2050,2045,1116
20230825,134100,43557860545,2050,2045,2050,2040,5230
20230825,134000,43547152135,2045,2045,2050,2045,6007
20230825,133900,43534867815,2050,2045,2050,2045,2548
20230825,133800,43529655920,2045,2040,2050,2040,22465
20230825,133700,43483812250,2040,2045,2045,2040,18268
20230825,133600,43446545020,2040,2045,2050,2040,14320
20230825,133500,43417266645,2050,2045,2050,2040,3801
20230825,133400,43409490065,2050,2050,2050,2045,1226
20230825,133300,43406977290,2050,2045,2050,2040,984
20230825,133200,43404965000,2045,2050,2050,2045,979
20230825,133100,43402961790,2050,2050,2050,2040,4172
20230825,133000,43394430910,2050,2045,2050,2040,3558
20230825,132900,43387146720,2040,2045,2050,2040,926
20230825,132800,43385253060,2050,2040,2050,2040,6407
20230825,132700,43372161860,2040,2045,2045,2040,4748
20230825,132600,43362474730,2040,2040,2045,2040,12793
20230825,132500,43336369095,2040,2040,2045,2040,5482
20230825,132400,43325167100,2040,2045,2045,2040,20216
20230825,132300,43283852430,2050,2055,2060,2045,23786
20230825,132200,43235127455,2050,2055,2055,2050,6003
20230825,132100,43222811290,2055,2055,2055,2050,3743
20230825,132000,43215120900,2055,2050,2055,2050,11397
20230825,131900,43191701970,2050,2055,2055,2050,6653
20230825,131800,43178048570,2055,2055,2055,2050,1144
20230825,131700,43175699195,2050,2055,2055,2050,5339
20230825,131600,43164743190,2055,2055,2055,2050,3474
20230825,131500,43157617035,2055,2050,2055,2045,9345
20230825,131400,43138467535,2050,2050,2050,2045,1217
20230825,131300,43135975510,2050,2050,2050,2045,1826
20230825,131200,43132233485,2050,2050,2055,2045,9174
20230825,131100,43113425645,2050,2050,2055,2045,2449
20230825,131000,43108413170,2050,2050,2050,2045,5633
20230825,130900,43096872700,2050,2055,2055,2050,10283
20230825,130800,43075784975,2055,2050,2055,2050,3205
20230825,130700,43069209445,2050,2050,2055,2050,4809
20230825,130600,43059350745,2045,2045,2050,2045,46018
20230825,130500,42965080405,2045,2050,2050,2045,13374
20230825,130400,42937711380,2050,2055,2060,2045,17591
20230825,130300,42901646730,2055,2055,2055,2055,2859
20230825,130200,42895771485,2050,2050,2055,2045,2833
20230825,130100,42889963585,2050,2050,2055,2045,9094
20230825,130000,42871348440,2050,2055,2055,2045,15842
20230825,125900,42838875315,2055,2060,2060,2050,5718
20230825,125800,42827127025,2060,2060,2060,2050,496
20230825,125700,42826108990,2060,2055,2060,2045,18999
20230825,125600,42787159070,2055,2055,2060,2045,41653
20230825,125500,42701739655,2055,2065,2065,2055,21078
20230825,125400,42658318365,2065,2065,2065,2060,3250
20230825,125300,42651615095,2065,2055,2065,2055,7795
20230825,125200,42635533910,2060,2060,2065,2060,18399
20230825,125100,42597631695,2060,2065,2065,2060,1579
20230825,125000,42594371940,2065,2055,2065,2055,10171
20230825,124900,42573403365,2055,2070,2070,2055,58008
20230825,124800,42453767110,2070,2065,2070,2065,2501
20230825,124700,42448601245,2070,2065,2070,2065,998
20230825,124600,42446535480,2065,2065,2065,2060,1747
20230825,124500,42442929480,2060,2070,2075,2060,33711
20230825,124400,42373278865,2070,2080,2080,2070,7471
20230825,124300,42357779880,2080,2080,2080,2075,1234
20230825,124200,42355213415,2075,2090,2090,2075,2371
20230825,124100,42350278150,2090,2080,2090,2075,13508
20230825,124000,42322195110,2080,2085,2085,2080,5988
20230825,123900,42309723450,2085,2100,2100,2085,14488
20230825,123800,42279411045,2100,2100,2105,2090,28166
20230825,123700,42220259645,2100,2080,2105,2080,71889
20230825,123600,42069652885,2080,2085,2085,2080,16325
20230825,123500,42035644330,2085,2080,2085,2075,6067
20230825,123400,42023028255,2080,2085,2085,2075,2754
20230825,123300,42017303855,2075,2080,2085,2075,9660
20230825,123200,41997194970,2085,2085,2085,2075,12889
20230825,123100,41970362445,2085,2090,2090,2080,13729
20230825,123000,41941723355,2085,2080,2085,2080,21556
20230825,122900,41896832150,2080,2080,2080,2075,1599
20230825,122800,41893511615,2080,2080,2080,2075,2843
20230825,122700,41887602655,2080,2080,2080,2075,2114
20230825,122600,41883205630,2080,2075,2080,2075,7097
20230825,122500,41868451350,2080,2075,2080,2075,5340
20230825,122400,41857370755,2075,2075,2080,2070,9363
20230825,122300,41837940450,2075,2075,2080,2075,16259
20230825,122200,41804179215,2080,2080,2080,2075,7684
20230825,122100,41788196510,2080,2090,2095,2080,28338
20230825,122000,41729055700,2085,2080,2090,2080,28450
20230825,121900,41669676425,2085,2075,2085,2070,24810
20230825,121800,41618127505,2075,2075,2075,2065,9243
20230825,121700,41598972460,2065,2070,2075,2065,11123
20230825,121600,41575980160,2070,2070,2075,2065,9375
20230825,121500,41556576665,2070,2060,2070,2055,14476
20230825,121400,41526738420,2060,2060,2065,2055,1048
20230825,121300,41524583850,2060,2060,2060,2060,6001
20230825,121200,41512221790,2060,2055,2065,2050,5585
20230825,121100,41500721935,2050,2055,2055,2050,9560
20230825,121000,41481088725,2055,2060,2065,2055,8446
20230825,120900,41463712100,2060,2060,2065,2060,3802
20230825,120800,41455874870,2060,2050,2065,2050,6798
20230825,120700,41441881080,2055,2070,2070,2055,16348
20230825,120600,41408198670,2065,2065,2065,2060,2566
20230825,120500,41402902805,2065,2055,2065,2050,4633
20230825,120400,41393389460,2055,2060,2065,2045,62697
20230825,120300,41264771715,2060,2070,2075,2060,37056
20230825,120200,41188284775,2075,2070,2075,2065,9162
20230825,120100,41169306675,2070,2070,2075,2065,10313
20230825,120000,41147973490,2070,2080,2085,2070,35670
20230825,115900,41074038130,2085,2080,2085,2080,4570
20230825,115800,41064516300,2085,2085,2085,2080,4827
20230825,115700,41054472715,2085,2085,2085,2075,64532
20230825,115600,40920177695,2085,2080,2085,2070,7604
20230825,115500,40904384220,2080,2075,2080,2075,7009
20230825,115400,40889840415,2075,2080,2080,2070,14653
20230825,115300,40859436720,2080,2080,2080,2075,25137
20230825,115200,40807220340,2080,2065,2080,2065,41403
20230825,115100,40721462420,2070,2060,2070,2060,12985
20230825,115000,40694630125,2065,2060,2065,2055,13934
20230825,114900,40665924025,2060,2055,2060,2055,8992
20230825,114800,40647434935,2055,2050,2060,2050,3578
20230825,114700,40640080550,2050,2055,2060,2050,18817
20230825,114600,40601474720,2050,2070,2070,2050,49458
20230825,114500,40499731360,2070,2065,2070,2060,6105
20230825,114400,40487125025,2065,2070,2070,2065,15432
20230825,114300,40455257890,2070,2065,2070,2060,11922
20230825,114200,40430638485,2065,2060,2065,2060,4855
20230825,114100,40420626345,2060,2075,2075,2055,71729
20230825,114000,40272872530,2075,2075,2075,2070,7486
20230825,113900,40257354065,2075,2075,2080,2070,20319
20230825,113800,40215241330,2075,2090,2090,2075,22969
20230825,113700,40167486265,2090,2090,2095,2080,24739
20230825,113600,40115815755,2090,2095,2095,2090,4425
20230825,113500,40106567460,2090,2095,2095,2085,13492
20230825,113400,40078382305,2095,2095,2095,2085,10738
20230825,113300,40055938840,2095,2085,2105,2080,77728
20230825,113200,39893080725,2085,2085,2090,2080,19823
20230825,113100,39851752940,2080,2080,2085,2075,43038
20230825,113000,39762342540,2080,2080,2085,2080,25039
20230825,112900,39710245165,2085,2085,2085,2080,22807
20230825,112800,39662770395,2085,2085,2090,2075,46832
20230825,112700,39565394435,2085,2085,2090,2075,30533
20230825,112600,39501788180,2085,2100,2100,2075,92195
20230825,112500,39309602225,2095,2105,2105,2090,53139
20230825,112400,39198123110,2105,2105,2115,2100,107911
20230825,112300,38970475670,2105,2090,2110,2090,113227
20230825,112200,38732547210,2095,2090,2095,2055,157292
20230825,112100,38405868790,2090,2110,2110,2085,167645
20230825,112000,38054349995,2105,2100,2110,2095,156563
20230825,111900,37725172585,2100,2090,2110,2090,172664
20230825,111800,37362635130,2090,2095,2105,2085,271096
20230825,111700,36794215160,2095,2050,2100,2045,298714
20230825,111600,36173849410,2055,2045,2060,2045,84859
20230825,111500,35999848430,2045,2035,2050,2030,57638
20230825,111400,35882212225,2040,2040,2040,2035,26523
20230825,111300,35828210290,2040,2020,2040,2020,31439
20230825,111200,35764286495,2020,2015,2025,2015,6148
20230825,111100,35751884880,2015,2015,2020,2010,2797
20230825,111000,35746244310,2010,2015,2015,2010,6123
20230825,110900,35733920075,2015,2015,2025,2010,5400
20230825,110800,35723040080,2015,2020,2020,2010,6926
20230825,110700,35709088235,2020,2020,2020,2015,10171
20230825,110600,35688559585,2025,2015,2025,2015,7280
20230825,110500,35673855140,2020,2020,2020,2015,3652
20230825,110400,35666490525,2020,2020,2025,2015,4773
20230825,110300,35656855640,2020,2020,2025,2015,6197
20230825,110200,35644353725,2020,2025,2030,2020,24218
20230825,110100,35595348615,2025,2020,2025,2015,12673
20230825,110000,35569759090,2020,2020,2020,2015,5471
20230825,105900,35558709945,2020,2020,2020,2010,4006
20230825,105800,35550621365,2010,2005,2020,2005,50852
20230825,105700,35448353815,2000,2010,2015,2000,52556
20230825,105600,35342976630,2005,2010,2015,2005,21020
20230825,105500,35300724620,2010,2015,2015,2005,7608
20230825,105400,35285441595,2015,2015,2015,2005,29885
20230825,105300,35225335805,2020,2015,2020,2010,18358
20230825,105200,35188324990,2015,2010,2015,2005,38570
20230825,105100,35110814945,2010,2015,2020,2005,87349
20230825,105000,34935270180,2020,2020,2020,2010,27564
20230825,104900,34879723110,2020,2020,2025,2015,42344
20230825,104800,34794333235,2020,2025,2030,2020,34663
20230825,104700,34724248140,2025,2040,2040,2025,23124
20230825,104600,34677409105,2035,2035,2040,2030,31164
20230825,104500,34614096220,2040,2040,2040,2035,4080
20230825,104400,34605790475,2040,2030,2040,2030,11403
20230825,104300,34582587580,2035,2035,2040,2030,15446
20230825,104200,34551158470,2040,2035,2040,2030,15445
20230825,104100,34519759215,2035,2045,2045,2030,41980
20230825,104000,34434202400,2045,2040,2045,2040,11819
20230825,103900,34410035465,2045,2045,2045,2040,17088
20230825,103800,34375098370,2040,2040,2045,2035,12619
20230825,103700,34349341970,2040,2035,2040,2030,21149
20230825,103600,34306270180,2035,2040,2040,2030,13665
20230825,103500,34278471960,2040,2045,2045,2030,10732
20230825,103400,34256597290,2045,2035,2045,2035,11289
20230825,103300,34233567320,2040,2040,2040,2030,41405
20230825,103200,34149428600,2040,2040,2045,2035,23838
20230825,103100,34100828890,2045,2040,2045,2030,38726
20230825,103000,34021959040,2040,2045,2050,2040,14748
20230825,102900,33991829975,2045,2045,2050,2040,11987
20230825,102800,33967315115,2050,2045,2050,2035,27985
20230825,102700,33910250960,2040,2055,2055,2040,27346
20230825,102600,33854279740,2055,2055,2055,2050,4646
20230825,102500,33844734120,2055,2050,2055,2050,7389
20230825,102400,33829569695,2050,2050,2055,2045,10467
20230825,102300,33808103720,2055,2050,2060,2045,19641
20230825,102200,33767757585,2050,2055,2055,2045,12913
20230825,102100,33741278615,2055,2040,2060,2040,70360
20230825,102000,33597138235,2035,2035,2040,2025,38204
20230825,101900,33519399565,2030,2025,2050,2020,135587
20230825,101800,33243860505,2025,2055,2060,2020,280660
20230825,101700,32671078005,2055,2060,2065,2055,22789
20230825,101600,32624147425,2065,2070,2070,2060,8142
20230825,101500,32607345595,2070,2065,2075,2065,51560
20230825,101400,32500539080,2070,2070,2070,2065,22240
20230825,101300,32454568205,2065,2075,2075,2065,13498
20230825,101200,32426650625,2075,2075,2075,2065,33473
20230825,101100,32357400815,2075,2070,2080,2065,20583
20230825,101000,32314726935,2070,2070,2075,2065,21719
20230825,100900,32269784200,2070,2065,2070,2060,47560
20230825,100800,32171598950,2065,2065,2070,2065,13945
20230825,100700,32142800865,2065,2070,2070,2065,14257
20230825,100600,32113358760,2065,2070,2075,2065,24158
20230825,100500,32063409515,2070,2070,2075,2070,15818
20230825,100400,32030664230,2070,2070,2075,2065,27143
20230825,100300,31974469405,2070,2065,2070,2060,23164
20230825,100200,31926694395,2060,2060,2065,2055,24037
20230825,100100,31877149175,2060,2060,2070,2055,42719
20230825,100000,31789144440,2060,2070,2075,2060,25604
20230825,095900,31736245445,2075,2070,2075,2055,129435
20230825,095800,31469362360,2065,2070,2075,2065,33219
20230825,095700,31400573740,2075,2065,2075,2055,151781
20230825,095600,31087285265,2065,2070,2075,2065,103219
20230825,095500,30873888050,2070,2090,2095,2065,202477
20230825,095400,30453241875,2090,2090,2100,2085,48220
20230825,095300,30352460290,2090,2095,2100,2090,60643
20230825,095200,30225568355,2095,2100,2105,2090,30204
20230825,095100,30162270880,2095,2110,2115,2095,41844
20230825,095000,30074300560,2115,2110,2115,2105,44308
20230825,094900,29980881625,2115,2115,2120,2110,24131
20230825,094800,29929914470,2115,2100,2130,2095,151239
20230825,094700,29610904180,2100,2095,2100,2095,44369
20230825,094600,29517923050,2100,2105,2105,2090,79075
20230825,094500,29352306935,2100,2100,2105,2095,44330
20230825,094400,29259377105,2095,2105,2105,2090,85951
20230825,094300,29079186130,2105,2120,2120,2100,82513
20230825,094200,28905273660,2115,2130,2130,2115,78139
20230825,094100,28739617785,2130,2130,2135,2115,90747
20230825,094000,28546816180,2125,2130,2130,2120,64275
20230825,093900,28410134560,2125,2130,2130,2120,57237
20230825,093800,28288451210,2130,2120,2130,2115,53489
20230825,093700,28174948645,2120,2120,2125,2115,51030
20230825,093600,28066780340,2120,2125,2130,2120,127695
20230825,093500,27795263085,2125,2120,2125,2115,79654
20230825,093400,27626337615,2120,2115,2120,2110,40659
20230825,093300,27540289740,2110,2120,2120,2105,55541
20230825,093200,27423042605,2120,2100,2120,2100,74923
20230825,093100,27264881745,2100,2090,2100,2090,42317
20230825,093000,27176302395,2095,2095,2100,2090,46590
20230825,092900,27078781935,2095,2090,2100,2090,83829
20230825,092800,26903188285,2095,2095,2100,2085,100256
20230825,092700,26693494525,2090,2120,2120,2085,237426
20230825,092600,26194949605,2120,2110,2125,2110,51046
20230825,092500,26086935945,2115,2115,2120,2100,141503
20230825,092400,25788502215,2115,2135,2135,2115,102274
20230825,092300,25571123190,2135,2130,2145,2130,169782
20230825,092200,25208399390,2135,2115,2150,2110,203190
20230825,092100,24775406440,2110,2105,2115,2105,98419
20230825,092000,24567539435,2110,2115,2120,2100,363027
20230825,091900,23802421120,2115,2120,2125,2115,175289
20230825,091800,23430884835,2120,2160,2160,2120,261677
20230825,091700,22872321010,2160,2155,2170,2150,275597
20230825,091600,22277005400,2155,2135,2155,2135,134673
20230825,091500,21987980000,2135,2135,2140,2125,81817
20230825,091400,21813465480,2140,2115,2140,2110,209276
20230825,091300,21369900705,2115,2155,2155,2115,251628
20230825,091200,20833180030,2155,2140,2170,2135,256868
20230825,091100,20279392460,2140,2150,2155,2125,428118
20230825,091000,19363078540,2150,2165,2170,2150,241048
20230825,090900,18843405730,2165,2185,2185,2150,253655
20230825,090800,18293558880,2185,2180,2195,2175,444204
20230825,090700,17321960775,2185,2170,2185,2140,527855
20230825,090600,16181514350,2170,2190,2195,2155,571168
20230825,090500,14940273805,2195,2225,2225,2190,376995
20230825,090400,14109736310,2225,2170,2235,2165,1307903
20230825,090300,11216961810,2170,2220,2220,2170,798791
20230825,090200,9464349465,2220,2210,2220,2185,1445941
20230825,090100,6271050850,2205,2145,2215,2135,1729714
20230825,090000,2503852185,2145,2060,2150,2040,1189502