stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194900,4016720940,18930,18930,18930,18930,4190
20230825,194800,4016720940,18930,18930,18930,18930,0
20230825,194700,4016720940,18930,18930,18930,18930,0
20230825,194600,4016720940,18930,18930,18930,18930,0
20230825,194500,4016720940,18930,18930,18930,18930,0
20230825,194400,4016720940,18930,18930,18930,18930,0
20230825,194300,4016720940,18930,18930,18930,18930,0
20230825,194200,4016720940,18930,18930,18930,18930,0
20230825,194100,4016720940,18930,18930,18930,18930,0
20230825,194000,4016720940,18930,18930,18930,18930,0
20230825,193900,4016720940,18930,18930,18930,18930,0
20230825,193800,4016720940,18930,18930,18930,18930,0
20230825,193700,4016720940,18930,18930,18930,18930,0
20230825,193600,4016720940,18930,18930,18930,18930,0
20230825,193500,4016720940,18930,18930,18930,18930,0
20230825,193400,4016720940,18930,18930,18930,18930,0
20230825,193300,4016720940,18930,18930,18930,18930,0
20230825,193200,4016720940,18930,18930,18930,18930,0
20230825,193100,4016720940,18930,18930,18930,18930,0
20230825,193000,4016720940,18930,18930,18930,18930,0
20230825,192900,4016720940,18930,18930,18930,18930,0
20230825,192800,4016720940,18930,18930,18930,18930,0
20230825,192700,4016720940,18930,18930,18930,18930,0
20230825,192600,4016720940,18930,18930,18930,18930,0
20230825,192500,4016720940,18930,18930,18930,18930,0
20230825,192400,4016720940,18930,18930,18930,18930,0
20230825,192300,4016720940,18930,18930,18930,18930,0
20230825,192200,4016720940,18930,18930,18930,18930,0
20230825,192100,4016720940,18930,18930,18930,18930,0
20230825,192000,4016720940,18930,18930,18930,18930,0
20230825,191900,4016720940,18930,18930,18930,18930,4190
20230825,191800,4016720940,18930,18930,18930,18930,0
20230825,191700,4016720940,18930,18930,18930,18930,0
20230825,191600,4016720940,18930,18930,18930,18930,0
20230825,191500,4016720940,18930,18930,18930,18930,0
20230825,191400,4016720940,18930,18930,18930,18930,0
20230825,191300,4016720940,18930,18930,18930,18930,0
20230825,191200,4016720940,18930,18930,18930,18930,0
20230825,191100,4016720940,18930,18930,18930,18930,0
20230825,191000,4016720940,18930,18930,18930,18930,0
20230825,190900,4016720940,18930,18930,18930,18930,0
20230825,190800,4016720940,18930,18930,18930,18930,0
20230825,190700,4016720940,18930,18930,18930,18930,0
20230825,190600,4016720940,18930,18930,18930,18930,0
20230825,190500,4016720940,18930,18930,18930,18930,0
20230825,190400,4016720940,18930,18930,18930,18930,0
20230825,190300,4016720940,18930,18930,18930,18930,0
20230825,190200,4016720940,18930,18930,18930,18930,0
20230825,190100,4016720940,18930,18930,18930,18930,0
20230825,190000,4016720940,18930,18930,18930,18930,0
20230825,185900,4016720940,18930,18930,18930,18930,0
20230825,185800,4016720940,18930,18930,18930,18930,0
20230825,185700,4016720940,18930,18930,18930,18930,0
20230825,185600,4016720940,18930,18930,18930,18930,0
20230825,185500,4016720940,18930,18930,18930,18930,0
20230825,185400,4016720940,18930,18930,18930,18930,0
20230825,185300,4016720940,18930,18930,18930,18930,0
20230825,185200,4016720940,18930,18930,18930,18930,0
20230825,185100,4016720940,18930,18930,18930,18930,0
20230825,185000,4016720940,18930,18930,18930,18930,0
20230825,184900,4016720940,18930,18930,18930,18930,4190
20230825,184800,4016720940,18930,18930,18930,18930,0
20230825,184700,4016720940,18930,18930,18930,18930,0
20230825,184600,4016720940,18930,18930,18930,18930,0
20230825,184500,4016720940,18930,18930,18930,18930,0
20230825,184400,4016720940,18930,18930,18930,18930,0
20230825,184300,4016720940,18930,18930,18930,18930,0
20230825,184200,4016720940,18930,18930,18930,18930,0
20230825,184100,4016720940,18930,18930,18930,18930,0
20230825,184000,4016720940,18930,18930,18930,18930,0
20230825,183900,4016720940,18930,18930,18930,18930,0
20230825,183800,4016720940,18930,18930,18930,18930,0
20230825,183700,4016720940,18930,18930,18930,18930,0
20230825,183600,4016720940,18930,18930,18930,18930,0
20230825,183500,4016720940,18930,18930,18930,18930,0
20230825,183400,4016720940,18930,18930,18930,18930,0
20230825,183300,4016720940,18930,18930,18930,18930,0
20230825,183200,4016720940,18930,18930,18930,18930,0
20230825,183100,4016720940,18930,18930,18930,18930,0
20230825,183000,4016720940,18930,18930,18930,18930,0
20230825,182900,4016720940,18930,18930,18930,18930,0
20230825,182800,4016720940,18930,18930,18930,18930,0
20230825,182700,4016720940,18930,18930,18930,18930,0
20230825,182600,4016720940,18930,18930,18930,18930,0
20230825,182500,4016720940,18930,18930,18930,18930,0
20230825,182400,4016720940,18930,18930,18930,18930,0
20230825,182300,4016720940,18930,18930,18930,18930,0
20230825,182200,4016720940,18930,18930,18930,18930,0
20230825,182100,4016720940,18930,18930,18930,18930,0
20230825,182000,4016720940,18930,18930,18930,18930,0
20230825,181900,4016720940,18930,18930,18930,18930,4190
20230825,181800,4016720940,18930,18930,18930,18930,0
20230825,181700,4016720940,18930,18930,18930,18930,0
20230825,181600,4016720940,18930,18930,18930,18930,0
20230825,181500,4016720940,18930,18930,18930,18930,0
20230825,181400,4016720940,18930,18930,18930,18930,0
20230825,181300,4016720940,18930,18930,18930,18930,0
20230825,181200,4016720940,18930,18930,18930,18930,0
20230825,181100,4016720940,18930,18930,18930,18930,0
20230825,181000,4016720940,18930,18930,18930,18930,0
20230825,180900,4016720940,18930,18930,18930,18930,0
20230825,180800,4016720940,18930,18930,18930,18930,0
20230825,180700,4016720940,18930,18930,18930,18930,0
20230825,180600,4016720940,18930,18930,18930,18930,0
20230825,180500,4016720940,18930,18930,18930,18930,0
20230825,180400,4016720940,18930,18930,18930,18930,0
20230825,180300,4016720940,18930,18930,18930,18930,0
20230825,180200,4016720940,18930,18930,18930,18930,0
20230825,180100,4016720940,18930,18930,18930,18930,0
20230825,180000,4016720940,18930,18930,18930,18930,0
20230825,175900,4016720940,18930,18930,18930,18930,0
20230825,175800,4016720940,18930,18930,18930,18930,0
20230825,175700,4016720940,18930,18930,18930,18930,0
20230825,175600,4016720940,18930,18930,18930,18930,0
20230825,175500,4016720940,18930,18930,18930,18930,0
20230825,175400,4016720940,18930,18930,18930,18930,0
20230825,175300,4016720940,18930,18930,18930,18930,0
20230825,175200,4016720940,18930,18930,18930,18930,0
20230825,175100,4016720940,18930,18930,18930,18930,0
20230825,175000,4016720940,18930,18930,18930,18930,0
20230825,174900,4016720940,18930,18930,18930,18930,4190
20230825,174800,4016720940,18930,18930,18930,18930,0
20230825,174700,4016720940,18930,18930,18930,18930,0
20230825,174600,4016720940,18930,18930,18930,18930,0
20230825,174500,4016720940,18930,18930,18930,18930,0
20230825,174400,4016720940,18930,18930,18930,18930,0
20230825,174300,4016720940,18930,18930,18930,18930,0
20230825,174200,4016720940,18930,18930,18930,18930,0
20230825,174100,4016720940,18930,18930,18930,18930,0
20230825,174000,4016720940,18930,18930,18930,18930,0
20230825,173900,4016720940,18930,18930,18930,18930,0
20230825,173800,4016720940,18930,18930,18930,18930,0
20230825,173700,4016720940,18930,18930,18930,18930,0
20230825,173600,4016720940,18930,18930,18930,18930,0
20230825,173500,4016720940,18930,18930,18930,18930,0
20230825,173400,4016720940,18930,18930,18930,18930,0
20230825,173300,4016720940,18930,18930,18930,18930,0
20230825,173200,4016720940,18930,18930,18930,18930,0
20230825,173100,4016720940,18930,18930,18930,18930,0
20230825,173000,4016720940,18930,18930,18930,18930,0
20230825,172900,4016720940,18930,18930,18930,18930,0
20230825,172800,4016720940,18930,18930,18930,18930,0
20230825,172700,4016720940,18930,18930,18930,18930,0
20230825,172600,4016720940,18930,18930,18930,18930,0
20230825,172500,4016720940,18930,18930,18930,18930,0
20230825,172400,4016720940,18930,18930,18930,18930,0
20230825,172300,4016720940,18930,18930,18930,18930,0
20230825,172200,4016720940,18930,18930,18930,18930,0
20230825,172100,4016720940,18930,18930,18930,18930,0
20230825,172000,4016720940,18930,18930,18930,18930,0
20230825,171900,4016720940,18930,18930,18930,18930,4190
20230825,171800,4016720940,18930,18930,18930,18930,0
20230825,171700,4016720940,18930,18930,18930,18930,0
20230825,171600,4016720940,18930,18930,18930,18930,0
20230825,171500,4016720940,18930,18930,18930,18930,0
20230825,171400,4016720940,18930,18930,18930,18930,0
20230825,171300,4016720940,18930,18930,18930,18930,0
20230825,171200,4016720940,18930,18930,18930,18930,0
20230825,171100,4016720940,18930,18930,18930,18930,0
20230825,171000,4016720940,18930,18930,18930,18930,0
20230825,170900,4016720940,18930,18930,18930,18930,0
20230825,170800,4016720940,18930,18930,18930,18930,0
20230825,170700,4016720940,18930,18930,18930,18930,0
20230825,170600,4016720940,18930,18930,18930,18930,0
20230825,170500,4016720940,18930,18930,18930,18930,0
20230825,170400,4016720940,18930,18930,18930,18930,0
20230825,170300,4016720940,18930,18930,18930,18930,0
20230825,170200,4016720940,18930,18930,18930,18930,0
20230825,170100,4016720940,18930,18930,18930,18930,0
20230825,170000,4016720940,18930,18930,18930,18930,0
20230825,165900,4016720940,18930,18930,18930,18930,0
20230825,165800,4016720940,18930,18930,18930,18930,0
20230825,165700,4016720940,18930,18930,18930,18930,0
20230825,165600,4016720940,18930,18930,18930,18930,0
20230825,165500,4016720940,18930,18930,18930,18930,0
20230825,165400,4016720940,18930,18930,18930,18930,0
20230825,165300,4016720940,18930,18930,18930,18930,0
20230825,165200,4016720940,18930,18930,18930,18930,0
20230825,165100,4016720940,18930,18930,18930,18930,0
20230825,165000,4016720940,18930,18930,18930,18930,0
20230825,164900,4016720940,18930,18930,18930,18930,4190
20230825,164800,4016720940,18930,18930,18930,18930,0
20230825,164700,4016720940,18930,18930,18930,18930,0
20230825,164600,4016720940,18930,18930,18930,18930,0
20230825,164500,4016720940,18930,18930,18930,18930,0
20230825,164400,4016720940,18930,18930,18930,18930,0
20230825,164300,4016720940,18930,18930,18930,18930,0
20230825,164200,4016720940,18930,18930,18930,18930,0
20230825,164100,4016720940,18930,18930,18930,18930,0
20230825,164000,4016720940,18930,18930,18930,18930,0
20230825,163900,4016720940,18930,18930,18930,18930,0
20230825,163800,4016720940,18930,18930,18930,18930,0
20230825,163700,4016720940,18930,18930,18930,18930,0
20230825,163600,4016720940,18930,18930,18930,18930,0
20230825,163500,4016720940,18930,18930,18930,18930,0
20230825,163400,4016720940,18930,18930,18930,18930,0
20230825,163300,4016720940,18930,18930,18930,18930,0
20230825,163200,4016720940,18930,18930,18930,18930,0
20230825,163100,4016720940,18930,18930,18930,18930,0
20230825,163000,4016720940,18930,18930,18930,18930,0
20230825,162900,4016720940,18930,18930,18930,18930,0
20230825,162800,4016720940,18930,18930,18930,18930,0
20230825,162700,4016720940,18930,18930,18930,18930,0
20230825,162600,4016720940,18930,18930,18930,18930,0
20230825,162500,4016720940,18930,18930,18930,18930,0
20230825,162400,4016720940,18930,18930,18930,18930,0
20230825,162300,4016720940,18930,18930,18930,18930,0
20230825,162200,4016720940,18930,18930,18930,18930,0
20230825,162100,4016720940,18930,18930,18930,18930,0
20230825,162000,4016720940,18930,18930,18930,18930,0
20230825,161900,4016720940,18930,18930,18930,18930,4190
20230825,161800,4016720940,18930,18930,18930,18930,0
20230825,161700,4016720940,18930,18930,18930,18930,0
20230825,161600,4016720940,18930,18930,18930,18930,0
20230825,161500,4016720940,18930,18930,18930,18930,0
20230825,161400,4016720940,18930,18930,18930,18930,0
20230825,161300,4016720940,18930,18930,18930,18930,0
20230825,161200,4016720940,18930,18930,18930,18930,0
20230825,161100,4016720940,18930,18930,18930,18930,0
20230825,161000,4016720940,18930,18930,18930,18930,0
20230825,160900,4016720940,18930,18930,18930,18930,0
20230825,160800,4016720940,18930,18930,18930,18930,0
20230825,160700,4016720940,18930,18930,18930,18930,0
20230825,160600,4016720940,18930,18930,18930,18930,0
20230825,160500,4016720940,18930,18930,18930,18930,0
20230825,160400,4016720940,18930,18930,18930,18930,0
20230825,160300,4016720940,18930,18930,18930,18930,0
20230825,160200,4016720940,18930,18930,18930,18930,0
20230825,160100,4016720940,18930,18930,18930,18930,0
20230825,160000,4016720940,18930,18930,18930,18930,0
20230825,155900,4016720940,18930,18930,18930,18930,0
20230825,155800,4016720940,18930,18930,18930,18930,0
20230825,155700,4016720940,18930,18930,18930,18930,0
20230825,155600,4016720940,18930,18930,18930,18930,0
20230825,155500,4016720940,18930,18930,18930,18930,0
20230825,155400,4016720940,18930,18930,18930,18930,0
20230825,155300,4016720940,18930,18930,18930,18930,0
20230825,155200,4016720940,18930,18930,18930,18930,0
20230825,155100,4016720940,18930,18930,18930,18930,0
20230825,155000,4016720940,18930,18930,18930,18930,0
20230825,154900,4016720940,18930,18930,18930,18930,4190
20230825,154800,4016720940,18930,18930,18930,18930,0
20230825,154700,4016720940,18930,18930,18930,18930,0
20230825,154600,4016720940,18930,18930,18930,18930,0
20230825,154500,4016720940,18930,18930,18930,18930,0
20230825,154400,4016720940,18930,18930,18930,18930,0
20230825,154300,4016720940,18930,18930,18930,18930,0
20230825,154200,4016720940,18930,18930,18930,18930,0
20230825,154100,4016720940,18930,18930,18930,18930,0
20230825,154000,4016720940,18930,18930,18930,18930,0
20230825,153900,4016720940,18930,18930,18930,18930,0
20230825,153800,4016720940,18930,18930,18930,18930,0
20230825,153700,4016720940,18930,18930,18930,18930,0
20230825,153600,4016720940,18930,18930,18930,18930,0
20230825,153500,4016720940,18930,18930,18930,18930,0
20230825,153400,4016720940,18930,18930,18930,18930,0
20230825,153300,4016720940,18930,18930,18930,18930,0
20230825,153200,4016720940,18930,18930,18930,18930,0
20230825,153100,4016720940,18930,18930,18930,18930,0
20230825,153000,4016720940,18930,18930,18930,18930,4190
20230825,152900,3937404240,18900,18900,18900,18900,0
20230825,152800,3937404240,18900,18900,18900,18900,0
20230825,152700,3937404240,18900,18900,18900,18900,0
20230825,152600,3937404240,18900,18900,18900,18900,0
20230825,152500,3937404240,18900,18900,18900,18900,0
20230825,152400,3937404240,18900,18900,18900,18900,0
20230825,152300,3937404240,18900,18900,18900,18900,0
20230825,152200,3937404240,18900,18900,18900,18900,0
20230825,152100,3937404240,18900,18900,18900,18900,0
20230825,152000,3937404240,18900,18900,18900,18900,0
20230825,151900,3937404240,18900,18900,18900,18890,313
20230825,151800,3931488570,18900,18900,18900,18890,621
20230825,151700,3919752220,18900,18890,18900,18890,292
20230825,151600,3914234060,18890,18900,18900,18890,327
20230825,151500,3908053910,18900,18900,18900,18890,431
20230825,151400,3899908660,18900,18900,18900,18890,315
20230825,151300,3893955640,18900,18900,18900,18890,344
20230825,151200,3887454490,18900,18890,18900,18890,291
20230825,151100,3881954780,18900,18900,18900,18890,174
20230825,151000,3878666670,18900,18900,18900,18890,380
20230825,150900,3871485200,18900,18890,18900,18890,280
20230825,150800,3866193710,18900,18900,18900,18890,206
20230825,150700,3862300780,18900,18900,18900,18890,171
20230825,150600,3859068980,18900,18900,18900,18890,363
20230825,150500,3852210070,18900,18900,18900,18890,178
20230825,150400,3848846500,18900,18900,18900,18890,298
20230825,150300,3843215130,18900,18900,18900,18890,206
20230825,150200,3839321890,18890,18900,18900,18890,185
20230825,150100,3835825900,18900,18950,18950,18890,430
20230825,150000,3827687440,18950,18950,18950,18940,133
20230825,145900,3825167760,18950,18950,18950,18940,389
20230825,145800,3817796230,18950,19000,19010,18940,1238
20230825,145700,3794295050,19000,18980,19000,18970,360
20230825,145600,3787459590,18980,18980,18980,18980,238
20230825,145500,3782942350,18980,18960,18980,18950,582
20230825,145400,3771903860,18960,18980,18980,18950,310
20230825,145300,3766025210,18960,18900,18990,18900,3096
20230825,145200,3707477310,18900,18900,18900,18890,382
20230825,145100,3700259220,18900,18900,18900,18890,145
20230825,145000,3697519300,18890,18900,18900,18890,210
20230825,144900,3693550750,18900,18900,18900,18890,260
20230825,144800,3688637100,18900,18900,18900,18890,226
20230825,144700,3684366310,18900,18900,18900,18890,194
20230825,144600,3680700140,18900,18900,18900,18890,714
20230825,144500,3667206620,18900,18900,18900,18890,250
20230825,144400,3662482050,18890,18900,18900,18890,138
20230825,144300,3659874280,18900,18900,18900,18890,312
20230825,144200,3653978190,18900,18960,18960,18890,529
20230825,144100,3643966450,18960,18960,18960,18950,1003
20230825,144000,3624957880,18960,18950,18960,18950,207
20230825,143900,3621033960,18950,18960,18960,18950,257
20230825,143800,3616161660,18960,18960,18960,18950,148
20230825,143700,3613356130,18960,18960,18960,18950,507
20230825,143600,3603745290,18960,18990,19000,18950,2530
20230825,143500,3555746000,18980,18970,19000,18960,791
20230825,143400,3540740750,18970,18970,19000,18960,899
20230825,143300,3523686110,18970,18790,18990,18790,10381
20230825,143200,3328348470,18790,18790,18790,18780,1169
20230825,143100,3306383370,18790,18780,18790,18780,667
20230825,143000,3293851080,18790,18790,18790,18780,121
20230825,142900,3291577670,18780,18790,18790,18780,85
20230825,142800,3289980940,18790,18790,18790,18780,151
20230825,142700,3287144200,18790,18790,18790,18780,213
20230825,142600,3283142720,18790,18790,18790,18780,75
20230825,142500,3281733480,18790,18780,18790,18780,145
20230825,142400,3279009680,18790,18790,18790,18780,122
20230825,142300,3276717890,18790,18790,18790,18780,85
20230825,142200,3275121170,18780,18790,18790,18780,722
20230825,142100,3261560840,18790,18790,18790,18780,200
20230825,142000,3257804030,18790,18790,18790,18780,202
20230825,141900,3254009870,18790,18790,18790,18780,280
20230825,141800,3248750220,18790,18790,18790,18780,236
20230825,141700,3244316350,18790,18790,18790,18780,153
20230825,141600,3241441910,18780,18790,18790,18780,97
20230825,141500,3239619290,18790,18790,18790,18780,224
20230825,141400,3235410920,18790,18790,18790,18780,95
20230825,141300,3233626280,18790,18780,18790,18780,181
20230825,141200,3230225700,18790,18790,18790,18780,88
20230825,141100,3228572340,18780,18790,18790,18780,129
20230825,141000,3226149000,18780,18790,18790,18780,245
20230825,140900,3221546860,18780,18790,18790,18780,179
20230825,140800,3218184110,18790,18780,18790,18780,118
20230825,140700,3215967310,18790,18790,18790,18780,64
20230825,140600,3214764760,18790,18790,18790,18780,221
20230825,140500,3210613520,18790,18790,18790,18780,118
20230825,140400,3208396720,18790,18780,18790,18780,236
20230825,140300,3203963640,18790,18790,18790,18780,136
20230825,140200,3201408370,18780,18790,18790,18780,88
20230825,140100,3199755340,18790,18780,18790,18780,316
20230825,140000,3193819900,18780,18790,18790,18780,103
20230825,135900,3191885220,18790,18790,18790,18780,160
20230825,135800,3188879760,18790,18800,18800,18790,478
20230825,135700,3179897830,18790,18800,18800,18790,467
20230825,135600,3171118860,18810,18800,18810,18800,79
20230825,135500,3169633530,18810,18860,18860,18800,2142
20230825,135400,3129266400,18860,18850,18860,18850,186
20230825,135300,3125759030,18860,18860,18860,18850,62
20230825,135200,3124589840,18860,18860,18860,18850,204
20230825,135100,3120742830,18860,18850,18860,18850,303
20230825,135000,3115028830,18860,18850,18860,18850,69
20230825,134900,3113727910,18860,18860,18860,18860,563
20230825,134800,3103109730,18850,18860,18860,18850,352
20230825,134700,3096473380,18860,18860,18860,18850,134
20230825,134600,3093947000,18860,18860,18860,18850,145
20230825,134500,3091212710,18860,18850,18860,18850,174
20230825,134400,3087931650,18860,18860,18860,18860,116
20230825,134300,3085743890,18850,18850,18860,18850,345
20230825,134200,3079237650,18860,18860,18860,18850,197
20230825,134100,3075522860,18860,18860,18860,18850,198
20230825,134000,3071789000,18860,18850,18860,18850,55
20230825,133900,3070751740,18850,18860,18860,18850,444
20230825,133800,3062378480,18860,18860,18860,18850,104
20230825,133700,3060417460,18860,18860,18860,18850,436
20230825,133600,3052194920,18860,18850,18860,18850,1590
20230825,133500,3022216810,18850,18820,18850,18820,381
20230825,133400,3015042570,18820,18840,18850,18780,1560
20230825,133300,2985715420,18850,18880,18880,18810,1230
20230825,133200,2962514160,18880,18880,18880,18870,104
20230825,133100,2960551160,18880,18870,18880,18870,162
20230825,133000,2957493010,18880,18880,18880,18870,92
20230825,132900,2955756220,18880,18880,18880,18870,216
20230825,132800,2951678560,18870,18890,18890,18870,253
20230825,132700,2946901630,18890,18790,18910,18790,5061
20230825,132600,2851702430,18790,18790,18790,18790,242
20230825,132500,2847155250,18780,18790,18790,18780,90
20230825,132400,2845464580,18780,18790,18790,18780,173
20230825,132300,2842214490,18780,18790,18790,18780,98
20230825,132200,2840373560,18790,18790,18790,18780,192
20230825,132100,2836766880,18790,18790,18790,18780,126
20230825,132000,2834399510,18790,18790,18790,18780,82
20230825,131900,2832859150,18790,18780,18790,18780,144
20230825,131800,2830153820,18780,18790,18790,18780,90
20230825,131700,2828463290,18790,18790,18790,18790,280
20230825,131600,2823202090,18790,18800,18800,18790,309
20230825,131500,2817393910,18800,18830,18830,18790,834
20230825,131400,2801702980,18830,18890,18890,18830,1561
20230825,131300,2772259360,18890,18890,18890,18880,129
20230825,131200,2769822960,18890,18890,18890,18880,651
20230825,131100,2757531400,18880,18890,18890,18880,81
20230825,131000,2756001730,18890,18890,18890,18880,226
20230825,130900,2751733000,18880,18890,18890,18880,139
20230825,130800,2749107890,18880,18880,18890,18880,91
20230825,130700,2747389780,18880,18890,18890,18880,399
20230825,130600,2739856070,18890,18890,18890,18880,133
20230825,130500,2737344280,18890,18890,18890,18880,77
20230825,130400,2735890170,18880,18890,18890,18880,131
20230825,130300,2733416020,18880,18890,18890,18880,210
20230825,130200,2729449530,18890,18890,18890,18880,35
20230825,130100,2728788530,18890,18850,18890,18850,1138
20230825,130000,2707334380,18850,18850,18850,18840,266
20230825,125900,2702320870,18850,18850,18850,18840,604
20230825,125800,2690936910,18850,18840,18850,18840,172
20230825,125700,2687695270,18840,18850,18850,18840,338
20230825,125600,2681326150,18850,18850,18850,18840,280
20230825,125500,2676049690,18850,18850,18850,18840,244
20230825,125400,2671452290,18840,18840,18850,18840,253
20230825,125300,2666684890,18840,18850,18850,18840,235
20230825,125200,2662255820,18840,18850,18870,18840,598
20230825,125100,2650982300,18850,18760,18850,18760,2195
20230825,125000,2609702220,18800,18730,18800,18720,5467
20230825,124900,2507122660,18750,18750,18750,18660,2255
20230825,124800,2464955950,18760,18750,18760,18750,439
20230825,124700,2456723600,18760,18750,18760,18750,263
20230825,124600,2451791930,18750,18750,18760,18750,376
20230825,124500,2444740710,18760,18750,18760,18750,141
20230825,124400,2442096710,18760,18760,18760,18750,144
20230825,124300,2439395830,18760,18770,18770,18760,293
20230825,124200,2433898220,18770,18760,18770,18760,232
20230825,124100,2429545300,18760,18770,18770,18760,232
20230825,124000,2425192920,18760,18760,18760,18760,126
20230825,123900,2422829160,18770,18770,18780,18770,346
20230825,123800,2416333950,18780,18770,18780,18770,126
20230825,123700,2413968720,18770,18790,18790,18770,439
20230825,123600,2405721290,18800,18810,18810,18790,288
20230825,123500,2400306790,18800,18810,18810,18800,245
20230825,123400,2395700490,18800,18810,18810,18800,606
20230825,123300,2384307620,18800,18810,18810,18800,191
20230825,123200,2380716610,18810,18800,18810,18800,297
20230825,123100,2375132680,18810,18800,18810,18800,176
20230825,123000,2371823180,18800,18800,18810,18800,295
20230825,122900,2366276520,18800,18810,18810,18800,128
20230825,122800,2363869820,18810,18810,18810,18800,699
20230825,122700,2350727210,18800,18800,18810,18800,176
20230825,122600,2347418350,18810,18810,18810,18810,355
20230825,122500,2340740800,18810,18840,18850,18810,1748
20230825,122400,2307847310,18840,18850,18860,18840,355
20230825,122300,2301155500,18850,18850,18860,18850,304
20230825,122200,2295424990,18850,18850,18860,18850,123
20230825,122100,2293106180,18850,18860,18860,18850,359
20230825,122000,2286337890,18840,18830,18840,18830,595
20230825,121900,2275130270,18830,18820,18830,18820,314
20230825,121800,2269218210,18840,18820,18850,18810,3308
20230825,121700,2206930080,18820,18820,18830,18820,405
20230825,121600,2199307720,18820,18820,18830,18820,265
20230825,121500,2194320310,18820,18820,18830,18820,494
20230825,121400,2185022340,18820,18830,18830,18820,225
20230825,121300,2180786710,18830,18830,18830,18820,496
20230825,121200,2171448010,18840,18870,18870,18840,324
20230825,121100,2165339600,18860,18860,18870,18860,169
20230825,121000,2162152200,18860,18860,18870,18860,385
20230825,120900,2154890910,18860,18870,18870,18860,188
20230825,120800,2151345100,18870,18900,18900,18870,747
20230825,120700,2137243920,18910,18900,18910,18900,1104
20230825,120600,2116378250,18910,18910,18910,18900,366
20230825,120500,2109459900,18900,18910,18910,18900,198
20230825,120400,2105717440,18900,18900,18910,18900,268
20230825,120300,2100652170,18900,18910,18910,18900,96
20230825,120200,2098837530,18900,18930,18930,18900,155
20230825,120100,2095906540,18930,18930,18940,18930,340
20230825,120000,2089469500,18930,18930,18940,18930,121
20230825,115900,2087178910,18940,18940,18940,18930,279
20230825,115800,2081897040,18930,18930,18950,18930,203
20230825,115700,2078052550,18930,18940,18940,18930,1554
20230825,115600,2048622100,18940,18930,18940,18930,126
20230825,115500,2046236670,18930,18960,18960,18930,155
20230825,115400,2043300440,18970,18960,18970,18960,184
20230825,115300,2039811540,18960,18960,18970,18960,578
20230825,115200,2028852600,18970,18960,18970,18960,294
20230825,115100,2023277910,18960,18970,18970,18960,291
20230825,115000,2017759710,18960,18970,18970,18960,266
20230825,114900,2012716230,18970,18960,18970,18960,175
20230825,114800,2009397760,18960,18970,18970,18960,395
20230825,114700,2001906620,18960,18960,18960,18960,158
20230825,114600,1998910940,18960,18960,18970,18960,235
20230825,114500,1994455280,18960,18960,18970,18960,208
20230825,114400,1990511150,18970,18960,18970,18960,189
20230825,114300,1986927390,18960,18960,18970,18960,402
20230825,114200,1979305310,18960,18960,18970,18960,178
20230825,114100,1975930190,18960,18970,18970,18960,315
20230825,114000,1969956830,18960,18960,18970,18960,2316
20230825,113900,1926044890,18970,18960,18970,18960,163
20230825,113800,1922954350,18960,18980,18980,18960,513
20230825,113700,1913221790,18980,18960,18980,18900,1181
20230825,113600,1890847620,18960,18980,18990,18960,757
20230825,113500,1876485350,18980,18980,18990,18980,238
20230825,113400,1871967880,18980,18990,19000,18980,306
20230825,113300,1866157100,18990,19050,19060,18990,3094
20230825,113200,1807221690,19050,19050,19060,19050,163
20230825,113100,1804116100,19050,19050,19060,19050,654
20230825,113000,1791655300,19060,19050,19060,19050,313
20230825,112900,1785691650,19050,19060,19060,19050,303
20230825,112800,1779919440,19050,19060,19060,19050,362
20230825,112700,1773022520,19050,19060,19060,19050,104
20230825,112600,1771040940,19050,19060,19060,19050,588
20230825,112500,1759835790,19050,19070,19070,19050,895
20230825,112400,1742779240,19060,19060,19070,19060,283
20230825,112300,1737384990,19070,19060,19070,19060,225
20230825,112200,1733096150,19060,19070,19070,19060,99
20230825,112100,1731208960,19050,19040,19060,19030,721
20230825,112000,1717480430,19040,19010,19040,19010,774
20230825,111900,1702762870,18990,18990,19000,18980,737
20230825,111800,1688763590,18990,18980,18990,18980,313
20230825,111700,1682821540,18980,18990,18990,18970,411
20230825,111600,1675019460,18960,18960,18980,18960,453
20230825,111500,1666425730,18960,18940,18980,18940,546
20230825,111400,1656079720,18930,18930,18970,18920,1235
20230825,111300,1632677540,18930,18930,18930,18900,362
20230825,111200,1625827540,18930,18880,18930,18880,783
20230825,111100,1611031640,18880,18880,18890,18880,252
20230825,111000,1606272900,18880,18890,18890,18880,299
20230825,110900,1600626950,18890,18890,18900,18890,95
20230825,110800,1598832360,18900,18870,18900,18860,915
20230825,110700,1581562800,18860,18860,18870,18860,490
20230825,110600,1572320820,18870,18870,18870,18860,253
20230825,110500,1567548690,18860,18880,18880,18860,300
20230825,110400,1561888230,18880,18880,18910,18880,637
20230825,110300,1549860170,18910,18880,18910,18870,241
20230825,110200,1545309480,18870,18910,18910,18870,307
20230825,110100,1539506950,18930,18870,18930,18860,585
20230825,110000,1528458480,18860,18860,18870,18860,134
20230825,105900,1525931180,18860,18860,18890,18850,405
20230825,105800,1518290110,18860,18860,18900,18840,836
20230825,105700,1502522550,18860,18850,18860,18840,681
20230825,105600,1489687070,18850,18850,18860,18850,301
20230825,105500,1484012870,18850,18860,18860,18850,473
20230825,105400,1475092150,18860,18870,18870,18860,72
20230825,105300,1473734120,18860,18870,18880,18860,438
20230825,105200,1465471010,18870,18870,18870,18840,791
20230825,105100,1450551350,18880,18870,18880,18860,555
20230825,105000,1440075230,18870,18860,18900,18830,617
20230825,104900,1428433770,18850,18850,18850,18830,351
20230825,104800,1421818860,18820,18830,18850,18800,626
20230825,104700,1410035310,18810,18810,18810,18810,221
20230825,104600,1405878300,18800,18810,18830,18790,512
20230825,104500,1396249840,18810,18760,18810,18760,322
20230825,104400,1390203970,18760,18770,18780,18760,331
20230825,104300,1383989000,18770,18810,18810,18760,640
20230825,104200,1371972590,18810,18720,18810,18720,2587
20230825,104100,1323431850,18720,18720,18750,18710,652
20230825,104000,1311213750,18720,18740,18750,18720,559
20230825,103900,1300745840,18750,18730,18800,18720,480
20230825,103800,1291753410,18720,18710,18770,18690,2226
20230825,103700,1250096460,18730,18800,18800,18700,2603
20230825,103600,1201212960,18790,18810,18810,18790,1266
20230825,103500,1177413620,18810,18720,18810,18710,1115
20230825,103400,1156515750,18720,18700,18740,18700,773
20230825,103300,1142047560,18700,18690,18720,18690,569
20230825,103200,1131406770,18700,18700,18720,18690,983
20230825,103100,1113024210,18700,18630,18710,18620,490
20230825,103000,1103886330,18630,18680,18680,18630,744
20230825,102900,1090011810,18680,18520,18680,18520,4783
20230825,102800,1001202140,18520,18560,18560,18510,1304
20230825,102700,977027450,18550,18560,18570,18550,596
20230825,102600,965966330,18570,18570,18570,18570,469
20230825,102500,957257000,18570,18590,18590,18570,344
20230825,102400,950865660,18590,18600,18610,18590,924
20230825,102300,933679280,18600,18610,18610,18600,1534
20230825,102200,905146650,18610,18620,18630,18600,932
20230825,102100,887800110,18620,18560,18620,18550,1325
20230825,102000,863168760,18550,18660,18660,18550,3221
20230825,101900,803303600,18650,18710,18710,18650,2315
20230825,101800,760033230,18710,18710,18720,18710,756
20230825,101700,745888210,18710,18710,18720,18710,663
20230825,101600,733483210,18710,18710,18710,18710,455
20230825,101500,724970160,18710,18730,18730,18710,453
20230825,101400,716490210,18720,18730,18730,18720,566
20230825,101300,705894360,18730,18720,18730,18720,604
20230825,101200,694587340,18720,18720,18720,18720,152
20230825,101100,691741900,18720,18720,18730,18720,236
20230825,101000,687323650,18720,18750,18750,18720,900
20230825,100900,670463030,18750,18750,18760,18750,110
20230825,100800,668400430,18750,18750,18760,18750,306
20230825,100700,662662590,18750,18750,18750,18750,129
20230825,100600,660243840,18760,18760,18770,18750,241
20230825,100500,655723030,18760,18770,18770,18760,208
20230825,100400,651820900,18770,18810,18810,18770,50
20230825,100300,650882090,18810,18820,18820,18800,209
20230825,100200,646950290,18820,18830,18830,18820,382
20230825,100100,639757640,18830,18860,18860,18830,2669
20230825,100000,589448920,18860,18870,18870,18850,354
20230825,095900,582773030,18870,18860,18900,18860,611
20230825,095800,571246510,18900,18840,18900,18820,3140
20230825,095700,512035310,18840,18830,18860,18830,268
20230825,095600,506985860,18810,18760,18810,18750,1348
20230825,095500,481674030,18760,18750,18760,18750,319
20230825,095400,475691720,18760,18750,18760,18740,268
20230825,095300,470666710,18740,18750,18750,18740,236
20230825,095200,466243570,18740,18740,18740,18730,356
20230825,095100,459572690,18730,18720,18740,18720,1064
20230825,095000,439644060,18730,18730,18730,18720,219
20230825,094900,435542910,18720,18730,18730,18720,144
20230825,094800,432846910,18730,18720,18730,18720,318
20230825,094700,426892900,18720,18730,18730,18720,89
20230825,094600,425226500,18720,18730,18730,18720,225
20230825,094500,421013830,18740,18730,18740,18730,569
20230825,094400,410356100,18730,18740,18740,18730,719
20230825,094300,396884170,18740,18730,18740,18730,276
20230825,094200,391711950,18730,18740,18770,18720,370
20230825,094100,384777890,18710,18710,18730,18700,2725
20230825,094000,333771020,18720,18710,18720,18710,218
20230825,093900,329691910,18710,18720,18720,18710,156
20230825,093800,326773030,18720,18720,18720,18710,108
20230825,093700,324751850,18710,18720,18720,18710,421
20230825,093600,316872870,18710,18710,18720,18710,291
20230825,093500,311428200,18710,18720,18720,18710,243
20230825,093400,306881430,18720,18720,18720,18710,233
20230825,093300,302521580,18710,18720,18730,18710,466
20230825,093200,293797220,18720,18730,18730,18720,180
20230825,093100,290426940,18740,18770,18770,18740,280
20230825,093000,285176060,18770,18780,18780,18770,142
20230825,092900,282510440,18780,18800,18810,18770,370
20230825,092800,275555940,18800,18810,18810,18800,191
20230825,092700,271964820,18810,18810,18810,18800,152
20230825,092600,269106830,18800,18840,18840,18800,367
20230825,092500,262203050,18840,18840,18850,18840,114
20230825,092400,260055270,18840,18850,18850,18840,266
20230825,092300,255043260,18840,18810,18860,18800,750
20230825,092200,240935420,18810,18800,18810,18800,747
20230825,092100,226888140,18810,18880,18880,18800,420
20230825,092000,218970940,18890,18900,18900,18880,163
20230825,091900,215891350,18910,18900,18910,18900,220
20230825,091800,211731790,18910,18930,18930,18910,163
20230825,091700,208647550,18930,18960,18960,18920,273
20230825,091600,203477760,18980,18960,18980,18960,476
20230825,091500,194448140,18960,19000,19010,18960,370
20230825,091400,187416690,19030,19120,19120,19030,1101
20230825,091300,166440000,19110,19120,19130,19110,132
20230825,091200,163916140,19130,19130,19130,19120,398
20230825,091100,156302660,19130,19130,19130,19130,82
20230825,091000,154734000,19130,19130,19130,19120,143
20230825,090900,151998420,19120,19190,19190,19120,1122
20230825,090800,130525920,19190,19150,19190,19150,923
20230825,090700,112833050,19150,19170,19170,19150,343
20230825,090600,106263200,19170,19140,19180,19140,933
20230825,090500,88391000,19150,19170,19190,19130,776
20230825,090400,73529420,19170,19150,19170,19130,599
20230825,090300,62057000,19150,19080,19150,19080,897
20230825,090200,44900260,19090,18960,19130,18960,1393
20230825,090100,18395560,18950,18890,18950,18810,455
20230825,090000,9796050,18890,18800,18890,18800,521