stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194600,5528845860,7970,7970,7970,7970,20848
20230825,194500,5528845860,7970,7970,7970,7970,0
20230825,194400,5528845860,7970,7970,7970,7970,0
20230825,194300,5528845860,7970,7970,7970,7970,0
20230825,194200,5528845860,7970,7970,7970,7970,0
20230825,194100,5528845860,7970,7970,7970,7970,0
20230825,194000,5528845860,7970,7970,7970,7970,0
20230825,193900,5528845860,7970,7970,7970,7970,0
20230825,193800,5528845860,7970,7970,7970,7970,0
20230825,193700,5528845860,7970,7970,7970,7970,0
20230825,193600,5528845860,7970,7970,7970,7970,0
20230825,193500,5528845860,7970,7970,7970,7970,0
20230825,193400,5528845860,7970,7970,7970,7970,0
20230825,193300,5528845860,7970,7970,7970,7970,0
20230825,193200,5528845860,7970,7970,7970,7970,0
20230825,193100,5528845860,7970,7970,7970,7970,0
20230825,193000,5528845860,7970,7970,7970,7970,0
20230825,192900,5528845860,7970,7970,7970,7970,0
20230825,192800,5528845860,7970,7970,7970,7970,0
20230825,192700,5528845860,7970,7970,7970,7970,0
20230825,192600,5528845860,7970,7970,7970,7970,0
20230825,192500,5528845860,7970,7970,7970,7970,0
20230825,192400,5528845860,7970,7970,7970,7970,0
20230825,192300,5528845860,7970,7970,7970,7970,0
20230825,192200,5528845860,7970,7970,7970,7970,0
20230825,192100,5528845860,7970,7970,7970,7970,0
20230825,192000,5528845860,7970,7970,7970,7970,0
20230825,191900,5528845860,7970,7970,7970,7970,0
20230825,191800,5528845860,7970,7970,7970,7970,0
20230825,191700,5528845860,7970,7970,7970,7970,0
20230825,191600,5528845860,7970,7970,7970,7970,20848
20230825,191500,5528845860,7970,7970,7970,7970,0
20230825,191400,5528845860,7970,7970,7970,7970,0
20230825,191300,5528845860,7970,7970,7970,7970,0
20230825,191200,5528845860,7970,7970,7970,7970,0
20230825,191100,5528845860,7970,7970,7970,7970,0
20230825,191000,5528845860,7970,7970,7970,7970,0
20230825,190900,5528845860,7970,7970,7970,7970,0
20230825,190800,5528845860,7970,7970,7970,7970,0
20230825,190700,5528845860,7970,7970,7970,7970,0
20230825,190600,5528845860,7970,7970,7970,7970,0
20230825,190500,5528845860,7970,7970,7970,7970,0
20230825,190400,5528845860,7970,7970,7970,7970,0
20230825,190300,5528845860,7970,7970,7970,7970,0
20230825,190200,5528845860,7970,7970,7970,7970,0
20230825,190100,5528845860,7970,7970,7970,7970,0
20230825,190000,5528845860,7970,7970,7970,7970,0
20230825,185900,5528845860,7970,7970,7970,7970,0
20230825,185800,5528845860,7970,7970,7970,7970,0
20230825,185700,5528845860,7970,7970,7970,7970,0
20230825,185600,5528845860,7970,7970,7970,7970,0
20230825,185500,5528845860,7970,7970,7970,7970,0
20230825,185400,5528845860,7970,7970,7970,7970,0
20230825,185300,5528845860,7970,7970,7970,7970,0
20230825,185200,5528845860,7970,7970,7970,7970,0
20230825,185100,5528845860,7970,7970,7970,7970,0
20230825,185000,5528845860,7970,7970,7970,7970,0
20230825,184900,5528845860,7970,7970,7970,7970,0
20230825,184800,5528845860,7970,7970,7970,7970,0
20230825,184700,5528845860,7970,7970,7970,7970,0
20230825,184600,5528845860,7970,7970,7970,7970,20848
20230825,184500,5528845860,7970,7970,7970,7970,0
20230825,184400,5528845860,7970,7970,7970,7970,0
20230825,184300,5528845860,7970,7970,7970,7970,0
20230825,184200,5528845860,7970,7970,7970,7970,0
20230825,184100,5528845860,7970,7970,7970,7970,0
20230825,184000,5528845860,7970,7970,7970,7970,0
20230825,183900,5528845860,7970,7970,7970,7970,0
20230825,183800,5528845860,7970,7970,7970,7970,0
20230825,183700,5528845860,7970,7970,7970,7970,0
20230825,183600,5528845860,7970,7970,7970,7970,0
20230825,183500,5528845860,7970,7970,7970,7970,0
20230825,183400,5528845860,7970,7970,7970,7970,0
20230825,183300,5528845860,7970,7970,7970,7970,0
20230825,183200,5528845860,7970,7970,7970,7970,0
20230825,183100,5528845860,7970,7970,7970,7970,0
20230825,183000,5528845860,7970,7970,7970,7970,0
20230825,182900,5528845860,7970,7970,7970,7970,0
20230825,182800,5528845860,7970,7970,7970,7970,0
20230825,182700,5528845860,7970,7970,7970,7970,0
20230825,182600,5528845860,7970,7970,7970,7970,0
20230825,182500,5528845860,7970,7970,7970,7970,0
20230825,182400,5528845860,7970,7970,7970,7970,0
20230825,182300,5528845860,7970,7970,7970,7970,0
20230825,182200,5528845860,7970,7970,7970,7970,0
20230825,182100,5528845860,7970,7970,7970,7970,0
20230825,182000,5528845860,7970,7970,7970,7970,0
20230825,181900,5528845860,7970,7970,7970,7970,0
20230825,181800,5528845860,7970,7970,7970,7970,0
20230825,181700,5528845860,7970,7970,7970,7970,0
20230825,181600,5528845860,7970,7970,7970,7970,20848
20230825,181500,5528845860,7970,7970,7970,7970,0
20230825,181400,5528845860,7970,7970,7970,7970,0
20230825,181300,5528845860,7970,7970,7970,7970,0
20230825,181200,5528845860,7970,7970,7970,7970,0
20230825,181100,5528845860,7970,7970,7970,7970,0
20230825,181000,5528845860,7970,7970,7970,7970,0
20230825,180900,5528845860,7970,7970,7970,7970,0
20230825,180800,5528845860,7970,7970,7970,7970,0
20230825,180700,5528845860,7970,7970,7970,7970,0
20230825,180600,5528845860,7970,7970,7970,7970,0
20230825,180500,5528845860,7970,7970,7970,7970,0
20230825,180400,5528845860,7970,7970,7970,7970,0
20230825,180300,5528845860,7970,7970,7970,7970,0
20230825,180200,5528845860,7970,7970,7970,7970,0
20230825,180100,5528845860,7970,7970,7970,7970,0
20230825,180000,5528845860,7970,7970,7970,7970,0
20230825,175900,5528845860,7970,7970,7970,7970,0
20230825,175800,5528845860,7970,7970,7970,7970,0
20230825,175700,5528845860,7970,7970,7970,7970,0
20230825,175600,5528845860,7970,7970,7970,7970,0
20230825,175500,5528845860,7970,7970,7970,7970,0
20230825,175400,5528845860,7970,7970,7970,7970,0
20230825,175300,5528845860,7970,7970,7970,7970,0
20230825,175200,5528845860,7970,7970,7970,7970,0
20230825,175100,5528845860,7970,7970,7970,7970,0
20230825,175000,5528845860,7970,7970,7970,7970,0
20230825,174900,5528845860,7970,7970,7970,7970,0
20230825,174800,5528845860,7970,7970,7970,7970,0
20230825,174700,5528845860,7970,7970,7970,7970,0
20230825,174600,5528845860,7970,7970,7970,7970,20848
20230825,174500,5528845860,7970,7970,7970,7970,0
20230825,174400,5528845860,7970,7970,7970,7970,0
20230825,174300,5528845860,7970,7970,7970,7970,0
20230825,174200,5528845860,7970,7970,7970,7970,0
20230825,174100,5528845860,7970,7970,7970,7970,0
20230825,174000,5528845860,7970,7970,7970,7970,0
20230825,173900,5528845860,7970,7970,7970,7970,0
20230825,173800,5528845860,7970,7970,7970,7970,0
20230825,173700,5528845860,7970,7970,7970,7970,0
20230825,173600,5528845860,7970,7970,7970,7970,0
20230825,173500,5528845860,7970,7970,7970,7970,0
20230825,173400,5528845860,7970,7970,7970,7970,0
20230825,173300,5528845860,7970,7970,7970,7970,0
20230825,173200,5528845860,7970,7970,7970,7970,0
20230825,173100,5528845860,7970,7970,7970,7970,0
20230825,173000,5528845860,7970,7970,7970,7970,0
20230825,172900,5528845860,7970,7970,7970,7970,0
20230825,172800,5528845860,7970,7970,7970,7970,0
20230825,172700,5528845860,7970,7970,7970,7970,0
20230825,172600,5528845860,7970,7970,7970,7970,0
20230825,172500,5528845860,7970,7970,7970,7970,0
20230825,172400,5528845860,7970,7970,7970,7970,0
20230825,172300,5528845860,7970,7970,7970,7970,0
20230825,172200,5528845860,7970,7970,7970,7970,0
20230825,172100,5528845860,7970,7970,7970,7970,0
20230825,172000,5528845860,7970,7970,7970,7970,0
20230825,171900,5528845860,7970,7970,7970,7970,0
20230825,171800,5528845860,7970,7970,7970,7970,0
20230825,171700,5528845860,7970,7970,7970,7970,0
20230825,171600,5528845860,7970,7970,7970,7970,20848
20230825,171500,5528845860,7970,7970,7970,7970,0
20230825,171400,5528845860,7970,7970,7970,7970,0
20230825,171300,5528845860,7970,7970,7970,7970,0
20230825,171200,5528845860,7970,7970,7970,7970,0
20230825,171100,5528845860,7970,7970,7970,7970,0
20230825,171000,5528845860,7970,7970,7970,7970,0
20230825,170900,5528845860,7970,7970,7970,7970,0
20230825,170800,5528845860,7970,7970,7970,7970,0
20230825,170700,5528845860,7970,7970,7970,7970,0
20230825,170600,5528845860,7970,7970,7970,7970,0
20230825,170500,5528845860,7970,7970,7970,7970,0
20230825,170400,5528845860,7970,7970,7970,7970,0
20230825,170300,5528845860,7970,7970,7970,7970,0
20230825,170200,5528845860,7970,7970,7970,7970,0
20230825,170100,5528845860,7970,7970,7970,7970,0
20230825,170000,5528845860,7970,7970,7970,7970,0
20230825,165900,5528845860,7970,7970,7970,7970,0
20230825,165800,5528845860,7970,7970,7970,7970,0
20230825,165700,5528845860,7970,7970,7970,7970,0
20230825,165600,5528845860,7970,7970,7970,7970,0
20230825,165500,5528845860,7970,7970,7970,7970,0
20230825,165400,5528845860,7970,7970,7970,7970,0
20230825,165300,5528845860,7970,7970,7970,7970,0
20230825,165200,5528845860,7970,7970,7970,7970,0
20230825,165100,5528845860,7970,7970,7970,7970,0
20230825,165000,5528845860,7970,7970,7970,7970,0
20230825,164900,5528845860,7970,7970,7970,7970,0
20230825,164800,5528845860,7970,7970,7970,7970,0
20230825,164700,5528845860,7970,7970,7970,7970,0
20230825,164600,5528845860,7970,7970,7970,7970,20848
20230825,164500,5528845860,7970,7970,7970,7970,0
20230825,164400,5528845860,7970,7970,7970,7970,0
20230825,164300,5528845860,7970,7970,7970,7970,0
20230825,164200,5528845860,7970,7970,7970,7970,0
20230825,164100,5528845860,7970,7970,7970,7970,0
20230825,164000,5528845860,7970,7970,7970,7970,0
20230825,163900,5528845860,7970,7970,7970,7970,0
20230825,163800,5528845860,7970,7970,7970,7970,0
20230825,163700,5528845860,7970,7970,7970,7970,0
20230825,163600,5528845860,7970,7970,7970,7970,0
20230825,163500,5528845860,7970,7970,7970,7970,0
20230825,163400,5528845860,7970,7970,7970,7970,0
20230825,163300,5528845860,7970,7970,7970,7970,0
20230825,163200,5528845860,7970,7970,7970,7970,0
20230825,163100,5528845860,7970,7970,7970,7970,0
20230825,163000,5528845860,7970,7970,7970,7970,0
20230825,162900,5528845860,7970,7970,7970,7970,0
20230825,162800,5528845860,7970,7970,7970,7970,0
20230825,162700,5528845860,7970,7970,7970,7970,0
20230825,162600,5528845860,7970,7970,7970,7970,0
20230825,162500,5528845860,7970,7970,7970,7970,0
20230825,162400,5528845860,7970,7970,7970,7970,0
20230825,162300,5528845860,7970,7970,7970,7970,0
20230825,162200,5528845860,7970,7970,7970,7970,0
20230825,162100,5528845860,7970,7970,7970,7970,0
20230825,162000,5528845860,7970,7970,7970,7970,0
20230825,161900,5528845860,7970,7970,7970,7970,0
20230825,161800,5528845860,7970,7970,7970,7970,0
20230825,161700,5528845860,7970,7970,7970,7970,0
20230825,161600,5528845860,7970,7970,7970,7970,20848
20230825,161500,5528845860,7970,7970,7970,7970,0
20230825,161400,5528845860,7970,7970,7970,7970,0
20230825,161300,5528845860,7970,7970,7970,7970,0
20230825,161200,5528845860,7970,7970,7970,7970,0
20230825,161100,5528845860,7970,7970,7970,7970,0
20230825,161000,5528845860,7970,7970,7970,7970,0
20230825,160900,5528845860,7970,7970,7970,7970,0
20230825,160800,5528845860,7970,7970,7970,7970,0
20230825,160700,5528845860,7970,7970,7970,7970,0
20230825,160600,5528845860,7970,7970,7970,7970,0
20230825,160500,5528845860,7970,7970,7970,7970,0
20230825,160400,5528845860,7970,7970,7970,7970,0
20230825,160300,5528845860,7970,7970,7970,7970,0
20230825,160200,5528845860,7970,7970,7970,7970,0
20230825,160100,5528845860,7970,7970,7970,7970,0
20230825,160000,5528845860,7970,7970,7970,7970,0
20230825,155900,5528845860,7970,7970,7970,7970,0
20230825,155800,5528845860,7970,7970,7970,7970,0
20230825,155700,5528845860,7970,7970,7970,7970,0
20230825,155600,5528845860,7970,7970,7970,7970,0
20230825,155500,5528845860,7970,7970,7970,7970,0
20230825,155400,5528845860,7970,7970,7970,7970,0
20230825,155300,5528845860,7970,7970,7970,7970,0
20230825,155200,5528845860,7970,7970,7970,7970,0
20230825,155100,5528845860,7970,7970,7970,7970,0
20230825,155000,5528845860,7970,7970,7970,7970,0
20230825,154900,5528845860,7970,7970,7970,7970,0
20230825,154800,5528845860,7970,7970,7970,7970,0
20230825,154700,5528845860,7970,7970,7970,7970,0
20230825,154600,5528845860,7970,7970,7970,7970,20848
20230825,154500,5528845860,7970,7970,7970,7970,0
20230825,154400,5528845860,7970,7970,7970,7970,0
20230825,154300,5528845860,7970,7970,7970,7970,0
20230825,154200,5528845860,7970,7970,7970,7970,0
20230825,154100,5528845860,7970,7970,7970,7970,0
20230825,154000,5528845860,7970,7970,7970,7970,0
20230825,153900,5528845860,7970,7970,7970,7970,0
20230825,153800,5528845860,7970,7970,7970,7970,0
20230825,153700,5528845860,7970,7970,7970,7970,0
20230825,153600,5528845860,7970,7970,7970,7970,0
20230825,153500,5528845860,7970,7970,7970,7970,0
20230825,153400,5528845860,7970,7970,7970,7970,0
20230825,153300,5528845860,7970,7970,7970,7970,0
20230825,153200,5528845860,7970,7970,7970,7970,0
20230825,153100,5528845860,7970,7970,7970,7970,0
20230825,153000,5528845860,7970,7970,7970,7970,20848
20230825,152900,5362687300,7980,7980,7980,7980,0
20230825,152800,5362687300,7980,7980,7980,7980,0
20230825,152700,5362687300,7980,7980,7980,7980,0
20230825,152600,5362687300,7980,7980,7980,7980,0
20230825,152500,5362687300,7980,7980,7980,7980,0
20230825,152400,5362687300,7980,7980,7980,7980,0
20230825,152300,5362687300,7980,7980,7980,7980,0
20230825,152200,5362687300,7980,7980,7980,7980,0
20230825,152100,5362687300,7980,7980,7980,7980,0
20230825,152000,5362687300,7980,7980,7980,7980,0
20230825,151900,5362687300,7980,7970,7980,7960,3465
20230825,151800,5335095400,7980,7970,7980,7960,2025
20230825,151700,5318961890,7970,7970,7970,7960,6860
20230825,151600,5264333450,7970,7960,7970,7960,1885
20230825,151500,5249315190,7970,7970,7980,7960,6161
20230825,151400,5200241050,7980,7980,7980,7970,2265
20230825,151300,5182186200,7980,7980,7980,7970,1187
20230825,151200,5172722480,7970,7970,7980,7970,1755
20230825,151100,5158731570,7970,7990,7990,7960,12973
20230825,151000,5055323600,8000,7980,8000,7980,2129
20230825,150900,5038321300,7990,7990,7990,7980,750
20230825,150800,5032329100,7990,7990,7990,7990,359
20230825,150700,5029460690,7990,7980,7990,7980,1515
20230825,150600,5017366860,7980,7990,8000,7980,2429
20230825,150500,4997982080,8000,7990,8000,7980,1757
20230825,150400,4983957530,7990,7990,7990,7990,154
20230825,150300,4982727070,7980,7990,7990,7980,4066
20230825,150200,4950276270,7990,8000,8000,7990,1380
20230825,150100,4939249890,7990,8000,8000,7990,2802
20230825,150000,4916861900,7990,8000,8000,7990,1585
20230825,145900,4904196900,8000,8000,8000,7990,1344
20230825,145800,4893456970,8000,8000,8000,7990,75
20230825,145700,4892857140,8000,8000,8000,7990,117
20230825,145600,4891921150,8000,7980,8000,7980,7288
20230825,145500,4833757300,7990,7990,7990,7990,521
20230825,145400,4829594510,8000,7990,8000,7980,5835
20230825,145300,4783015480,8000,7990,8000,7980,2947
20230825,145200,4759469500,7990,8010,8010,7990,318
20230825,145100,4756924730,8010,8020,8020,7990,3310
20230825,145000,4730466400,8020,8020,8020,8010,1138
20230825,144900,4721346780,8020,8010,8020,8000,1045
20230825,144800,4712978420,8010,8010,8010,8010,206
20230825,144700,4711328360,8010,8020,8020,8010,414
20230825,144600,4708011060,8010,8010,8020,8000,642
20230825,144500,4702870200,8010,8000,8010,8000,858
20230825,144400,4696004620,8000,8000,8000,7990,1973
20230825,144300,4680238340,8000,8010,8010,8000,608
20230825,144200,4675373210,8020,8010,8020,8010,151
20230825,144100,4674163280,8010,8010,8010,8010,147
20230825,144000,4672985810,8010,8010,8010,8010,144
20230825,143900,4671832370,7990,8000,8020,7990,720
20230825,143800,4666076860,8000,7990,8000,7990,774
20230825,143700,4659890570,7980,8000,8000,7980,651
20230825,143600,4654688710,8000,8000,8000,7980,6142
20230825,143500,4605625300,7990,8000,8000,7990,273
20230825,143400,4603442300,8000,8000,8010,7990,329
20230825,143300,4600810420,8000,8020,8020,8000,1505
20230825,143200,4588769010,8010,8020,8020,8010,263
20230825,143100,4586660150,8020,8000,8020,7990,470
20230825,143000,4582895490,7990,8020,8020,7980,6151
20230825,142900,4533715130,8020,8020,8020,8010,709
20230825,142800,4528034100,8010,8030,8030,8010,3649
20230825,142700,4498777880,8030,8030,8040,8030,286
20230825,142600,4496481290,8030,8030,8030,8030,100
20230825,142500,4495678290,8030,8040,8040,8030,464
20230825,142400,4491949870,8040,8040,8040,8030,346
20230825,142300,4489170460,8040,8030,8040,8020,2017
20230825,142200,4472990460,8030,8030,8030,8030,93
20230825,142100,4472243670,8030,8030,8030,8020,315
20230825,142000,4469715530,8020,8030,8030,8020,158
20230825,141900,4468447850,8030,8030,8030,8030,52
20230825,141800,4468030290,8030,8020,8030,8020,438
20230825,141700,4464517120,8020,8020,8020,8000,905
20230825,141600,4457268050,8020,8010,8020,8010,62
20230825,141500,4456770840,8010,8010,8010,7990,642
20230825,141400,4451635010,8010,8000,8020,8000,574
20230825,141300,4447037360,8000,8000,8000,7990,2351
20230825,141200,4428229860,8000,8000,8000,8000,327
20230825,141100,4425613860,8000,8000,8000,7990,269
20230825,141000,4423463860,7990,8000,8000,7990,890
20230825,140900,4416351360,8000,7990,8000,7990,1741
20230825,140800,4402438510,7990,8000,8000,7990,1738
20230825,140700,4388551110,8000,8000,8000,7990,736
20230825,140600,4382667110,8000,8000,8000,7990,707
20230825,140500,4377013110,8000,8000,8010,8000,704
20230825,140400,4371380980,8000,8020,8020,8000,2301
20230825,140300,4352972190,8000,8010,8020,8000,337
20230825,140200,4350274330,8010,8000,8020,8000,356
20230825,140100,4347423530,8000,8000,8000,8000,215
20230825,140000,4345703530,8000,8030,8030,7990,12273
20230825,135900,4247451820,8030,8030,8030,8030,234
20230825,135800,4245572800,8030,8030,8030,8020,170
20230825,135700,4244208700,8030,8020,8030,8020,637
20230825,135600,4239095190,8020,8020,8040,8020,255
20230825,135500,4237049470,8040,8040,8040,8020,59
20230825,135400,4236575710,8010,8030,8040,8010,1730
20230825,135300,4222702320,8030,8030,8040,8030,835
20230825,135200,4215995870,8040,8040,8040,8000,95
20230825,135100,4215233580,8000,8030,8040,8000,4359
20230825,135000,4180294380,8030,8040,8040,8020,587
20230825,134900,4175580140,8040,8040,8040,8030,222
20230825,134800,4173795270,8040,8050,8050,8030,395
20230825,134700,4170621070,8050,8040,8050,8030,1280
20230825,134600,4160332580,8040,8040,8040,8030,229
20230825,134500,4158492520,8040,8020,8040,8020,1204
20230825,134400,4148824940,8020,8030,8030,8010,253
20230825,134300,4146795610,8030,8030,8030,8020,103
20230825,134200,4145968980,8020,8020,8020,8020,543
20230825,134100,4141614120,8020,8010,8020,8010,108
20230825,134000,4140748720,8010,8020,8020,8010,461
20230825,133900,4137052670,8020,8020,8030,8010,4640
20230825,133800,4099877500,8020,8030,8030,8020,1236
20230825,133700,4089964320,8020,8020,8030,8020,822
20230825,133600,4083371210,8020,8020,8020,8010,193
20230825,133500,4081824800,8020,8030,8030,8020,178
20230825,133400,4080396530,8020,8030,8030,8020,163
20230825,133300,4079088940,8030,8030,8030,8030,97
20230825,133200,4078310030,8030,8030,8030,8020,293
20230825,133100,4075959940,8030,8030,8030,8020,190
20230825,133000,4074434740,8030,8030,8030,8000,2062
20230825,132900,4057913910,8030,8030,8030,8020,226
20230825,132800,4056099330,8030,8030,8030,8020,538
20230825,132700,4051779440,8030,8030,8030,8000,3055
20230825,132600,4027303120,8030,8020,8030,8010,2268
20230825,132500,4009130660,8020,8030,8040,8020,1569
20230825,132400,3996535010,8030,8030,8030,8030,74
20230825,132300,3995940790,8030,8030,8030,8030,314
20230825,132200,3993419370,8030,8030,8030,8030,106
20230825,132100,3992568190,8030,8040,8040,8020,1559
20230825,132000,3980055570,8040,8050,8050,8040,21
20230825,131900,3979886550,8010,8040,8050,8010,1624
20230825,131800,3966861260,8030,8040,8040,8030,923
20230825,131700,3959449160,8030,8050,8050,8030,821
20230825,131600,3952854890,8040,8040,8050,8040,330
20230825,131500,3950201520,8040,8050,8060,8040,1609
20230825,131400,3937254420,8050,8030,8050,8030,838
20230825,131300,3930520910,8020,8040,8040,8020,78
20230825,131200,3929894800,8040,8040,8050,8020,467
20230825,131100,3926143740,8040,8040,8040,8030,315
20230825,131000,3923611640,8040,8040,8040,8020,351
20230825,130900,3920792990,8040,8040,8040,8040,186
20230825,130800,3919297550,8040,8040,8050,8040,601
20230825,130700,3914465460,8040,8030,8050,8030,817
20230825,130600,3907898930,8040,8050,8050,8040,106
20230825,130500,3907046610,8050,8040,8050,8030,1763
20230825,130400,3892873570,8030,8030,8040,8030,182
20230825,130300,3891411700,8030,8010,8030,8010,1793
20230825,130200,3877037860,8010,8010,8010,8000,1046
20230825,130100,3868659800,8010,8000,8010,7980,5201
20230825,130000,3827132070,8000,8010,8010,7990,4121
20230825,125900,3794175750,8010,8020,8020,8010,206
20230825,125800,3792524560,8000,8000,8020,8000,459
20230825,125700,3788851090,8010,8020,8030,8010,391
20230825,125600,3785718090,8020,8030,8030,8020,204
20230825,125500,3784081590,8030,8010,8040,8010,770
20230825,125400,3777908770,8010,8010,8010,8000,865
20230825,125300,3770986060,8010,7990,8010,7990,537
20230825,125200,3766692550,7990,8010,8010,7990,5812
20230825,125100,3720211730,8010,8020,8020,8010,2372
20230825,125000,3701208850,8020,8020,8020,8010,1141
20230825,124900,3692066190,8020,8010,8020,8010,65
20230825,124800,3691545030,8010,8020,8020,8010,601
20230825,124700,3686726880,8020,8000,8020,8000,3633
20230825,124600,3657655470,8000,7990,8000,7980,1060
20230825,124500,3649188180,7990,7990,8000,7990,1449
20230825,124400,3637610210,7990,8010,8010,7990,5584
20230825,124300,3592966340,8010,8010,8010,8000,993
20230825,124200,3585016790,8010,8020,8020,8000,84
20230825,124100,3584344310,8010,8000,8020,7990,7929
20230825,124000,3520931110,8020,8030,8030,8000,16291
20230825,123900,3390386250,8030,8020,8030,8020,1734
20230825,123800,3376477640,8030,8040,8040,8030,1717
20230825,123700,3362688730,8040,8050,8050,8040,157
20230825,123600,3361425720,8030,8040,8040,8030,241
20230825,123500,3359489740,8040,8040,8040,8030,521
20230825,123400,3355303310,8040,8040,8040,8030,124
20230825,123300,3354306540,8040,8050,8050,8040,290
20230825,123200,3351972680,8050,8050,8050,8030,1105
20230825,123100,3343091370,8050,8050,8050,8040,919
20230825,123000,3335696440,8050,8050,8050,8030,690
20230825,122900,3330149700,8040,8050,8050,8030,500
20230825,122800,3326128820,8050,8050,8050,8050,100
20230825,122700,3325323820,8050,8050,8050,8050,110
20230825,122600,3324438320,8040,8030,8050,8030,1105
20230825,122500,3315564010,8040,8050,8050,8040,538
20230825,122400,3311237340,8060,8040,8060,8040,865
20230825,122300,3304271990,8050,8050,8060,8050,195
20230825,122200,3302702210,8050,8050,8060,8040,553
20230825,122100,3298251170,8040,8060,8060,8030,656
20230825,122000,3292978550,8060,8050,8060,8030,1451
20230825,121900,3281314970,8060,8050,8070,8050,193
20230825,121800,3279760730,8070,8070,8070,8060,88
20230825,121700,3279051290,8070,8070,8070,8040,738
20230825,121600,3273114960,8070,8070,8070,8050,381
20230825,121500,3270045450,8070,8050,8070,8030,5204
20230825,121400,3228250440,8070,8060,8080,8050,408
20230825,121300,3224963960,8080,8050,8100,8030,7385
20230825,121200,3165616800,8050,8050,8060,8040,1100
20230825,121100,3156771340,8050,8050,8060,8040,1712
20230825,121000,3142999140,8060,8050,8060,8050,1954
20230825,120900,3127265310,8050,8070,8080,8050,2981
20230825,120800,3103226910,8080,8070,8080,8060,474
20230825,120700,3099403290,8070,8070,8070,8060,1104
20230825,120600,3090501140,8070,8080,8080,8060,625
20230825,120500,3085459800,8070,8070,8080,8060,2854
20230825,120400,3062455410,8070,8100,8100,8070,6063
20230825,120300,3013517060,8100,8090,8100,8080,564
20230825,120200,3008955290,8080,8090,8090,8080,312
20230825,120100,3006433130,8090,8100,8100,8080,315
20230825,120000,3003884450,8100,8100,8110,8090,167
20230825,115900,3002531840,8110,8100,8110,8090,531
20230825,115800,2998235320,8100,8110,8110,8090,970
20230825,115700,2990371990,8110,8110,8110,8100,467
20230825,115600,2986588350,8120,8120,8120,8090,366
20230825,115500,2983619560,8120,8110,8120,8110,936
20230825,115400,2976027410,8120,8100,8130,8080,6087
20230825,115300,2926676000,8100,8100,8100,8100,60
20230825,115200,2926190000,8100,8110,8110,8100,241
20230825,115100,2924236610,8110,8110,8110,8100,119
20230825,115000,2923272060,8110,8080,8110,8080,7904
20230825,114900,2859329590,8080,8110,8120,8080,1360
20230825,114800,2848322010,8120,8110,8120,8110,662
20230825,114700,2842951930,8120,8120,8120,8110,312
20230825,114600,2840418770,8120,8120,8120,8110,188
20230825,114500,2838892480,8120,8120,8120,8110,308
20230825,114400,2836391670,8120,8080,8130,8080,84
20230825,114300,2835711360,8080,8160,8160,8080,9591
20230825,114200,2758023270,8160,8150,8160,8150,202
20230825,114100,2756376700,8150,8160,8160,8150,959
20230825,114000,2748560690,8150,8150,8160,8150,501
20230825,113900,2744477030,8150,8150,8150,8140,1234
20230825,113800,2734426070,8150,8170,8170,8150,1238
20230825,113700,2724329730,8170,8170,8170,8170,94
20230825,113600,2723561750,8170,8170,8170,8170,692
20230825,113500,2717908110,8170,8140,8170,8140,1800
20230825,113400,2703244380,8150,8170,8180,8140,1169
20230825,113300,2693711020,8180,8180,8180,8170,1344
20230825,113200,2682728730,8170,8190,8190,8170,872
20230825,113100,2675595090,8200,8200,8210,8190,7825
20230825,113000,2611439940,8200,8180,8200,8170,8563
20230825,112900,2541279230,8180,8170,8180,8170,2834
20230825,112800,2518120420,8160,8150,8170,8150,5478
20230825,112700,2473446180,8150,8140,8150,8130,1249
20230825,112600,2463278760,8120,8130,8150,8120,3834
20230825,112500,2432143060,8140,8140,8140,8140,144
20230825,112400,2430970900,8130,8150,8150,8130,481
20230825,112300,2427056070,8150,8150,8150,8150,154
20230825,112200,2425800970,8150,8150,8150,8140,122
20230825,112100,2424806770,8150,8150,8150,8150,88
20230825,112000,2424089570,8150,8150,8150,8150,411
20230825,111900,2420739920,8150,8150,8150,8140,3128
20230825,111800,2395277010,8150,8160,8160,8130,586
20230825,111700,2390502460,8160,8150,8160,8150,489
20230825,111600,2386513670,8150,8150,8150,8140,544
20230825,111500,2382081550,8150,8150,8150,8150,142
20230825,111400,2380924250,8150,8160,8160,8150,1737
20230825,111300,2366764580,8160,8150,8160,8150,1683
20230825,111200,2353045980,8150,8150,8150,8120,566
20230825,111100,2348437080,8150,8140,8150,8130,2812
20230825,111000,2325554910,8140,8130,8140,8100,1731
20230825,110900,2311489890,8130,8120,8130,8090,342
20230825,110800,2308716160,8130,8130,8130,8130,71
20230825,110700,2308138930,8130,8140,8140,8070,2692
20230825,110600,2286366620,8140,8120,8140,8100,1247
20230825,110500,2276249450,8120,8140,8140,8110,255
20230825,110400,2274176610,8140,8130,8140,8100,2647
20230825,110300,2252654890,8140,8150,8150,8140,1468
20230825,110200,2240704260,8150,8150,8150,8150,55
20230825,110100,2240256010,8150,8160,8160,8150,565
20230825,110000,2235650360,8160,8150,8160,8150,2109
20230825,105900,2218461190,8150,8150,8150,8140,735
20230825,105800,2212471310,8150,8140,8150,8140,174
20230825,105700,2211053510,8150,8150,8150,8140,327
20230825,105600,2208388930,8150,8140,8150,8140,1165
20230825,105500,2198904180,8150,8130,8150,8120,1759
20230825,105400,2184598090,8130,8130,8130,8090,1343
20230825,105300,2173691770,8130,8130,8130,8110,852
20230825,105200,2166777650,8120,8120,8120,8080,5500
20230825,105100,2122169710,8110,8120,8120,8110,738
20230825,105000,2116183580,8120,8120,8120,8110,56
20230825,104900,2115728900,8110,8110,8110,8090,2227
20230825,104800,2097684680,8110,8120,8120,8110,1076
20230825,104700,2088957270,8120,8110,8120,8100,398
20230825,104600,2085731670,8110,8130,8130,8110,1529
20230825,104500,2073321740,8130,8130,8130,8130,104
20230825,104400,2072476220,8130,8120,8130,8120,420
20230825,104300,2069065290,8130,8120,8130,8110,569
20230825,104200,2064444560,8120,8110,8120,8090,155
20230825,104100,2063187460,8110,8060,8110,8050,935
20230825,104000,2055644980,8090,8090,8090,8050,527
20230825,103900,2051386380,8090,8110,8110,8050,2505
20230825,103800,2031200510,8110,8100,8110,8080,2170
20230825,103700,2013663190,8080,8110,8110,8080,1071
20230825,103600,2005000760,8110,8090,8110,8090,138
20230825,103500,2003883510,8090,8060,8090,8050,61
20230825,103400,2003390650,8050,8090,8100,8040,15236
20230825,103300,1880638660,8090,8090,8090,8080,296
20230825,103200,1878246240,8090,8100,8100,8090,271
20230825,103100,1876053680,8100,8120,8120,8100,1259
20230825,103000,1865844890,8120,8130,8130,8110,153
20230825,102900,1864602090,8110,8130,8130,8110,621
20230825,102800,1859562800,8130,8110,8130,8110,308
20230825,102700,1857064800,8130,8130,8140,8120,560
20230825,102600,1852511970,8110,8130,8130,8100,1263
20230825,102500,1842277860,8100,8120,8130,8100,2997
20230825,102400,1817975960,8120,8110,8120,8110,367
20230825,102300,1814999350,8110,8120,8120,8100,853
20230825,102200,1808082130,8120,8120,8120,8110,328
20230825,102100,1805419470,8120,8100,8120,8100,1715
20230825,102000,1791527830,8100,8120,8120,8080,790
20230825,101900,1785136800,8100,8130,8130,8100,150
20230825,101800,1783918970,8120,8100,8120,8070,7018
20230825,101700,1727197960,8100,8100,8100,8090,107
20230825,101600,1726331640,8100,8120,8120,8100,1267
20230825,101500,1716066540,8120,8110,8120,8110,1451
20230825,101400,1704297870,8120,8130,8130,8120,830
20230825,101300,1697557990,8120,8140,8140,8120,3315
20230825,101200,1670591840,8150,8140,8150,8140,109
20230825,101100,1669704030,8150,8150,8150,8150,2031
20230825,101000,1653151380,8150,8160,8160,8140,1141
20230825,100900,1643853100,8160,8150,8160,8140,786
20230825,100800,1637451310,8160,8160,8160,8150,3686
20230825,100700,1607409770,8160,8160,8160,8150,302
20230825,100600,1604946550,8160,8160,8160,8160,246
20230825,100500,1602939190,8160,8160,8170,8160,574
20230825,100400,1598252800,8170,8180,8180,8150,5271
20230825,100300,1555250100,8180,8180,8190,8170,2532
20230825,100200,1534541710,8180,8170,8190,8160,4812
20230825,100100,1495159390,8140,8160,8180,8140,1825
20230825,100000,1480269840,8140,8150,8160,8140,1553
20230825,095900,1467613840,8150,8180,8190,8150,5183
20230825,095800,1425291090,8180,8170,8190,8150,1679
20230825,095700,1411571920,8170,8140,8170,8140,2483
20230825,095600,1391337020,8140,8130,8140,8130,2782
20230825,095500,1368697960,8130,8130,8130,8120,1126
20230825,095400,1359546750,8130,8120,8130,8110,631
20230825,095300,1354424760,8110,8110,8130,8110,2459
20230825,095200,1334476030,8100,8100,8110,8080,4485
20230825,095100,1298194460,8100,8100,8100,8080,5440
20230825,095000,1254230460,8100,8100,8100,8070,1457
20230825,094900,1242453480,8070,8090,8100,8070,2643
20230825,094800,1221104850,8100,8100,8100,8080,355
20230825,094700,1218234020,8100,8100,8100,8090,398
20230825,094600,1215013920,8100,8110,8110,8090,592
20230825,094500,1210220180,8110,8100,8110,8100,375
20230825,094400,1207182190,8090,8110,8110,8090,1131
20230825,094300,1198032220,8110,8110,8110,8110,25
20230825,094200,1197829470,8110,8110,8120,8110,245
20230825,094100,1195840820,8090,8100,8110,8090,1048
20230825,094000,1187361520,8100,8090,8100,8080,1316
20230825,093900,1176707520,8100,8080,8100,8060,1866
20230825,093800,1161635970,8080,8080,8080,8050,1723
20230825,093700,1147750080,8080,8080,8080,8080,360
20230825,093600,1144841280,8090,8090,8090,8070,397
20230825,093500,1141636520,8050,8080,8090,8050,3609
20230825,093400,1112550330,8090,8070,8100,8070,88
20230825,093300,1111839050,8070,8090,8100,8060,1256
20230825,093200,1101702950,8080,8080,8100,8080,113
20230825,093100,1100789070,8100,8070,8100,8060,2557
20230825,093000,1080160750,8060,8090,8090,8060,8368
20230825,092900,1012627550,8080,8090,8100,8080,2424
20230825,092800,993018700,8070,8120,8120,8070,7233
20230825,092700,934510630,8100,8120,8130,8100,2850
20230825,092600,911401950,8140,8140,8140,8120,1250
20230825,092500,901235870,8110,8120,8130,8110,2025
20230825,092400,884803310,8130,8130,8130,8110,2003
20230825,092300,868534300,8130,8100,8130,8100,1827
20230825,092200,853726180,8100,8120,8140,8100,2178
20230825,092100,836033550,8110,8120,8130,8110,1578
20230825,092000,823221210,8130,8100,8140,8100,1646
20230825,091900,809848960,8110,8130,8130,8110,2605
20230825,091800,788704430,8130,8110,8130,8100,602
20230825,091700,783825210,8100,8120,8120,8100,2183
20230825,091600,766122000,8120,8140,8140,8110,1141
20230825,091500,756855700,8140,8120,8140,8120,1588
20230825,091400,743933500,8120,8100,8120,8100,1839
20230825,091300,729008250,8100,8060,8100,8060,5222
20230825,091200,686730250,8080,8040,8090,8040,1409
20230825,091100,675382940,8040,8090,8090,8040,11528
20230825,091000,582409570,8090,8100,8130,8090,4501
20230825,090900,545876900,8100,8100,8130,8100,5337
20230825,090800,502589400,8100,8090,8110,8090,1280
20230825,090700,492228500,8080,8080,8110,8080,1246
20230825,090600,482139270,8080,8070,8100,8070,2325
20230825,090500,463336230,8070,8080,8100,8070,3882
20230825,090400,431973750,8080,8060,8100,8060,4989
20230825,090300,391673530,8060,8080,8090,8050,7041
20230825,090200,334805130,8090,7980,8090,7980,4912
20230825,090100,295353020,7980,8000,8010,7970,11556
20230825,090000,203024690,7990,8010,8030,7990,25148