stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183600,1120489720,648,648,648,648,16667
20230825,183500,1120489720,648,648,648,648,0
20230825,183400,1120489720,648,648,648,648,0
20230825,183300,1120489720,648,648,648,648,0
20230825,183200,1120489720,648,648,648,648,0
20230825,183100,1120489720,648,648,648,648,0
20230825,183000,1120489720,648,648,648,648,0
20230825,182900,1120489720,648,648,648,648,0
20230825,182800,1120489720,648,648,648,648,0
20230825,182700,1120489720,648,648,648,648,0
20230825,182600,1120489720,648,648,648,648,0
20230825,182500,1120489720,648,648,648,648,0
20230825,182400,1120489720,648,648,648,648,0
20230825,182300,1120489720,648,648,648,648,0
20230825,182200,1120489720,648,648,648,648,0
20230825,182100,1120489720,648,648,648,648,0
20230825,182000,1120489720,648,648,648,648,0
20230825,181900,1120489720,648,648,648,648,0
20230825,181800,1120489720,648,648,648,648,0
20230825,181700,1120489720,648,648,648,648,0
20230825,181600,1120489720,648,648,648,648,0
20230825,181500,1120489720,648,648,648,648,0
20230825,181400,1120489720,648,648,648,648,0
20230825,181300,1120489720,648,648,648,648,0
20230825,181200,1120489720,648,648,648,648,0
20230825,181100,1120489720,648,648,648,648,0
20230825,181000,1120489720,648,648,648,648,0
20230825,180900,1120489720,648,648,648,648,0
20230825,180800,1120489720,648,648,648,648,0
20230825,180700,1120489720,648,648,648,648,0
20230825,180600,1120489720,648,648,648,648,16667
20230825,180500,1120489720,648,648,648,648,0
20230825,180400,1120489720,648,648,648,648,0
20230825,180300,1120489720,648,648,648,648,0
20230825,180200,1120489720,648,648,648,648,0
20230825,180100,1120489720,648,648,648,648,0
20230825,180000,1120489720,648,648,648,648,0
20230825,175900,1120489720,648,648,648,648,0
20230825,175800,1120489720,648,648,648,648,0
20230825,175700,1120489720,648,648,648,648,0
20230825,175600,1120489720,648,648,648,648,0
20230825,175500,1120489720,648,648,648,648,0
20230825,175400,1120489720,648,648,648,648,0
20230825,175300,1120489720,648,648,648,648,0
20230825,175200,1120489720,648,648,648,648,0
20230825,175100,1120489720,648,648,648,648,0
20230825,175000,1120489720,648,648,648,648,0
20230825,174900,1120489720,648,648,648,648,0
20230825,174800,1120489720,648,648,648,648,0
20230825,174700,1120489720,648,648,648,648,0
20230825,174600,1120489720,648,648,648,648,0
20230825,174500,1120489720,648,648,648,648,0
20230825,174400,1120489720,648,648,648,648,0
20230825,174300,1120489720,648,648,648,648,0
20230825,174200,1120489720,648,648,648,648,0
20230825,174100,1120489720,648,648,648,648,0
20230825,174000,1120489720,648,648,648,648,0
20230825,173900,1120489720,648,648,648,648,0
20230825,173800,1120489720,648,648,648,648,0
20230825,173700,1120489720,648,648,648,648,0
20230825,173600,1120489720,648,648,648,648,16667
20230825,173500,1120489720,648,648,648,648,0
20230825,173400,1120489720,648,648,648,648,0
20230825,173300,1120489720,648,648,648,648,0
20230825,173200,1120489720,648,648,648,648,0
20230825,173100,1120489720,648,648,648,648,0
20230825,173000,1120489720,648,648,648,648,0
20230825,172900,1120489720,648,648,648,648,0
20230825,172800,1120489720,648,648,648,648,0
20230825,172700,1120489720,648,648,648,648,0
20230825,172600,1120489720,648,648,648,648,0
20230825,172500,1120489720,648,648,648,648,0
20230825,172400,1120489720,648,648,648,648,0
20230825,172300,1120489720,648,648,648,648,0
20230825,172200,1120489720,648,648,648,648,0
20230825,172100,1120489720,648,648,648,648,0
20230825,172000,1120489720,648,648,648,648,0
20230825,171900,1120489720,648,648,648,648,0
20230825,171800,1120489720,648,648,648,648,0
20230825,171700,1120489720,648,648,648,648,0
20230825,171600,1120489720,648,648,648,648,0
20230825,171500,1120489720,648,648,648,648,0
20230825,171400,1120489720,648,648,648,648,0
20230825,171300,1120489720,648,648,648,648,0
20230825,171200,1120489720,648,648,648,648,0
20230825,171100,1120489720,648,648,648,648,0
20230825,171000,1120489720,648,648,648,648,0
20230825,170900,1120489720,648,648,648,648,0
20230825,170800,1120489720,648,648,648,648,0
20230825,170700,1120489720,648,648,648,648,0
20230825,170600,1120489720,648,648,648,648,16667
20230825,170500,1120489720,648,648,648,648,0
20230825,170400,1120489720,648,648,648,648,0
20230825,170300,1120489720,648,648,648,648,0
20230825,170200,1120489720,648,648,648,648,0
20230825,170100,1120489720,648,648,648,648,0
20230825,170000,1120489720,648,648,648,648,0
20230825,165900,1120489720,648,648,648,648,0
20230825,165800,1120489720,648,648,648,648,0
20230825,165700,1120489720,648,648,648,648,0
20230825,165600,1120489720,648,648,648,648,0
20230825,165500,1120489720,648,648,648,648,0
20230825,165400,1120489720,648,648,648,648,0
20230825,165300,1120489720,648,648,648,648,0
20230825,165200,1120489720,648,648,648,648,0
20230825,165100,1120489720,648,648,648,648,0
20230825,165000,1120489720,648,648,648,648,0
20230825,164900,1120489720,648,648,648,648,0
20230825,164800,1120489720,648,648,648,648,0
20230825,164700,1120489720,648,648,648,648,0
20230825,164600,1120489720,648,648,648,648,0
20230825,164500,1120489720,648,648,648,648,0
20230825,164400,1120489720,648,648,648,648,0
20230825,164300,1120489720,648,648,648,648,0
20230825,164200,1120489720,648,648,648,648,0
20230825,164100,1120489720,648,648,648,648,0
20230825,164000,1120489720,648,648,648,648,0
20230825,163900,1120489720,648,648,648,648,0
20230825,163800,1120489720,648,648,648,648,0
20230825,163700,1120489720,648,648,648,648,0
20230825,163600,1120489720,648,648,648,648,16667
20230825,163500,1120489720,648,648,648,648,0
20230825,163400,1120489720,648,648,648,648,0
20230825,163300,1120489720,648,648,648,648,0
20230825,163200,1120489720,648,648,648,648,0
20230825,163100,1120489720,648,648,648,648,0
20230825,163000,1120489720,648,648,648,648,0
20230825,162900,1120489720,648,648,648,648,0
20230825,162800,1120489720,648,648,648,648,0
20230825,162700,1120489720,648,648,648,648,0
20230825,162600,1120489720,648,648,648,648,0
20230825,162500,1120489720,648,648,648,648,0
20230825,162400,1120489720,648,648,648,648,0
20230825,162300,1120489720,648,648,648,648,0
20230825,162200,1120489720,648,648,648,648,0
20230825,162100,1120489720,648,648,648,648,0
20230825,162000,1120489720,648,648,648,648,0
20230825,161900,1120489720,648,648,648,648,0
20230825,161800,1120489720,648,648,648,648,0
20230825,161700,1120489720,648,648,648,648,0
20230825,161600,1120489720,648,648,648,648,0
20230825,161500,1120489720,648,648,648,648,0
20230825,161400,1120489720,648,648,648,648,0
20230825,161300,1120489720,648,648,648,648,0
20230825,161200,1120489720,648,648,648,648,0
20230825,161100,1120489720,648,648,648,648,0
20230825,161000,1120489720,648,648,648,648,0
20230825,160900,1120489720,648,648,648,648,0
20230825,160800,1120489720,648,648,648,648,0
20230825,160700,1120489720,648,648,648,648,0
20230825,160600,1120489720,648,648,648,648,16667
20230825,160500,1120489720,648,648,648,648,0
20230825,160400,1120489720,648,648,648,648,0
20230825,160300,1120489720,648,648,648,648,0
20230825,160200,1120489720,648,648,648,648,0
20230825,160100,1120489720,648,648,648,648,0
20230825,160000,1120489720,648,648,648,648,0
20230825,155900,1120489720,648,648,648,648,0
20230825,155800,1120489720,648,648,648,648,0
20230825,155700,1120489720,648,648,648,648,0
20230825,155600,1120489720,648,648,648,648,0
20230825,155500,1120489720,648,648,648,648,0
20230825,155400,1120489720,648,648,648,648,0
20230825,155300,1120489720,648,648,648,648,0
20230825,155200,1120489720,648,648,648,648,0
20230825,155100,1120489720,648,648,648,648,0
20230825,155000,1120489720,648,648,648,648,0
20230825,154900,1120489720,648,648,648,648,0
20230825,154800,1120489720,648,648,648,648,0
20230825,154700,1120489720,648,648,648,648,0
20230825,154600,1120489720,648,648,648,648,0
20230825,154500,1120489720,648,648,648,648,0
20230825,154400,1120489720,648,648,648,648,0
20230825,154300,1120489720,648,648,648,648,0
20230825,154200,1120489720,648,648,648,648,0
20230825,154100,1120489720,648,648,648,648,0
20230825,154000,1120489720,648,648,648,648,0
20230825,153900,1120489720,648,648,648,648,0
20230825,153800,1120489720,648,648,648,648,0
20230825,153700,1120489720,648,648,648,648,0
20230825,153600,1120489720,648,648,648,648,16667
20230825,153500,1120489720,648,648,648,648,0
20230825,153400,1120489720,648,648,648,648,0
20230825,153300,1120489720,648,648,648,648,0
20230825,153200,1120489720,648,648,648,648,0
20230825,153100,1120489720,648,648,648,648,0
20230825,153000,1120489720,648,648,648,648,16667
20230825,152900,1109689504,648,648,648,648,0
20230825,152800,1109689504,648,648,648,648,0
20230825,152700,1109689504,648,648,648,648,0
20230825,152600,1109689504,648,648,648,648,0
20230825,152500,1109689504,648,648,648,648,0
20230825,152400,1109689504,648,648,648,648,0
20230825,152300,1109689504,648,648,648,648,0
20230825,152200,1109689504,648,648,648,648,0
20230825,152100,1109689504,648,648,648,648,0
20230825,152000,1109689504,648,648,648,648,0
20230825,151900,1109689504,648,645,648,644,2470
20230825,151800,1108096136,646,645,646,645,9707
20230825,151700,1101831471,644,642,644,642,6084
20230825,151600,1097919807,642,645,645,642,3811
20230825,151500,1095472570,644,644,644,642,175
20230825,151400,1095359908,644,642,644,641,2639
20230825,151300,1093665338,643,642,643,641,9103
20230825,151200,1087829758,639,640,640,639,76
20230825,151100,1087781136,638,641,641,638,530
20230825,151000,1087442894,641,642,642,641,2015
20230825,150900,1086150977,642,643,643,642,2038
20230825,150800,1084842560,643,642,643,641,338
20230825,150700,1084625431,644,644,644,644,1
20230825,150600,1084624787,640,640,640,640,580
20230825,150500,1084253587,644,641,644,638,22161
20230825,150400,1070009907,640,639,640,635,5072
20230825,150300,1066766171,635,635,635,635,5239
20230825,150200,1063439406,635,638,640,635,2354
20230825,150100,1061940786,640,640,641,640,6956
20230825,150000,1057484935,639,635,639,634,8021
20230825,145900,1052370003,635,639,639,635,4857
20230825,145800,1049285271,639,635,639,635,5693
20230825,145700,1045664274,639,639,641,632,15460
20230825,145600,1035860976,639,642,642,639,1470
20230825,145500,1034921484,639,641,641,631,42930
20230825,145400,1007681394,641,642,643,641,1104
20230825,145300,1006971647,641,644,644,641,622
20230825,145200,1006572022,641,643,643,641,1560
20230825,145100,1005570360,644,638,644,638,8088
20230825,145000,1000393686,635,646,649,634,48142
20230825,144900,969708604,646,650,650,646,651
20230825,144800,969287858,646,643,650,643,3215
20230825,144700,967219742,644,645,645,644,3771
20230825,144600,964790263,645,646,646,645,174
20230825,144500,964678020,650,644,650,644,15334
20230825,144400,954749655,644,644,644,644,0
20230825,144300,954749655,644,640,645,637,12886
20230825,144200,946521132,640,641,641,640,438
20230825,144100,946240787,641,641,641,641,2877
20230825,144000,944396630,646,641,646,641,2160
20230825,143900,943006820,646,643,646,640,24538
20230825,143800,927252279,648,644,648,642,4356
20230825,143700,924449044,644,642,649,642,2104
20230825,143600,923092876,645,642,645,641,8112
20230825,143500,917883791,642,646,647,642,7138
20230825,143400,913296378,647,645,647,642,18036
20230825,143300,901699740,649,647,649,644,34420
20230825,143200,879461768,647,650,650,647,5268
20230825,143100,876049412,650,650,653,650,35824
20230825,143000,852747357,650,651,656,644,63016
20230825,142900,811875364,649,655,666,646,153642
20230825,142800,711421742,655,649,674,649,262271
20230825,142700,539696343,695,695,695,695,0
20230825,142600,539696343,695,695,695,695,0
20230825,142500,539696343,695,680,695,665,189477
20230825,142400,410028377,681,676,685,668,48178
20230825,142300,377545970,676,671,693,669,113796
20230825,142200,300066076,671,669,695,664,137282
20230825,142100,206823944,669,657,688,645,74544
20230825,142000,157510385,659,638,663,638,165886
20230825,141900,49793866,638,638,638,638,0
20230825,141800,49793866,638,638,638,638,4752
20230825,141700,46762090,638,638,638,638,0
20230825,141600,46762090,638,638,638,638,0
20230825,141500,46762090,638,638,638,638,0
20230825,141400,46762090,638,638,638,638,0
20230825,141300,46762090,638,635,638,635,1673
20230825,141200,45699732,635,635,635,635,75
20230825,141100,45652107,639,639,639,639,0
20230825,141000,45652107,639,639,639,639,0
20230825,140900,45652107,639,639,639,639,0
20230825,140800,45652107,639,639,639,639,468
20230825,140700,45353055,639,639,639,639,0
20230825,140600,45353055,639,639,639,639,0
20230825,140500,45353055,639,639,639,639,2
20230825,140400,45351777,639,639,639,639,0
20230825,140300,45351777,639,639,639,639,0
20230825,140200,45351777,639,639,639,639,0
20230825,140100,45351777,639,639,639,639,0
20230825,140000,45351777,639,639,639,639,0
20230825,135900,45351777,639,639,639,639,0
20230825,135800,45351777,639,639,639,639,0
20230825,135700,45351777,639,639,639,639,0
20230825,135600,45351777,639,639,639,639,0
20230825,135500,45351777,639,639,639,639,468
20230825,135400,45052725,640,640,640,640,0
20230825,135300,45052725,640,640,640,640,0
20230825,135200,45052725,640,640,640,640,0
20230825,135100,45052725,640,640,640,640,0
20230825,135000,45052725,640,639,640,639,780
20230825,134900,44553599,640,640,640,640,0
20230825,134800,44553599,640,640,640,640,0
20230825,134700,44553599,640,640,640,640,0
20230825,134600,44553599,640,640,640,640,0
20230825,134500,44553599,640,640,640,640,0
20230825,134400,44553599,640,640,640,640,1
20230825,134300,44552959,635,637,637,635,4000
20230825,134200,42006008,640,640,640,640,0
20230825,134100,42006008,640,640,640,640,100
20230825,134000,41942008,640,640,640,640,0
20230825,133900,41942008,640,640,640,640,0
20230825,133800,41942008,640,640,640,640,2
20230825,133700,41940728,640,640,640,640,20
20230825,133600,41927928,640,640,640,640,0
20230825,133500,41927928,640,640,640,640,0
20230825,133400,41927928,640,640,640,640,1
20230825,133300,41927288,638,638,638,638,1200
20230825,133200,41161688,640,640,640,640,200
20230825,133100,41033688,640,639,640,639,102
20230825,133000,40968413,639,639,639,639,3
20230825,132900,40966496,639,639,639,639,1150
20230825,132800,40231646,639,639,639,639,380
20230825,132700,39988826,639,639,639,639,1
20230825,132600,39988187,638,638,638,638,0
20230825,132500,39988187,638,638,638,638,0
20230825,132400,39988187,638,638,638,638,0
20230825,132300,39988187,638,638,638,638,0
20230825,132200,39988187,638,638,638,638,3
20230825,132100,39986273,639,639,639,639,0
20230825,132000,39986273,639,639,639,639,60
20230825,131900,39947933,639,639,639,639,1
20230825,131800,39947294,637,637,637,637,0
20230825,131700,39947294,637,637,637,637,0
20230825,131600,39947294,637,637,637,637,33
20230825,131500,39926273,639,639,639,639,0
20230825,131400,39926273,639,639,639,639,0
20230825,131300,39926273,639,639,639,639,0
20230825,131200,39926273,639,639,639,639,0
20230825,131100,39926273,639,639,639,639,1033
20230825,131000,39266186,639,637,639,637,2500
20230825,130900,37670680,637,637,637,637,3
20230825,130800,37668769,637,637,637,637,219
20230825,130700,37529266,637,637,637,637,0
20230825,130600,37529266,637,637,637,637,0
20230825,130500,37529266,637,637,637,637,0
20230825,130400,37529266,637,637,637,637,0
20230825,130300,37529266,637,637,637,637,0
20230825,130200,37529266,637,637,637,637,9500
20230825,130100,31477766,637,637,637,637,0
20230825,130000,31477766,637,637,637,637,7
20230825,125900,31473307,637,637,637,637,0
20230825,125800,31473307,637,637,637,637,0
20230825,125700,31473307,637,637,637,637,0
20230825,125600,31473307,637,637,637,637,0
20230825,125500,31473307,637,637,637,637,0
20230825,125400,31473307,637,637,637,637,10
20230825,125300,31466937,637,637,637,637,250
20230825,125200,31307687,637,637,637,637,1500
20230825,125100,30352187,637,637,637,637,0
20230825,125000,30352187,637,637,637,637,0
20230825,124900,30352187,637,637,637,637,0
20230825,124800,30352187,637,637,637,637,0
20230825,124700,30352187,637,637,637,637,500
20230825,124600,30033687,637,637,637,637,0
20230825,124500,30033687,637,637,637,637,0
20230825,124400,30033687,637,637,637,637,4
20230825,124300,30031139,637,637,637,637,0
20230825,124200,30031139,637,637,637,637,100
20230825,124100,29967439,637,637,637,637,0
20230825,124000,29967439,637,637,637,637,0
20230825,123900,29967439,637,637,637,637,100
20230825,123800,29903739,635,635,635,635,0
20230825,123700,29903739,635,635,635,635,0
20230825,123600,29903739,635,635,635,635,0
20230825,123500,29903739,635,635,635,635,1
20230825,123400,29903104,637,637,637,637,1
20230825,123300,29902467,637,637,637,637,0
20230825,123200,29902467,637,637,637,637,0
20230825,123100,29902467,637,637,637,637,100
20230825,123000,29838767,636,636,636,636,0
20230825,122900,29838767,636,636,636,636,0
20230825,122800,29838767,636,636,636,636,1
20230825,122700,29838131,637,637,637,637,0
20230825,122600,29838131,637,637,637,637,0
20230825,122500,29838131,637,637,637,637,1
20230825,122400,29837494,636,636,636,636,1
20230825,122300,29836858,635,635,635,635,0
20230825,122200,29836858,635,635,635,635,0
20230825,122100,29836858,635,635,635,635,0
20230825,122000,29836858,635,635,635,635,1
20230825,121900,29836223,637,637,637,637,0
20230825,121800,29836223,637,637,637,637,0
20230825,121700,29836223,637,637,637,637,0
20230825,121600,29836223,637,637,637,637,0
20230825,121500,29836223,637,637,637,637,0
20230825,121400,29836223,637,636,637,635,200
20230825,121300,29708944,637,636,637,635,212
20230825,121200,29574042,637,635,637,634,1400
20230825,121100,28684972,635,634,635,633,701
20230825,121000,28240339,636,635,636,635,1100
20230825,120900,27541739,633,633,633,633,0
20230825,120800,27541739,633,633,633,633,0
20230825,120700,27541739,633,633,633,633,0
20230825,120600,27541739,633,633,633,633,0
20230825,120500,27541739,633,633,633,633,0
20230825,120400,27541739,633,633,633,633,0
20230825,120300,27541739,633,633,633,633,0
20230825,120200,27541739,633,633,633,633,68
20230825,120100,27498695,633,633,633,633,0
20230825,120000,27498695,633,633,633,633,0
20230825,115900,27498695,633,633,633,633,256
20230825,115800,27336647,635,635,635,635,0
20230825,115700,27336647,635,634,635,633,2850
20230825,115600,25531102,635,635,635,635,0
20230825,115500,25531102,635,635,635,635,0
20230825,115400,25531102,635,635,635,635,0
20230825,115300,25531102,635,635,635,635,0
20230825,115200,25531102,635,634,635,634,6
20230825,115100,25527295,634,634,634,634,3
20230825,115000,25525393,636,636,636,636,100
20230825,114900,25461793,636,636,636,636,3
20230825,114800,25459885,634,634,634,634,0
20230825,114700,25459885,634,634,634,634,0
20230825,114600,25459885,634,634,634,634,0
20230825,114500,25459885,634,634,634,634,0
20230825,114400,25459885,634,634,634,634,0
20230825,114300,25459885,634,634,634,634,0
20230825,114200,25459885,634,634,634,634,0
20230825,114100,25459885,634,634,634,634,0
20230825,114000,25459885,634,635,635,634,2662
20230825,113900,23772163,637,637,637,637,0
20230825,113800,23772163,637,637,637,637,0
20230825,113700,23772163,637,637,637,637,0
20230825,113600,23772163,637,637,637,637,1
20230825,113500,23771526,637,637,637,637,0
20230825,113400,23771526,637,637,637,637,19
20230825,113300,23759423,637,637,637,637,4
20230825,113200,23756875,637,637,637,637,9
20230825,113100,23751142,637,637,637,637,0
20230825,113000,23751142,637,637,637,637,0
20230825,112900,23751142,637,637,637,637,0
20230825,112800,23751142,637,637,637,637,9
20230825,112700,23745409,637,637,637,637,0
20230825,112600,23745409,637,637,637,637,0
20230825,112500,23745409,637,637,637,637,0
20230825,112400,23745409,637,637,637,637,0
20230825,112300,23745409,637,637,637,637,0
20230825,112200,23745409,637,637,637,637,32
20230825,112100,23725025,637,637,637,637,0
20230825,112000,23725025,637,635,637,635,1188
20230825,111900,22969075,635,635,635,635,0
20230825,111800,22969075,635,635,635,635,0
20230825,111700,22969075,635,635,635,635,0
20230825,111600,22969075,635,635,635,635,0
20230825,111500,22969075,635,635,635,635,0
20230825,111400,22969075,635,635,635,635,0
20230825,111300,22969075,635,635,635,635,0
20230825,111200,22969075,635,635,635,635,0
20230825,111100,22969075,635,635,635,635,0
20230825,111000,22969075,635,635,635,635,0
20230825,110900,22969075,635,635,635,635,0
20230825,110800,22969075,635,635,635,635,0
20230825,110700,22969075,635,635,635,635,311
20230825,110600,22771590,635,635,635,635,33
20230825,110500,22750635,635,635,635,635,9
20230825,110400,22744920,635,635,635,635,0
20230825,110300,22744920,635,635,635,635,0
20230825,110200,22744920,635,635,635,635,0
20230825,110100,22744920,635,635,635,635,33
20230825,110000,22723965,635,635,635,635,0
20230825,105900,22723965,635,635,635,635,0
20230825,105800,22723965,635,635,635,635,64
20230825,105700,22683325,635,635,635,635,1000
20230825,105600,22048325,635,635,635,635,1000
20230825,105500,21413325,635,635,635,635,54
20230825,105400,21379035,635,635,635,635,0
20230825,105300,21379035,635,635,635,635,3
20230825,105200,21377130,634,634,634,634,0
20230825,105100,21377130,634,634,634,634,427
20230825,105000,21106412,634,634,634,634,0
20230825,104900,21106412,634,634,634,634,0
20230825,104800,21106412,634,634,634,634,0
20230825,104700,21106412,634,634,634,634,0
20230825,104600,21106412,634,634,634,634,32
20230825,104500,21086124,634,634,634,634,0
20230825,104400,21086124,634,634,634,634,313
20230825,104300,20887682,634,634,634,634,32
20230825,104200,20867394,634,634,634,634,2
20230825,104100,20866126,634,634,634,634,4
20230825,104000,20863590,634,634,634,634,0
20230825,103900,20863590,634,634,634,634,0
20230825,103800,20863590,634,634,634,634,0
20230825,103700,20863590,634,634,634,634,16
20230825,103600,20853446,634,634,634,634,32
20230825,103500,20833158,634,634,634,634,1
20230825,103400,20832524,633,634,634,633,9358
20230825,103300,14899564,634,634,634,634,0
20230825,103200,14899564,634,634,634,634,49
20230825,103100,14868498,634,635,636,634,426
20230825,103000,14598297,635,635,635,635,2
20230825,102900,14597027,634,634,634,634,0
20230825,102800,14597027,634,634,634,634,0
20230825,102700,14597027,634,634,634,634,0
20230825,102600,14597027,634,634,634,634,0
20230825,102500,14597027,634,635,635,634,100
20230825,102400,14533594,634,634,634,634,0
20230825,102300,14533594,634,634,634,634,0
20230825,102200,14533594,634,634,634,634,0
20230825,102100,14533594,634,635,635,634,130
20230825,102000,14451100,636,636,636,636,0
20230825,101900,14451100,636,636,636,636,0
20230825,101800,14451100,636,636,636,636,0
20230825,101700,14451100,636,636,636,636,0
20230825,101600,14451100,636,636,637,636,34
20230825,101500,14429475,635,635,635,635,0
20230825,101400,14429475,635,634,635,634,430
20230825,101300,14156522,634,634,634,634,3
20230825,101200,14154620,634,634,634,634,500
20230825,101100,13837620,634,634,634,634,0
20230825,101000,13837620,634,634,634,634,159
20230825,100900,13736814,635,635,635,635,0
20230825,100800,13736814,635,635,635,635,0
20230825,100700,13736814,635,635,635,635,0
20230825,100600,13736814,635,635,635,635,0
20230825,100500,13736814,635,635,635,635,0
20230825,100400,13736814,635,635,635,635,0
20230825,100300,13736814,635,635,635,635,0
20230825,100200,13736814,635,635,635,635,33
20230825,100100,13715859,635,635,635,635,0
20230825,100000,13715859,635,634,635,634,37
20230825,095900,13692369,635,636,636,635,104
20230825,095800,13626328,636,636,636,636,240
20230825,095700,13473688,637,637,637,637,0
20230825,095600,13473688,637,637,637,637,3
20230825,095500,13471777,637,637,637,637,4
20230825,095400,13469229,637,637,637,637,9
20230825,095300,13463496,637,637,637,637,0
20230825,095200,13463496,637,637,637,637,0
20230825,095100,13463496,637,637,637,637,32
20230825,095000,13443112,637,637,637,637,0
20230825,094900,13443112,637,637,637,637,0
20230825,094800,13443112,637,637,637,637,0
20230825,094700,13443112,637,637,637,637,100
20230825,094600,13379412,637,636,637,636,33
20230825,094500,13358392,636,636,636,636,0
20230825,094400,13358392,636,636,636,636,0
20230825,094300,13358392,636,636,636,636,16
20230825,094200,13348216,637,637,637,637,0
20230825,094100,13348216,637,637,637,637,0
20230825,094000,13348216,637,637,637,637,0
20230825,093900,13348216,637,637,637,637,0
20230825,093800,13348216,637,637,637,637,1
20230825,093700,13347579,637,637,637,637,1
20230825,093600,13346942,637,637,637,637,0
20230825,093500,13346942,637,637,637,637,1
20230825,093400,13346305,637,638,638,637,160
20230825,093300,13244229,639,638,639,638,10
20230825,093200,13237840,640,635,640,635,1004
20230825,093100,12599930,635,635,635,635,2
20230825,093000,12598660,635,635,635,635,0
20230825,092900,12598660,635,635,635,635,68
20230825,092800,12555480,635,635,635,635,200
20230825,092700,12428480,635,636,636,635,1100
20230825,092600,11729880,639,639,639,639,1000
20230825,092500,11090880,637,637,637,637,0
20230825,092400,11090880,637,637,637,637,0
20230825,092300,11090880,637,638,638,637,2890
20230825,092200,9249850,640,640,640,640,0
20230825,092100,9249850,640,639,640,639,34
20230825,092000,9228123,640,640,640,640,210
20230825,091900,9093723,638,638,638,638,0
20230825,091800,9093723,638,638,638,638,0
20230825,091700,9093723,638,638,638,638,2278
20230825,091600,7640359,638,638,638,638,0
20230825,091500,7640359,638,638,638,638,0
20230825,091400,7640359,638,638,638,638,0
20230825,091300,7640359,638,638,638,638,0
20230825,091200,7640359,638,638,638,638,0
20230825,091100,7640359,638,642,643,638,73
20230825,091000,7593776,644,644,644,644,0
20230825,090900,7593776,644,641,644,641,510
20230825,090800,7265363,641,641,641,641,793
20230825,090700,6757050,645,639,645,639,718
20230825,090600,6297870,639,637,639,637,4225
20230825,090500,3603539,637,635,637,635,3053
20230825,090400,1663840,634,634,634,634,499
20230825,090300,1347474,634,634,634,634,1
20230825,090200,1346840,635,635,635,635,0
20230825,090100,1346840,635,632,635,632,17
20230825,090000,1336048,632,632,632,632,2114