stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184300,365095677,1500,1500,1500,1500,1871
20230825,184200,365095677,1500,1500,1500,1500,0
20230825,184100,365095677,1500,1500,1500,1500,0
20230825,184000,365095677,1500,1500,1500,1500,0
20230825,183900,365095677,1500,1500,1500,1500,0
20230825,183800,365095677,1500,1500,1500,1500,0
20230825,183700,365095677,1500,1500,1500,1500,0
20230825,183600,365095677,1500,1500,1500,1500,0
20230825,183500,365095677,1500,1500,1500,1500,0
20230825,183400,365095677,1500,1500,1500,1500,0
20230825,183300,365095677,1500,1500,1500,1500,0
20230825,183200,365095677,1500,1500,1500,1500,0
20230825,183100,365095677,1500,1500,1500,1500,0
20230825,183000,365095677,1500,1500,1500,1500,0
20230825,182900,365095677,1500,1500,1500,1500,0
20230825,182800,365095677,1500,1500,1500,1500,0
20230825,182700,365095677,1500,1500,1500,1500,0
20230825,182600,365095677,1500,1500,1500,1500,0
20230825,182500,365095677,1500,1500,1500,1500,0
20230825,182400,365095677,1500,1500,1500,1500,0
20230825,182300,365095677,1500,1500,1500,1500,0
20230825,182200,365095677,1500,1500,1500,1500,0
20230825,182100,365095677,1500,1500,1500,1500,0
20230825,182000,365095677,1500,1500,1500,1500,0
20230825,181900,365095677,1500,1500,1500,1500,0
20230825,181800,365095677,1500,1500,1500,1500,0
20230825,181700,365095677,1500,1500,1500,1500,0
20230825,181600,365095677,1500,1500,1500,1500,0
20230825,181500,365095677,1500,1500,1500,1500,0
20230825,181400,365095677,1500,1500,1500,1500,0
20230825,181300,365095677,1500,1500,1500,1500,1871
20230825,181200,365095677,1500,1500,1500,1500,0
20230825,181100,365095677,1500,1500,1500,1500,0
20230825,181000,365095677,1500,1500,1500,1500,0
20230825,180900,365095677,1500,1500,1500,1500,0
20230825,180800,365095677,1500,1500,1500,1500,0
20230825,180700,365095677,1500,1500,1500,1500,0
20230825,180600,365095677,1500,1500,1500,1500,0
20230825,180500,365095677,1500,1500,1500,1500,0
20230825,180400,365095677,1500,1500,1500,1500,0
20230825,180300,365095677,1500,1500,1500,1500,0
20230825,180200,365095677,1500,1500,1500,1500,0
20230825,180100,365095677,1500,1500,1500,1500,0
20230825,180000,365095677,1500,1500,1500,1500,0
20230825,175900,365095677,1500,1500,1500,1500,0
20230825,175800,365095677,1500,1500,1500,1500,0
20230825,175700,365095677,1500,1500,1500,1500,0
20230825,175600,365095677,1500,1500,1500,1500,0
20230825,175500,365095677,1500,1500,1500,1500,0
20230825,175400,365095677,1500,1500,1500,1500,0
20230825,175300,365095677,1500,1500,1500,1500,0
20230825,175200,365095677,1500,1500,1500,1500,0
20230825,175100,365095677,1500,1500,1500,1500,0
20230825,175000,365095677,1500,1500,1500,1500,0
20230825,174900,365095677,1500,1500,1500,1500,0
20230825,174800,365095677,1500,1500,1500,1500,0
20230825,174700,365095677,1500,1500,1500,1500,0
20230825,174600,365095677,1500,1500,1500,1500,0
20230825,174500,365095677,1500,1500,1500,1500,0
20230825,174400,365095677,1500,1500,1500,1500,0
20230825,174300,365095677,1500,1500,1500,1500,1871
20230825,174200,365095677,1500,1500,1500,1500,0
20230825,174100,365095677,1500,1500,1500,1500,0
20230825,174000,365095677,1500,1500,1500,1500,0
20230825,173900,365095677,1500,1500,1500,1500,0
20230825,173800,365095677,1500,1500,1500,1500,0
20230825,173700,365095677,1500,1500,1500,1500,0
20230825,173600,365095677,1500,1500,1500,1500,0
20230825,173500,365095677,1500,1500,1500,1500,0
20230825,173400,365095677,1500,1500,1500,1500,0
20230825,173300,365095677,1500,1500,1500,1500,0
20230825,173200,365095677,1500,1500,1500,1500,0
20230825,173100,365095677,1500,1500,1500,1500,0
20230825,173000,365095677,1500,1500,1500,1500,0
20230825,172900,365095677,1500,1500,1500,1500,0
20230825,172800,365095677,1500,1500,1500,1500,0
20230825,172700,365095677,1500,1500,1500,1500,0
20230825,172600,365095677,1500,1500,1500,1500,0
20230825,172500,365095677,1500,1500,1500,1500,0
20230825,172400,365095677,1500,1500,1500,1500,0
20230825,172300,365095677,1500,1500,1500,1500,0
20230825,172200,365095677,1500,1500,1500,1500,0
20230825,172100,365095677,1500,1500,1500,1500,0
20230825,172000,365095677,1500,1500,1500,1500,0
20230825,171900,365095677,1500,1500,1500,1500,0
20230825,171800,365095677,1500,1500,1500,1500,0
20230825,171700,365095677,1500,1500,1500,1500,0
20230825,171600,365095677,1500,1500,1500,1500,0
20230825,171500,365095677,1500,1500,1500,1500,0
20230825,171400,365095677,1500,1500,1500,1500,0
20230825,171300,365095677,1500,1500,1500,1500,1871
20230825,171200,365095677,1500,1500,1500,1500,0
20230825,171100,365095677,1500,1500,1500,1500,0
20230825,171000,365095677,1500,1500,1500,1500,0
20230825,170900,365095677,1500,1500,1500,1500,0
20230825,170800,365095677,1500,1500,1500,1500,0
20230825,170700,365095677,1500,1500,1500,1500,0
20230825,170600,365095677,1500,1500,1500,1500,0
20230825,170500,365095677,1500,1500,1500,1500,0
20230825,170400,365095677,1500,1500,1500,1500,0
20230825,170300,365095677,1500,1500,1500,1500,0
20230825,170200,365095677,1500,1500,1500,1500,0
20230825,170100,365095677,1500,1500,1500,1500,0
20230825,170000,365095677,1500,1500,1500,1500,0
20230825,165900,365095677,1500,1500,1500,1500,0
20230825,165800,365095677,1500,1500,1500,1500,0
20230825,165700,365095677,1500,1500,1500,1500,0
20230825,165600,365095677,1500,1500,1500,1500,0
20230825,165500,365095677,1500,1500,1500,1500,0
20230825,165400,365095677,1500,1500,1500,1500,0
20230825,165300,365095677,1500,1500,1500,1500,0
20230825,165200,365095677,1500,1500,1500,1500,0
20230825,165100,365095677,1500,1500,1500,1500,0
20230825,165000,365095677,1500,1500,1500,1500,0
20230825,164900,365095677,1500,1500,1500,1500,0
20230825,164800,365095677,1500,1500,1500,1500,0
20230825,164700,365095677,1500,1500,1500,1500,0
20230825,164600,365095677,1500,1500,1500,1500,0
20230825,164500,365095677,1500,1500,1500,1500,0
20230825,164400,365095677,1500,1500,1500,1500,0
20230825,164300,365095677,1500,1500,1500,1500,1871
20230825,164200,365095677,1500,1500,1500,1500,0
20230825,164100,365095677,1500,1500,1500,1500,0
20230825,164000,365095677,1500,1500,1500,1500,0
20230825,163900,365095677,1500,1500,1500,1500,0
20230825,163800,365095677,1500,1500,1500,1500,0
20230825,163700,365095677,1500,1500,1500,1500,0
20230825,163600,365095677,1500,1500,1500,1500,0
20230825,163500,365095677,1500,1500,1500,1500,0
20230825,163400,365095677,1500,1500,1500,1500,0
20230825,163300,365095677,1500,1500,1500,1500,0
20230825,163200,365095677,1500,1500,1500,1500,0
20230825,163100,365095677,1500,1500,1500,1500,0
20230825,163000,365095677,1500,1500,1500,1500,0
20230825,162900,365095677,1500,1500,1500,1500,0
20230825,162800,365095677,1500,1500,1500,1500,0
20230825,162700,365095677,1500,1500,1500,1500,0
20230825,162600,365095677,1500,1500,1500,1500,0
20230825,162500,365095677,1500,1500,1500,1500,0
20230825,162400,365095677,1500,1500,1500,1500,0
20230825,162300,365095677,1500,1500,1500,1500,0
20230825,162200,365095677,1500,1500,1500,1500,0
20230825,162100,365095677,1500,1500,1500,1500,0
20230825,162000,365095677,1500,1500,1500,1500,0
20230825,161900,365095677,1500,1500,1500,1500,0
20230825,161800,365095677,1500,1500,1500,1500,0
20230825,161700,365095677,1500,1500,1500,1500,0
20230825,161600,365095677,1500,1500,1500,1500,0
20230825,161500,365095677,1500,1500,1500,1500,0
20230825,161400,365095677,1500,1500,1500,1500,0
20230825,161300,365095677,1500,1500,1500,1500,1871
20230825,161200,365095677,1500,1500,1500,1500,0
20230825,161100,365095677,1500,1500,1500,1500,0
20230825,161000,365095677,1500,1500,1500,1500,0
20230825,160900,365095677,1500,1500,1500,1500,0
20230825,160800,365095677,1500,1500,1500,1500,0
20230825,160700,365095677,1500,1500,1500,1500,0
20230825,160600,365095677,1500,1500,1500,1500,0
20230825,160500,365095677,1500,1500,1500,1500,0
20230825,160400,365095677,1500,1500,1500,1500,0
20230825,160300,365095677,1500,1500,1500,1500,0
20230825,160200,365095677,1500,1500,1500,1500,0
20230825,160100,365095677,1500,1500,1500,1500,0
20230825,160000,365095677,1500,1500,1500,1500,0
20230825,155900,365095677,1500,1500,1500,1500,0
20230825,155800,365095677,1500,1500,1500,1500,0
20230825,155700,365095677,1500,1500,1500,1500,0
20230825,155600,365095677,1500,1500,1500,1500,0
20230825,155500,365095677,1500,1500,1500,1500,0
20230825,155400,365095677,1500,1500,1500,1500,0
20230825,155300,365095677,1500,1500,1500,1500,0
20230825,155200,365095677,1500,1500,1500,1500,0
20230825,155100,365095677,1500,1500,1500,1500,0
20230825,155000,365095677,1500,1500,1500,1500,0
20230825,154900,365095677,1500,1500,1500,1500,0
20230825,154800,365095677,1500,1500,1500,1500,0
20230825,154700,365095677,1500,1500,1500,1500,0
20230825,154600,365095677,1500,1500,1500,1500,0
20230825,154500,365095677,1500,1500,1500,1500,0
20230825,154400,365095677,1500,1500,1500,1500,0
20230825,154300,365095677,1500,1500,1500,1500,1871
20230825,154200,365095677,1500,1500,1500,1500,0
20230825,154100,365095677,1500,1500,1500,1500,0
20230825,154000,365095677,1500,1500,1500,1500,0
20230825,153900,365095677,1500,1500,1500,1500,0
20230825,153800,365095677,1500,1500,1500,1500,0
20230825,153700,365095677,1500,1500,1500,1500,0
20230825,153600,365095677,1500,1500,1500,1500,0
20230825,153500,365095677,1500,1500,1500,1500,0
20230825,153400,365095677,1500,1500,1500,1500,0
20230825,153300,365095677,1500,1500,1500,1500,0
20230825,153200,365095677,1500,1500,1500,1500,0
20230825,153100,365095677,1500,1500,1500,1500,0
20230825,153000,365095677,1500,1500,1500,1500,1871
20230825,152900,362289177,1486,1486,1486,1486,0
20230825,152800,362289177,1486,1486,1486,1486,0
20230825,152700,362289177,1486,1486,1486,1486,0
20230825,152600,362289177,1486,1486,1486,1486,0
20230825,152500,362289177,1486,1486,1486,1486,0
20230825,152400,362289177,1486,1486,1486,1486,0
20230825,152300,362289177,1486,1486,1486,1486,0
20230825,152200,362289177,1486,1486,1486,1486,0
20230825,152100,362289177,1486,1486,1486,1486,0
20230825,152000,362289177,1486,1486,1486,1486,0
20230825,151900,362289177,1486,1475,1486,1470,6528
20230825,151800,352638661,1484,1484,1484,1484,0
20230825,151700,352638661,1484,1484,1484,1484,1
20230825,151600,352637177,1484,1484,1484,1484,0
20230825,151500,352637177,1484,1484,1484,1484,675
20230825,151400,351635477,1484,1484,1484,1484,224
20230825,151300,351303061,1484,1484,1484,1484,0
20230825,151200,351303061,1484,1484,1484,1484,0
20230825,151100,351303061,1484,1484,1484,1484,0
20230825,151000,351303061,1484,1481,1484,1481,63
20230825,150900,351209753,1481,1475,1481,1475,43
20230825,150800,351146316,1475,1475,1475,1475,69
20230825,150700,351044541,1477,1477,1481,1477,201
20230825,150600,350747660,1481,1481,1481,1481,0
20230825,150500,350747660,1481,1483,1483,1470,7
20230825,150400,350737346,1470,1471,1471,1470,200
20230825,150300,350443281,1485,1485,1485,1485,0
20230825,150200,350443281,1485,1475,1485,1471,490
20230825,150100,349721817,1485,1486,1486,1485,108
20230825,150000,349561337,1486,1486,1486,1486,0
20230825,145900,349561337,1486,1478,1486,1475,461
20230825,145800,348881141,1490,1490,1490,1490,0
20230825,145700,348881141,1490,1480,1490,1480,362
20230825,145600,348345261,1480,1480,1480,1480,1
20230825,145500,348343781,1480,1478,1480,1478,17
20230825,145400,348318638,1479,1474,1479,1474,2641
20230825,145300,344425799,1473,1473,1473,1473,45
20230825,145200,344359514,1474,1474,1474,1474,360
20230825,145100,343828874,1475,1470,1475,1470,1455
20230825,145000,341687510,1472,1472,1472,1470,334
20230825,144900,341196526,1470,1470,1470,1470,1
20230825,144800,341195056,1472,1472,1472,1470,91
20230825,144700,341061272,1470,1473,1473,1470,1233
20230825,144600,339247110,1474,1478,1478,1474,2742
20230825,144500,335204533,1479,1480,1480,1479,171
20230825,144400,334951619,1481,1481,1481,1480,103
20230825,144300,334799176,1481,1480,1481,1480,273
20230825,144200,334395134,1481,1481,1481,1481,33
20230825,144100,334346261,1481,1484,1484,1481,759
20230825,144000,333221379,1485,1483,1485,1481,557
20230825,143900,332395676,1484,1484,1485,1484,57
20230825,143800,332311086,1484,1487,1487,1484,3797
20230825,143700,326668912,1487,1488,1488,1486,1207
20230825,143600,324874828,1488,1489,1489,1488,104
20230825,143500,324720072,1489,1490,1490,1489,189
20230825,143400,324438650,1489,1490,1490,1489,700
20230825,143300,323396154,1490,1499,1499,1490,768
20230825,143200,322249422,1490,1490,1499,1490,1359
20230825,143100,320219866,1490,1493,1493,1490,237
20230825,143000,319866432,1492,1493,1493,1492,281
20230825,142900,319446939,1494,1494,1494,1493,168
20230825,142800,319195987,1499,1499,1499,1499,0
20230825,142700,319195987,1499,1499,1499,1499,0
20230825,142600,319195987,1499,1499,1499,1499,0
20230825,142500,319195987,1499,1499,1499,1499,0
20230825,142400,319195987,1499,1499,1499,1499,0
20230825,142300,319195987,1499,1499,1499,1499,0
20230825,142200,319195987,1499,1499,1499,1499,0
20230825,142100,319195987,1499,1499,1499,1499,0
20230825,142000,319195987,1499,1499,1499,1499,0
20230825,141900,319195987,1499,1499,1499,1499,0
20230825,141800,319195987,1499,1499,1499,1499,44
20230825,141700,319130031,1499,1499,1499,1499,0
20230825,141600,319130031,1499,1499,1499,1499,900
20230825,141500,317780931,1499,1499,1499,1499,0
20230825,141400,317780931,1499,1499,1499,1499,0
20230825,141300,317780931,1499,1499,1499,1499,0
20230825,141200,317780931,1499,1499,1499,1499,0
20230825,141100,317780931,1499,1499,1499,1499,0
20230825,141000,317780931,1499,1499,1499,1499,0
20230825,140900,317780931,1499,1499,1499,1499,0
20230825,140800,317780931,1499,1499,1499,1499,0
20230825,140700,317780931,1499,1499,1499,1499,0
20230825,140600,317780931,1499,1493,1499,1493,11
20230825,140500,317764502,1499,1496,1499,1496,663
20230825,140400,316772651,1496,1496,1496,1496,29
20230825,140300,316729267,1493,1496,1496,1493,38
20230825,140200,316672499,1496,1496,1496,1496,0
20230825,140100,316672499,1496,1495,1496,1494,104
20230825,140000,316517028,1495,1495,1495,1495,0
20230825,135900,316517028,1495,1495,1495,1495,94
20230825,135800,316376498,1495,1499,1499,1495,104
20230825,135700,316220955,1496,1498,1499,1496,222
20230825,135600,315888437,1500,1500,1500,1500,0
20230825,135500,315888437,1500,1500,1500,1500,0
20230825,135400,315888437,1500,1500,1500,1500,3
20230825,135300,315883937,1500,1500,1500,1500,0
20230825,135200,315883937,1500,1500,1500,1500,0
20230825,135100,315883937,1500,1500,1500,1500,177
20230825,135000,315618437,1500,1500,1500,1500,0
20230825,134900,315618437,1500,1500,1500,1500,0
20230825,134800,315618437,1500,1500,1500,1497,1335
20230825,134700,313615940,1500,1500,1500,1500,1
20230825,134600,313614440,1499,1499,1499,1499,993
20230825,134500,312125933,1499,1499,1499,1499,0
20230825,134400,312125933,1499,1499,1499,1499,1
20230825,134300,312124434,1497,1497,1497,1497,0
20230825,134200,312124434,1497,1497,1497,1497,0
20230825,134100,312124434,1497,1497,1497,1497,601
20230825,134000,311224737,1500,1500,1500,1500,0
20230825,133900,311224737,1500,1500,1500,1500,0
20230825,133800,311224737,1500,1500,1500,1500,0
20230825,133700,311224737,1500,1500,1500,1500,0
20230825,133600,311224737,1500,1500,1500,1500,0
20230825,133500,311224737,1500,1500,1500,1500,500
20230825,133400,310474737,1500,1500,1500,1500,0
20230825,133300,310474737,1500,1500,1500,1500,0
20230825,133200,310474737,1500,1500,1500,1500,0
20230825,133100,310474737,1500,1500,1500,1500,0
20230825,133000,310474737,1500,1500,1500,1500,0
20230825,132900,310474737,1500,1500,1500,1500,12
20230825,132800,310456737,1500,1500,1500,1500,30
20230825,132700,310411737,1500,1500,1500,1500,0
20230825,132600,310411737,1500,1500,1500,1500,0
20230825,132500,310411737,1500,1500,1500,1500,0
20230825,132400,310411737,1500,1500,1500,1500,0
20230825,132300,310411737,1500,1500,1500,1500,0
20230825,132200,310411737,1500,1500,1500,1500,0
20230825,132100,310411737,1500,1500,1500,1500,0
20230825,132000,310411737,1500,1500,1500,1500,0
20230825,131900,310411737,1500,1500,1500,1500,1
20230825,131800,310410237,1497,1497,1497,1497,103
20230825,131700,310256046,1500,1500,1500,1500,0
20230825,131600,310256046,1500,1500,1500,1500,0
20230825,131500,310256046,1500,1500,1500,1500,1
20230825,131400,310254546,1499,1499,1499,1499,0
20230825,131300,310254546,1499,1499,1499,1499,16
20230825,131200,310230562,1499,1499,1499,1499,0
20230825,131100,310230562,1499,1499,1499,1499,0
20230825,131000,310230562,1499,1499,1499,1499,50
20230825,130900,310155612,1500,1500,1500,1500,0
20230825,130800,310155612,1500,1500,1500,1500,0
20230825,130700,310155612,1500,1500,1500,1500,0
20230825,130600,310155612,1500,1500,1500,1500,0
20230825,130500,310155612,1500,1500,1500,1500,0
20230825,130400,310155612,1500,1500,1500,1500,0
20230825,130300,310155612,1500,1500,1500,1500,0
20230825,130200,310155612,1500,1500,1500,1500,0
20230825,130100,310155612,1500,1500,1500,1500,1
20230825,130000,310154112,1497,1500,1500,1497,695
20230825,125900,309112965,1499,1499,1499,1499,0
20230825,125800,309112965,1499,1499,1499,1499,54
20230825,125700,309032019,1500,1500,1500,1500,0
20230825,125600,309032019,1500,1500,1500,1500,0
20230825,125500,309032019,1500,1500,1500,1500,50
20230825,125400,308957019,1500,1500,1500,1500,0
20230825,125300,308957019,1500,1500,1500,1500,0
20230825,125200,308957019,1500,1500,1500,1500,3086
20230825,125100,304328019,1505,1505,1505,1505,0
20230825,125000,304328019,1505,1505,1505,1505,0
20230825,124900,304328019,1505,1499,1505,1499,196
20230825,124800,304033869,1499,1499,1499,1499,1580
20230825,124700,301665449,1499,1499,1499,1499,400
20230825,124600,301065849,1499,1499,1499,1499,4
20230825,124500,301059853,1499,1499,1499,1499,20
20230825,124400,301029873,1499,1499,1499,1499,1
20230825,124300,301028374,1499,1499,1499,1497,440
20230825,124200,300369688,1499,1499,1499,1499,1
20230825,124100,300368189,1499,1497,1499,1497,81
20230825,124000,300246930,1499,1499,1499,1499,2
20230825,123900,300243932,1499,1499,1499,1499,1
20230825,123800,300242433,1499,1499,1499,1499,1
20230825,123700,300240934,1499,1499,1499,1499,0
20230825,123600,300240934,1499,1499,1499,1499,150
20230825,123500,300016084,1499,1499,1499,1499,1
20230825,123400,300014585,1498,1498,1498,1498,0
20230825,123300,300014585,1498,1498,1498,1498,0
20230825,123200,300014585,1498,1498,1498,1498,0
20230825,123100,300014585,1498,1498,1498,1498,48
20230825,123000,299942681,1498,1498,1498,1498,0
20230825,122900,299942681,1498,1498,1498,1498,0
20230825,122800,299942681,1498,1498,1498,1498,60
20230825,122700,299852801,1499,1499,1499,1499,0
20230825,122600,299852801,1499,1499,1499,1499,0
20230825,122500,299852801,1499,1499,1499,1499,100
20230825,122400,299702901,1499,1499,1499,1499,1
20230825,122300,299701402,1498,1498,1498,1498,61
20230825,122200,299610024,1499,1499,1499,1499,0
20230825,122100,299610024,1499,1499,1499,1499,0
20230825,122000,299610024,1499,1499,1499,1499,0
20230825,121900,299610024,1499,1498,1499,1498,63
20230825,121800,299515649,1499,1498,1499,1498,64
20230825,121700,299419776,1498,1498,1498,1498,63
20230825,121600,299325402,1499,1498,1499,1498,1231
20230825,121500,297481183,1498,1498,1498,1498,1
20230825,121400,297479685,1502,1502,1502,1502,2
20230825,121300,297476681,1490,1503,1503,1490,301
20230825,121200,297028013,1490,1507,1507,1490,3918
20230825,121100,291182439,1498,1498,1498,1498,0
20230825,121000,291182439,1498,1498,1498,1498,0
20230825,120900,291182439,1498,1498,1498,1498,0
20230825,120800,291182439,1498,1499,1499,1498,60
20230825,120700,291092541,1499,1508,1508,1499,12258
20230825,120600,272707900,1508,1508,1508,1508,500
20230825,120500,271953900,1508,1508,1508,1508,0
20230825,120400,271953900,1508,1508,1508,1508,0
20230825,120300,271953900,1508,1508,1508,1508,1
20230825,120200,271952392,1500,1500,1500,1500,0
20230825,120100,271952392,1500,1500,1500,1500,0
20230825,120000,271952392,1500,1500,1500,1500,0
20230825,115900,271952392,1500,1501,1501,1500,652
20230825,115800,270974382,1500,1501,1501,1500,700
20230825,115700,269924377,1500,1500,1500,1500,0
20230825,115600,269924377,1500,1501,1501,1500,1700
20230825,115500,267374296,1509,1509,1509,1509,0
20230825,115400,267374296,1509,1509,1509,1509,1
20230825,115300,267372787,1511,1511,1511,1511,0
20230825,115200,267372787,1511,1509,1511,1509,28
20230825,115100,267330533,1500,1506,1506,1500,3000
20230825,115000,262829470,1509,1507,1509,1507,14
20230825,114900,262808368,1509,1508,1509,1507,1366
20230825,114800,260748456,1509,1509,1509,1509,0
20230825,114700,260748456,1509,1511,1511,1508,331
20230825,114600,260249303,1508,1508,1508,1508,10
20230825,114500,260234223,1512,1512,1512,1512,0
20230825,114400,260234223,1512,1512,1512,1512,0
20230825,114300,260234223,1512,1512,1512,1512,0
20230825,114200,260234223,1512,1512,1512,1512,1
20230825,114100,260232711,1508,1508,1508,1508,1
20230825,114000,260231203,1512,1512,1512,1512,0
20230825,113900,260231203,1512,1510,1512,1510,101
20230825,113800,260078691,1510,1510,1510,1510,0
20230825,113700,260078691,1510,1510,1510,1510,0
20230825,113600,260078691,1510,1510,1510,1509,264
20230825,113500,259680060,1512,1512,1512,1512,0
20230825,113400,259680060,1512,1512,1512,1512,1
20230825,113300,259678548,1510,1510,1510,1510,500
20230825,113200,258923548,1510,1510,1510,1510,332
20230825,113100,258422228,1512,1512,1512,1512,0
20230825,113000,258422228,1512,1511,1512,1511,12
20230825,112900,258404095,1511,1510,1511,1509,2034
20230825,112800,255331827,1511,1511,1511,1511,10
20230825,112700,255316717,1511,1511,1511,1511,0
20230825,112600,255316717,1511,1509,1511,1509,73
20230825,112500,255206558,1512,1512,1512,1512,0
20230825,112400,255206558,1512,1512,1512,1512,0
20230825,112300,255206558,1512,1512,1512,1512,40
20230825,112200,255146078,1512,1510,1512,1510,1295
20230825,112100,253190626,1512,1512,1512,1512,0
20230825,112000,253190626,1512,1512,1512,1512,0
20230825,111900,253190626,1512,1510,1512,1510,383
20230825,111800,252612292,1512,1512,1512,1512,0
20230825,111700,252612292,1512,1510,1512,1510,2076
20230825,111600,249477530,1512,1512,1512,1512,0
20230825,111500,249477530,1512,1511,1512,1510,713
20230825,111400,248400778,1512,1513,1514,1512,62
20230825,111300,248307031,1514,1514,1514,1514,0
20230825,111200,248307031,1514,1514,1514,1514,0
20230825,111100,248307031,1514,1512,1514,1512,2
20230825,111000,248304005,1514,1514,1514,1514,0
20230825,110900,248304005,1514,1513,1514,1513,65
20230825,110800,248205659,1514,1513,1514,1513,101
20230825,110700,248052845,1514,1513,1514,1513,81
20230825,110600,247930291,1513,1515,1519,1513,3331
20230825,110500,242890320,1519,1515,1519,1515,443
20230825,110400,242219171,1515,1515,1515,1515,460
20230825,110300,241522271,1520,1520,1520,1520,1
20230825,110200,241520751,1521,1521,1521,1520,405
20230825,110100,240904787,1521,1521,1521,1521,0
20230825,110000,240904787,1521,1516,1521,1516,2
20230825,105900,240901750,1521,1521,1521,1521,0
20230825,105800,240901750,1521,1521,1521,1521,0
20230825,105700,240901750,1521,1521,1521,1521,0
20230825,105600,240901750,1521,1521,1521,1521,0
20230825,105500,240901750,1521,1521,1521,1521,0
20230825,105400,240901750,1521,1520,1521,1520,2
20230825,105300,240898709,1518,1515,1518,1515,503
20230825,105200,240136160,1514,1521,1521,1514,237
20230825,105100,239777088,1522,1522,1522,1522,0
20230825,105000,239777088,1522,1516,1522,1516,2
20230825,104900,239774050,1522,1522,1522,1522,651
20230825,104800,238783228,1522,1521,1523,1521,203
20230825,104700,238474437,1521,1520,1521,1520,305
20230825,104600,238010832,1520,1520,1520,1520,5
20230825,104500,238003232,1520,1520,1520,1520,1
20230825,104400,238001712,1520,1520,1520,1520,1
20230825,104300,238000192,1520,1520,1520,1515,14
20230825,104200,237978922,1520,1520,1520,1520,14
20230825,104100,237957642,1520,1520,1520,1520,2
20230825,104000,237954602,1520,1515,1520,1515,87
20230825,103900,237822792,1520,1515,1520,1514,903
20230825,103800,236452840,1516,1518,1518,1516,100
20230825,103700,236301144,1518,1518,1518,1518,0
20230825,103600,236301144,1518,1518,1518,1518,0
20230825,103500,236301144,1518,1516,1520,1515,802
20230825,103400,235085787,1518,1518,1518,1518,0
20230825,103300,235085787,1518,1520,1520,1516,106
20230825,103200,234925085,1516,1516,1516,1516,239
20230825,103100,234562761,1516,1521,1521,1516,1780
20230825,103000,231859233,1523,1523,1523,1523,0
20230825,102900,231859233,1523,1521,1523,1521,52
20230825,102800,231780039,1521,1521,1521,1521,100
20230825,102700,231627939,1523,1523,1523,1523,95
20230825,102600,231483254,1522,1523,1523,1522,69
20230825,102500,231378202,1526,1526,1526,1526,0
20230825,102400,231378202,1526,1526,1526,1526,0
20230825,102300,231378202,1526,1526,1526,1526,1
20230825,102200,231376676,1524,1525,1525,1524,103
20230825,102100,231219703,1525,1526,1526,1525,2047
20230825,102000,228097504,1529,1529,1529,1529,302
20230825,101900,227635746,1527,1527,1527,1527,68
20230825,101800,227531910,1528,1528,1528,1528,3
20230825,101700,227527326,1530,1530,1530,1530,0
20230825,101600,227527326,1530,1530,1530,1530,202
20230825,101500,227218266,1530,1530,1530,1530,3000
20230825,101400,222628266,1530,1528,1530,1528,3000
20230825,101300,218040788,1528,1528,1528,1528,0
20230825,101200,218040788,1528,1528,1528,1527,1011
20230825,101100,216495981,1530,1530,1530,1530,0
20230825,101000,216495981,1530,1520,1530,1519,663
20230825,100900,215482419,1530,1528,1530,1528,3272
20230825,100800,210479815,1528,1528,1528,1528,0
20230825,100700,210479815,1528,1520,1528,1520,214
20230825,100600,210152942,1525,1529,1529,1525,3081
20230825,100500,205454409,1525,1529,1529,1525,17
20230825,100400,205428456,1526,1526,1526,1526,10
20230825,100300,205413196,1525,1525,1525,1525,913
20230825,100200,204020871,1525,1525,1525,1525,1
20230825,100100,204019346,1520,1524,1525,1520,393
20230825,100000,203420771,1525,1525,1525,1525,30
20230825,095900,203375021,1525,1525,1525,1525,20
20230825,095800,203344521,1520,1520,1520,1520,0
20230825,095700,203344521,1520,1524,1524,1520,289
20230825,095600,202904605,1524,1524,1524,1524,139
20230825,095500,202692769,1524,1524,1524,1524,0
20230825,095400,202692769,1524,1525,1525,1521,84
20230825,095300,202564918,1525,1521,1525,1520,699
20230825,095200,201501962,1525,1520,1525,1520,236
20230825,095100,201142224,1520,1526,1526,1520,2058
20230825,095000,198009400,1527,1536,1536,1527,2101
20230825,094900,194794894,1530,1530,1537,1530,7064
20230825,094800,183986967,1530,1531,1539,1530,4335
20230825,094700,177351729,1539,1541,1541,1530,18717
20230825,094600,148710525,1540,1530,1540,1525,49548
20230825,094500,72840542,1528,1529,1530,1528,2389
20230825,094400,69188328,1529,1527,1529,1527,668
20230825,094300,68166989,1527,1516,1527,1516,2537
20230825,094200,64311350,1516,1513,1516,1511,2645
20230825,094100,60311782,1517,1517,1517,1517,0
20230825,094000,60311782,1517,1511,1517,1511,509
20230825,093900,59542677,1517,1518,1518,1511,330
20230825,093800,59044028,1511,1518,1518,1511,16
20230825,093700,59019839,1518,1510,1518,1510,587
20230825,093600,58133453,1519,1519,1519,1519,62
20230825,093500,58039275,1519,1517,1519,1517,1612
20230825,093400,55592216,1517,1512,1517,1512,1452
20230825,093300,53396751,1512,1511,1512,1511,1416
20230825,093200,51257174,1511,1511,1511,1511,312
20230825,093100,50785742,1511,1511,1511,1511,671
20230825,093000,49771861,1511,1510,1511,1509,401
20230825,092900,49166554,1510,1511,1511,1510,143
20230825,092800,48950608,1510,1509,1510,1509,12121
20230825,092700,30648032,1510,1508,1510,1508,3437
20230825,092600,25458665,1509,1507,1509,1507,211
20230825,092500,25140344,1507,1503,1507,1503,960
20230825,092400,23694135,1505,1505,1505,1505,0
20230825,092300,23694135,1505,1503,1505,1503,982
20230825,092200,22217834,1503,1500,1505,1500,709
20230825,092100,21152024,1500,1498,1500,1498,77
20230825,092000,21036676,1498,1498,1498,1498,73
20230825,091900,20927322,1498,1494,1498,1494,715
20230825,091800,19857227,1494,1494,1494,1494,0
20230825,091700,19857227,1494,1487,1494,1487,366
20230825,091600,19312770,1488,1487,1488,1487,1430
20230825,091500,17186293,1488,1488,1494,1487,658
20230825,091400,16204733,1488,1490,1494,1488,512
20230825,091300,15442567,1494,1487,1494,1487,215
20230825,091200,15122759,1487,1487,1487,1486,2455
20230825,091100,11472753,1488,1493,1494,1486,3536
20230825,091000,6201629,1494,1497,1497,1494,1209
20230825,090900,4394511,1500,1496,1500,1496,180
20230825,090800,4125219,1496,1500,1500,1496,203
20230825,090700,3821527,1500,1500,1500,1500,0
20230825,090600,3821527,1500,1500,1500,1500,257
20230825,090500,3436027,1500,1500,1500,1500,10
20230825,090400,3421027,1500,1500,1500,1500,68
20230825,090300,3319027,1500,1499,1500,1497,395
20230825,090200,2727209,1500,1501,1503,1500,205
20230825,090100,2419693,1502,1508,1508,1502,179
20230825,090000,2150578,1509,1519,1519,1509,1416