stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185300,88043773,1578,1578,1578,1578,5253
20230825,185200,88043773,1578,1578,1578,1578,0
20230825,185100,88043773,1578,1578,1578,1578,0
20230825,185000,88043773,1578,1578,1578,1578,0
20230825,184900,88043773,1578,1578,1578,1578,0
20230825,184800,88043773,1578,1578,1578,1578,0
20230825,184700,88043773,1578,1578,1578,1578,0
20230825,184600,88043773,1578,1578,1578,1578,0
20230825,184500,88043773,1578,1578,1578,1578,0
20230825,184400,88043773,1578,1578,1578,1578,0
20230825,184300,88043773,1578,1578,1578,1578,0
20230825,184200,88043773,1578,1578,1578,1578,0
20230825,184100,88043773,1578,1578,1578,1578,0
20230825,184000,88043773,1578,1578,1578,1578,0
20230825,183900,88043773,1578,1578,1578,1578,0
20230825,183800,88043773,1578,1578,1578,1578,0
20230825,183700,88043773,1578,1578,1578,1578,0
20230825,183600,88043773,1578,1578,1578,1578,0
20230825,183500,88043773,1578,1578,1578,1578,0
20230825,183400,88043773,1578,1578,1578,1578,0
20230825,183300,88043773,1578,1578,1578,1578,0
20230825,183200,88043773,1578,1578,1578,1578,0
20230825,183100,88043773,1578,1578,1578,1578,0
20230825,183000,88043773,1578,1578,1578,1578,0
20230825,182900,88043773,1578,1578,1578,1578,0
20230825,182800,88043773,1578,1578,1578,1578,0
20230825,182700,88043773,1578,1578,1578,1578,0
20230825,182600,88043773,1578,1578,1578,1578,0
20230825,182500,88043773,1578,1578,1578,1578,0
20230825,182400,88043773,1578,1578,1578,1578,0
20230825,182300,88043773,1578,1578,1578,1578,5253
20230825,182200,88043773,1578,1578,1578,1578,0
20230825,182100,88043773,1578,1578,1578,1578,0
20230825,182000,88043773,1578,1578,1578,1578,0
20230825,181900,88043773,1578,1578,1578,1578,0
20230825,181800,88043773,1578,1578,1578,1578,0
20230825,181700,88043773,1578,1578,1578,1578,0
20230825,181600,88043773,1578,1578,1578,1578,0
20230825,181500,88043773,1578,1578,1578,1578,0
20230825,181400,88043773,1578,1578,1578,1578,0
20230825,181300,88043773,1578,1578,1578,1578,0
20230825,181200,88043773,1578,1578,1578,1578,0
20230825,181100,88043773,1578,1578,1578,1578,0
20230825,181000,88043773,1578,1578,1578,1578,0
20230825,180900,88043773,1578,1578,1578,1578,0
20230825,180800,88043773,1578,1578,1578,1578,0
20230825,180700,88043773,1578,1578,1578,1578,0
20230825,180600,88043773,1578,1578,1578,1578,0
20230825,180500,88043773,1578,1578,1578,1578,0
20230825,180400,88043773,1578,1578,1578,1578,0
20230825,180300,88043773,1578,1578,1578,1578,0
20230825,180200,88043773,1578,1578,1578,1578,0
20230825,180100,88043773,1578,1578,1578,1578,0
20230825,180000,88043773,1578,1578,1578,1578,0
20230825,175900,88043773,1578,1578,1578,1578,0
20230825,175800,88043773,1578,1578,1578,1578,0
20230825,175700,88043773,1578,1578,1578,1578,0
20230825,175600,88043773,1578,1578,1578,1578,0
20230825,175500,88043773,1578,1578,1578,1578,0
20230825,175400,88043773,1578,1578,1578,1578,0
20230825,175300,88043773,1578,1578,1578,1578,5253
20230825,175200,88043773,1578,1578,1578,1578,0
20230825,175100,88043773,1578,1578,1578,1578,0
20230825,175000,88043773,1578,1578,1578,1578,0
20230825,174900,88043773,1578,1578,1578,1578,0
20230825,174800,88043773,1578,1578,1578,1578,0
20230825,174700,88043773,1578,1578,1578,1578,0
20230825,174600,88043773,1578,1578,1578,1578,0
20230825,174500,88043773,1578,1578,1578,1578,0
20230825,174400,88043773,1578,1578,1578,1578,0
20230825,174300,88043773,1578,1578,1578,1578,0
20230825,174200,88043773,1578,1578,1578,1578,0
20230825,174100,88043773,1578,1578,1578,1578,0
20230825,174000,88043773,1578,1578,1578,1578,0
20230825,173900,88043773,1578,1578,1578,1578,0
20230825,173800,88043773,1578,1578,1578,1578,0
20230825,173700,88043773,1578,1578,1578,1578,0
20230825,173600,88043773,1578,1578,1578,1578,0
20230825,173500,88043773,1578,1578,1578,1578,0
20230825,173400,88043773,1578,1578,1578,1578,0
20230825,173300,88043773,1578,1578,1578,1578,0
20230825,173200,88043773,1578,1578,1578,1578,0
20230825,173100,88043773,1578,1578,1578,1578,0
20230825,173000,88043773,1578,1578,1578,1578,0
20230825,172900,88043773,1578,1578,1578,1578,0
20230825,172800,88043773,1578,1578,1578,1578,0
20230825,172700,88043773,1578,1578,1578,1578,0
20230825,172600,88043773,1578,1578,1578,1578,0
20230825,172500,88043773,1578,1578,1578,1578,0
20230825,172400,88043773,1578,1578,1578,1578,0
20230825,172300,88043773,1578,1578,1578,1578,5253
20230825,172200,88043773,1578,1578,1578,1578,0
20230825,172100,88043773,1578,1578,1578,1578,0
20230825,172000,88043773,1578,1578,1578,1578,0
20230825,171900,88043773,1578,1578,1578,1578,0
20230825,171800,88043773,1578,1578,1578,1578,0
20230825,171700,88043773,1578,1578,1578,1578,0
20230825,171600,88043773,1578,1578,1578,1578,0
20230825,171500,88043773,1578,1578,1578,1578,0
20230825,171400,88043773,1578,1578,1578,1578,0
20230825,171300,88043773,1578,1578,1578,1578,0
20230825,171200,88043773,1578,1578,1578,1578,0
20230825,171100,88043773,1578,1578,1578,1578,0
20230825,171000,88043773,1578,1578,1578,1578,0
20230825,170900,88043773,1578,1578,1578,1578,0
20230825,170800,88043773,1578,1578,1578,1578,0
20230825,170700,88043773,1578,1578,1578,1578,0
20230825,170600,88043773,1578,1578,1578,1578,0
20230825,170500,88043773,1578,1578,1578,1578,0
20230825,170400,88043773,1578,1578,1578,1578,0
20230825,170300,88043773,1578,1578,1578,1578,0
20230825,170200,88043773,1578,1578,1578,1578,0
20230825,170100,88043773,1578,1578,1578,1578,0
20230825,170000,88043773,1578,1578,1578,1578,0
20230825,165900,88043773,1578,1578,1578,1578,0
20230825,165800,88043773,1578,1578,1578,1578,0
20230825,165700,88043773,1578,1578,1578,1578,0
20230825,165600,88043773,1578,1578,1578,1578,0
20230825,165500,88043773,1578,1578,1578,1578,0
20230825,165400,88043773,1578,1578,1578,1578,0
20230825,165300,88043773,1578,1578,1578,1578,5253
20230825,165200,88043773,1578,1578,1578,1578,0
20230825,165100,88043773,1578,1578,1578,1578,0
20230825,165000,88043773,1578,1578,1578,1578,0
20230825,164900,88043773,1578,1578,1578,1578,0
20230825,164800,88043773,1578,1578,1578,1578,0
20230825,164700,88043773,1578,1578,1578,1578,0
20230825,164600,88043773,1578,1578,1578,1578,0
20230825,164500,88043773,1578,1578,1578,1578,0
20230825,164400,88043773,1578,1578,1578,1578,0
20230825,164300,88043773,1578,1578,1578,1578,0
20230825,164200,88043773,1578,1578,1578,1578,0
20230825,164100,88043773,1578,1578,1578,1578,0
20230825,164000,88043773,1578,1578,1578,1578,0
20230825,163900,88043773,1578,1578,1578,1578,0
20230825,163800,88043773,1578,1578,1578,1578,0
20230825,163700,88043773,1578,1578,1578,1578,0
20230825,163600,88043773,1578,1578,1578,1578,0
20230825,163500,88043773,1578,1578,1578,1578,0
20230825,163400,88043773,1578,1578,1578,1578,0
20230825,163300,88043773,1578,1578,1578,1578,0
20230825,163200,88043773,1578,1578,1578,1578,0
20230825,163100,88043773,1578,1578,1578,1578,0
20230825,163000,88043773,1578,1578,1578,1578,0
20230825,162900,88043773,1578,1578,1578,1578,0
20230825,162800,88043773,1578,1578,1578,1578,0
20230825,162700,88043773,1578,1578,1578,1578,0
20230825,162600,88043773,1578,1578,1578,1578,0
20230825,162500,88043773,1578,1578,1578,1578,0
20230825,162400,88043773,1578,1578,1578,1578,0
20230825,162300,88043773,1578,1578,1578,1578,5253
20230825,162200,88043773,1578,1578,1578,1578,0
20230825,162100,88043773,1578,1578,1578,1578,0
20230825,162000,88043773,1578,1578,1578,1578,0
20230825,161900,88043773,1578,1578,1578,1578,0
20230825,161800,88043773,1578,1578,1578,1578,0
20230825,161700,88043773,1578,1578,1578,1578,0
20230825,161600,88043773,1578,1578,1578,1578,0
20230825,161500,88043773,1578,1578,1578,1578,0
20230825,161400,88043773,1578,1578,1578,1578,0
20230825,161300,88043773,1578,1578,1578,1578,0
20230825,161200,88043773,1578,1578,1578,1578,0
20230825,161100,88043773,1578,1578,1578,1578,0
20230825,161000,88043773,1578,1578,1578,1578,0
20230825,160900,88043773,1578,1578,1578,1578,0
20230825,160800,88043773,1578,1578,1578,1578,0
20230825,160700,88043773,1578,1578,1578,1578,0
20230825,160600,88043773,1578,1578,1578,1578,0
20230825,160500,88043773,1578,1578,1578,1578,0
20230825,160400,88043773,1578,1578,1578,1578,0
20230825,160300,88043773,1578,1578,1578,1578,0
20230825,160200,88043773,1578,1578,1578,1578,0
20230825,160100,88043773,1578,1578,1578,1578,0
20230825,160000,88043773,1578,1578,1578,1578,0
20230825,155900,88043773,1578,1578,1578,1578,0
20230825,155800,88043773,1578,1578,1578,1578,0
20230825,155700,88043773,1578,1578,1578,1578,0
20230825,155600,88043773,1578,1578,1578,1578,0
20230825,155500,88043773,1578,1578,1578,1578,0
20230825,155400,88043773,1578,1578,1578,1578,0
20230825,155300,88043773,1578,1578,1578,1578,5253
20230825,155200,88043773,1578,1578,1578,1578,0
20230825,155100,88043773,1578,1578,1578,1578,0
20230825,155000,88043773,1578,1578,1578,1578,0
20230825,154900,88043773,1578,1578,1578,1578,0
20230825,154800,88043773,1578,1578,1578,1578,0
20230825,154700,88043773,1578,1578,1578,1578,0
20230825,154600,88043773,1578,1578,1578,1578,0
20230825,154500,88043773,1578,1578,1578,1578,0
20230825,154400,88043773,1578,1578,1578,1578,0
20230825,154300,88043773,1578,1578,1578,1578,0
20230825,154200,88043773,1578,1578,1578,1578,0
20230825,154100,88043773,1578,1578,1578,1578,0
20230825,154000,88043773,1578,1578,1578,1578,0
20230825,153900,88043773,1578,1578,1578,1578,0
20230825,153800,88043773,1578,1578,1578,1578,0
20230825,153700,88043773,1578,1578,1578,1578,0
20230825,153600,88043773,1578,1578,1578,1578,0
20230825,153500,88043773,1578,1578,1578,1578,0
20230825,153400,88043773,1578,1578,1578,1578,0
20230825,153300,88043773,1578,1578,1578,1578,0
20230825,153200,88043773,1578,1578,1578,1578,0
20230825,153100,88043773,1578,1578,1578,1578,0
20230825,153000,88043773,1578,1578,1578,1578,5253
20230825,152900,79754539,1583,1583,1583,1583,0
20230825,152800,79754539,1583,1583,1583,1583,0
20230825,152700,79754539,1583,1583,1583,1583,0
20230825,152600,79754539,1583,1583,1583,1583,0
20230825,152500,79754539,1583,1583,1583,1583,0
20230825,152400,79754539,1583,1583,1583,1583,0
20230825,152300,79754539,1583,1583,1583,1583,0
20230825,152200,79754539,1583,1583,1583,1583,0
20230825,152100,79754539,1583,1583,1583,1583,0
20230825,152000,79754539,1583,1583,1583,1583,0
20230825,151900,79754539,1583,1583,1583,1583,1
20230825,151800,79752956,1578,1578,1578,1578,0
20230825,151700,79752956,1578,1578,1578,1578,0
20230825,151600,79752956,1578,1578,1578,1578,10
20230825,151500,79737176,1578,1580,1580,1578,1000
20230825,151400,78158776,1579,1579,1579,1579,0
20230825,151300,78158776,1579,1579,1579,1579,0
20230825,151200,78158776,1579,1580,1580,1579,289
20230825,151100,77702421,1580,1580,1580,1580,53
20230825,151000,77618681,1582,1582,1582,1582,98
20230825,150900,77463645,1582,1582,1582,1582,0
20230825,150800,77463645,1582,1582,1582,1582,97
20230825,150700,77310191,1582,1582,1582,1582,0
20230825,150600,77310191,1582,1582,1582,1582,0
20230825,150500,77310191,1582,1582,1582,1582,1
20230825,150400,77308609,1583,1583,1583,1583,0
20230825,150300,77308609,1583,1583,1583,1583,0
20230825,150200,77308609,1583,1583,1583,1583,0
20230825,150100,77308609,1583,1583,1583,1583,0
20230825,150000,77308609,1583,1583,1583,1583,1
20230825,145900,77307026,1580,1580,1580,1580,0
20230825,145800,77307026,1580,1580,1580,1580,0
20230825,145700,77307026,1580,1580,1580,1580,0
20230825,145600,77307026,1580,1580,1580,1580,644
20230825,145500,76289506,1580,1580,1580,1580,0
20230825,145400,76289506,1580,1580,1580,1580,0
20230825,145300,76289506,1580,1580,1580,1580,0
20230825,145200,76289506,1580,1580,1580,1580,135
20230825,145100,76076206,1582,1582,1582,1582,0
20230825,145000,76076206,1582,1582,1582,1582,0
20230825,144900,76076206,1582,1582,1582,1582,0
20230825,144800,76076206,1582,1582,1582,1582,4394
20230825,144700,69124898,1582,1582,1582,1582,50
20230825,144600,69045798,1582,1583,1583,1582,1552
20230825,144500,66589932,1585,1585,1585,1585,7
20230825,144400,66578837,1585,1585,1585,1585,0
20230825,144300,66578837,1585,1585,1585,1585,0
20230825,144200,66578837,1585,1585,1585,1585,0
20230825,144100,66578837,1585,1585,1585,1585,0
20230825,144000,66578837,1585,1585,1585,1585,0
20230825,143900,66578837,1585,1585,1585,1585,0
20230825,143800,66578837,1585,1585,1585,1585,0
20230825,143700,66578837,1585,1585,1585,1585,0
20230825,143600,66578837,1585,1585,1585,1585,242
20230825,143500,66195267,1585,1585,1585,1585,437
20230825,143400,65502622,1583,1583,1583,1583,0
20230825,143300,65502622,1583,1583,1583,1583,0
20230825,143200,65502622,1583,1583,1583,1583,0
20230825,143100,65502622,1583,1583,1583,1583,0
20230825,143000,65502622,1583,1583,1583,1583,0
20230825,142900,65502622,1583,1583,1583,1583,0
20230825,142800,65502622,1583,1583,1583,1583,500
20230825,142700,64711122,1584,1584,1584,1584,500
20230825,142600,63919122,1584,1584,1584,1584,351
20230825,142500,63363138,1584,1583,1584,1583,556
20230825,142400,62482988,1583,1583,1583,1583,10
20230825,142300,62467158,1584,1584,1584,1584,0
20230825,142200,62467158,1584,1584,1584,1584,0
20230825,142100,62467158,1584,1584,1584,1584,0
20230825,142000,62467158,1584,1584,1584,1584,5
20230825,141900,62459238,1582,1581,1582,1581,815
20230825,141800,61170221,1581,1581,1581,1581,1
20230825,141700,61168640,1581,1581,1581,1581,140
20230825,141600,60947300,1581,1581,1581,1581,0
20230825,141500,60947300,1581,1581,1581,1581,10
20230825,141400,60931490,1581,1581,1581,1581,1
20230825,141300,60929909,1582,1582,1582,1582,0
20230825,141200,60929909,1582,1582,1582,1581,140
20230825,141100,60708504,1582,1582,1582,1582,60
20230825,141000,60613584,1579,1579,1579,1579,0
20230825,140900,60613584,1579,1579,1579,1579,0
20230825,140800,60613584,1579,1579,1579,1579,0
20230825,140700,60613584,1579,1579,1579,1579,0
20230825,140600,60613584,1579,1579,1579,1579,0
20230825,140500,60613584,1579,1579,1579,1579,0
20230825,140400,60613584,1579,1579,1579,1579,1
20230825,140300,60612005,1579,1579,1579,1579,0
20230825,140200,60612005,1579,1579,1579,1579,0
20230825,140100,60612005,1579,1579,1579,1579,0
20230825,140000,60612005,1579,1579,1579,1579,0
20230825,135900,60612005,1579,1579,1579,1579,0
20230825,135800,60612005,1579,1579,1579,1579,0
20230825,135700,60612005,1579,1579,1579,1579,0
20230825,135600,60612005,1579,1579,1579,1579,0
20230825,135500,60612005,1579,1579,1579,1579,0
20230825,135400,60612005,1579,1579,1579,1579,0
20230825,135300,60612005,1579,1579,1579,1579,0
20230825,135200,60612005,1579,1579,1579,1579,0
20230825,135100,60612005,1579,1579,1579,1579,19
20230825,135000,60582004,1579,1579,1579,1579,0
20230825,134900,60582004,1579,1579,1579,1579,300
20230825,134800,60108304,1578,1578,1578,1578,0
20230825,134700,60108304,1578,1578,1578,1578,0
20230825,134600,60108304,1578,1578,1578,1578,810
20230825,134500,58830124,1581,1581,1581,1581,1
20230825,134400,58828543,1581,1581,1581,1581,13
20230825,134300,58807990,1581,1581,1581,1581,1
20230825,134200,58806409,1577,1577,1577,1577,500
20230825,134100,58017909,1577,1577,1577,1577,0
20230825,134000,58017909,1577,1577,1577,1577,0
20230825,133900,58017909,1577,1577,1577,1577,0
20230825,133800,58017909,1577,1579,1579,1577,1500
20230825,133700,55651861,1579,1579,1579,1579,0
20230825,133600,55651861,1579,1579,1579,1579,0
20230825,133500,55651861,1579,1579,1579,1579,0
20230825,133400,55651861,1579,1579,1579,1579,0
20230825,133300,55651861,1579,1579,1579,1579,0
20230825,133200,55651861,1579,1579,1579,1579,0
20230825,133100,55651861,1579,1579,1579,1579,0
20230825,133000,55651861,1579,1579,1579,1579,0
20230825,132900,55651861,1579,1579,1579,1579,152
20230825,132800,55411853,1579,1579,1579,1579,0
20230825,132700,55411853,1579,1579,1579,1579,0
20230825,132600,55411853,1579,1579,1579,1579,0
20230825,132500,55411853,1579,1580,1580,1579,30
20230825,132400,55364481,1582,1582,1582,1582,0
20230825,132300,55364481,1582,1582,1582,1582,0
20230825,132200,55364481,1582,1582,1582,1582,1
20230825,132100,55362899,1582,1582,1582,1582,0
20230825,132000,55362899,1582,1582,1582,1582,0
20230825,131900,55362899,1582,1582,1582,1582,0
20230825,131800,55362899,1582,1582,1582,1582,0
20230825,131700,55362899,1582,1582,1582,1582,7
20230825,131600,55351825,1582,1582,1582,1582,0
20230825,131500,55351825,1582,1582,1582,1582,0
20230825,131400,55351825,1582,1582,1582,1582,0
20230825,131300,55351825,1582,1582,1582,1582,0
20230825,131200,55351825,1582,1582,1582,1582,0
20230825,131100,55351825,1582,1582,1582,1582,0
20230825,131000,55351825,1582,1582,1582,1582,0
20230825,130900,55351825,1582,1582,1582,1582,0
20230825,130800,55351825,1582,1582,1582,1582,0
20230825,130700,55351825,1582,1582,1582,1582,0
20230825,130600,55351825,1582,1582,1582,1582,0
20230825,130500,55351825,1582,1582,1582,1582,0
20230825,130400,55351825,1582,1582,1582,1582,0
20230825,130300,55351825,1582,1582,1582,1582,0
20230825,130200,55351825,1582,1582,1582,1582,1090
20230825,130100,53627445,1578,1578,1578,1578,2
20230825,130000,53624289,1578,1578,1578,1578,0
20230825,125900,53624289,1578,1578,1578,1578,0
20230825,125800,53624289,1578,1578,1578,1578,0
20230825,125700,53624289,1578,1578,1578,1578,0
20230825,125600,53624289,1578,1578,1578,1578,0
20230825,125500,53624289,1578,1578,1578,1578,0
20230825,125400,53624289,1578,1578,1578,1578,0
20230825,125300,53624289,1578,1578,1578,1578,0
20230825,125200,53624289,1578,1578,1578,1578,54
20230825,125100,53539077,1577,1577,1577,1577,0
20230825,125000,53539077,1577,1577,1577,1577,0
20230825,124900,53539077,1577,1577,1577,1577,0
20230825,124800,53539077,1577,1577,1577,1577,0
20230825,124700,53539077,1577,1577,1577,1577,0
20230825,124600,53539077,1577,1577,1577,1577,0
20230825,124500,53539077,1577,1577,1577,1577,0
20230825,124400,53539077,1577,1577,1577,1577,0
20230825,124300,53539077,1577,1577,1577,1577,0
20230825,124200,53539077,1577,1577,1577,1577,0
20230825,124100,53539077,1577,1577,1577,1577,0
20230825,124000,53539077,1577,1577,1577,1577,0
20230825,123900,53539077,1577,1577,1577,1577,0
20230825,123800,53539077,1577,1577,1577,1577,0
20230825,123700,53539077,1577,1577,1577,1577,0
20230825,123600,53539077,1577,1577,1577,1577,1000
20230825,123500,51962077,1577,1579,1579,1577,1990
20230825,123400,48822994,1580,1580,1580,1580,63
20230825,123300,48723454,1582,1582,1582,1582,0
20230825,123200,48723454,1582,1582,1582,1582,0
20230825,123100,48723454,1582,1580,1582,1580,408
20230825,123000,48078016,1581,1581,1581,1581,0
20230825,122900,48078016,1581,1581,1581,1581,0
20230825,122800,48078016,1581,1581,1581,1581,0
20230825,122700,48078016,1581,1581,1581,1581,1
20230825,122600,48076435,1582,1583,1583,1582,40
20230825,122500,48013154,1584,1584,1584,1584,0
20230825,122400,48013154,1584,1584,1584,1584,0
20230825,122300,48013154,1584,1584,1584,1584,0
20230825,122200,48013154,1584,1584,1584,1584,0
20230825,122100,48013154,1584,1584,1584,1584,1
20230825,122000,48011570,1584,1584,1584,1584,0
20230825,121900,48011570,1584,1584,1584,1584,0
20230825,121800,48011570,1584,1584,1584,1584,0
20230825,121700,48011570,1584,1584,1584,1584,0
20230825,121600,48011570,1584,1584,1584,1584,78
20230825,121500,47888018,1582,1582,1582,1582,0
20230825,121400,47888018,1582,1582,1582,1582,0
20230825,121300,47888018,1582,1582,1582,1582,11
20230825,121200,47870616,1584,1584,1584,1584,0
20230825,121100,47870616,1584,1584,1584,1584,0
20230825,121000,47870616,1584,1584,1584,1584,0
20230825,120900,47870616,1584,1585,1585,1584,301
20230825,120800,47393537,1585,1585,1585,1585,1
20230825,120700,47391952,1586,1585,1586,1585,13
20230825,120600,47371335,1585,1586,1586,1585,31
20230825,120500,47322184,1586,1586,1586,1586,0
20230825,120400,47322184,1586,1586,1586,1586,1
20230825,120300,47320598,1585,1585,1585,1585,0
20230825,120200,47320598,1585,1585,1585,1585,0
20230825,120100,47320598,1585,1586,1586,1585,18
20230825,120000,47292054,1586,1586,1586,1586,2
20230825,115900,47288882,1587,1587,1587,1587,0
20230825,115800,47288882,1587,1587,1587,1587,0
20230825,115700,47288882,1587,1587,1587,1587,0
20230825,115600,47288882,1587,1587,1587,1587,0
20230825,115500,47288882,1587,1587,1587,1587,0
20230825,115400,47288882,1587,1587,1587,1587,0
20230825,115300,47288882,1587,1587,1587,1587,0
20230825,115200,47288882,1587,1587,1587,1587,0
20230825,115100,47288882,1587,1587,1587,1587,18
20230825,115000,47260316,1587,1587,1587,1587,0
20230825,114900,47260316,1587,1587,1587,1587,132
20230825,114800,47050832,1587,1587,1587,1587,7
20230825,114700,47039723,1587,1588,1588,1587,1032
20230825,114600,45400929,1587,1587,1587,1587,0
20230825,114500,45400929,1587,1587,1587,1587,3
20230825,114400,45396168,1587,1587,1587,1587,14
20230825,114300,45373950,1587,1587,1587,1587,14
20230825,114200,45351732,1587,1586,1587,1586,253
20230825,114100,44950250,1580,1580,1580,1580,0
20230825,114000,44950250,1580,1580,1580,1580,0
20230825,113900,44950250,1580,1580,1580,1580,0
20230825,113800,44950250,1580,1581,1581,1580,485
20230825,113700,44183474,1586,1586,1586,1586,1
20230825,113600,44181888,1583,1583,1583,1583,0
20230825,113500,44181888,1583,1583,1583,1583,434
20230825,113400,43494866,1582,1582,1582,1582,0
20230825,113300,43494866,1582,1581,1582,1581,1011
20230825,113200,41895465,1581,1581,1581,1581,0
20230825,113100,41895465,1581,1581,1581,1581,7
20230825,113000,41884398,1581,1581,1581,1581,0
20230825,112900,41884398,1581,1581,1581,1581,0
20230825,112800,41884398,1581,1581,1581,1581,1
20230825,112700,41882817,1581,1581,1581,1581,0
20230825,112600,41882817,1581,1581,1581,1581,1
20230825,112500,41881236,1581,1580,1581,1580,291
20230825,112400,41421174,1580,1580,1581,1580,276
20230825,112300,40985087,1580,1580,1581,1580,601
20230825,112200,40035506,1582,1582,1582,1582,0
20230825,112100,40035506,1582,1582,1582,1582,0
20230825,112000,40035506,1582,1582,1582,1582,0
20230825,111900,40035506,1582,1580,1582,1580,175
20230825,111800,39758736,1580,1580,1580,1580,0
20230825,111700,39758736,1580,1580,1580,1580,0
20230825,111600,39758736,1580,1580,1580,1580,0
20230825,111500,39758736,1580,1580,1580,1580,0
20230825,111400,39758736,1580,1580,1580,1580,100
20230825,111300,39600736,1580,1580,1580,1580,0
20230825,111200,39600736,1580,1580,1580,1580,43
20230825,111100,39532796,1583,1583,1583,1583,1
20230825,111000,39531213,1580,1580,1580,1580,0
20230825,110900,39531213,1580,1580,1580,1580,0
20230825,110800,39531213,1580,1580,1580,1580,0
20230825,110700,39531213,1580,1580,1580,1580,1
20230825,110600,39529633,1578,1578,1578,1578,0
20230825,110500,39529633,1578,1578,1578,1578,0
20230825,110400,39529633,1578,1578,1578,1578,0
20230825,110300,39529633,1578,1578,1578,1578,3350
20230825,110200,34243333,1578,1578,1578,1578,0
20230825,110100,34243333,1578,1578,1578,1578,0
20230825,110000,34243333,1578,1578,1578,1578,0
20230825,105900,34243333,1578,1578,1578,1578,0
20230825,105800,34243333,1578,1578,1578,1578,0
20230825,105700,34243333,1578,1578,1578,1578,0
20230825,105600,34243333,1578,1578,1578,1578,35
20230825,105500,34188103,1578,1578,1578,1578,0
20230825,105400,34188103,1578,1578,1578,1578,5
20230825,105300,34180213,1579,1579,1579,1579,1
20230825,105200,34178634,1577,1577,1577,1577,0
20230825,105100,34178634,1577,1577,1577,1577,0
20230825,105000,34178634,1577,1577,1577,1577,500
20230825,104900,33390134,1578,1578,1578,1578,0
20230825,104800,33390134,1578,1578,1578,1578,4
20230825,104700,33383822,1577,1578,1578,1577,522
20230825,104600,32560596,1578,1578,1578,1578,18
20230825,104500,32532192,1580,1580,1580,1580,5
20230825,104400,32524292,1580,1580,1580,1580,5
20230825,104300,32516392,1582,1582,1582,1582,0
20230825,104200,32516392,1582,1582,1582,1582,0
20230825,104100,32516392,1582,1582,1582,1582,77
20230825,104000,32394578,1582,1582,1582,1582,0
20230825,103900,32394578,1582,1577,1582,1577,501
20230825,103800,31604496,1577,1577,1577,1577,1000
20230825,103700,30027496,1577,1577,1577,1577,500
20230825,103600,29238996,1577,1577,1577,1577,0
20230825,103500,29238996,1577,1577,1577,1577,0
20230825,103400,29238996,1577,1578,1578,1577,400
20230825,103300,28608195,1582,1582,1582,1582,0
20230825,103200,28608195,1582,1581,1582,1581,12
20230825,103100,28589222,1575,1575,1575,1575,0
20230825,103000,28589222,1575,1575,1575,1575,0
20230825,102900,28589222,1575,1575,1575,1575,34
20230825,102800,28535672,1575,1575,1575,1575,0
20230825,102700,28535672,1575,1575,1575,1575,0
20230825,102600,28535672,1575,1575,1575,1575,0
20230825,102500,28535672,1575,1575,1575,1575,0
20230825,102400,28535672,1575,1575,1575,1575,1000
20230825,102300,26960672,1574,1574,1574,1574,0
20230825,102200,26960672,1574,1574,1574,1574,0
20230825,102100,26960672,1574,1574,1574,1574,0
20230825,102000,26960672,1574,1574,1574,1574,0
20230825,101900,26960672,1574,1575,1575,1574,544
20230825,101800,26104031,1575,1575,1575,1575,0
20230825,101700,26104031,1575,1575,1575,1575,0
20230825,101600,26104031,1575,1575,1575,1575,0
20230825,101500,26104031,1575,1576,1576,1575,244
20230825,101400,25719656,1576,1576,1576,1576,0
20230825,101300,25719656,1576,1576,1576,1576,0
20230825,101200,25719656,1576,1576,1576,1576,0
20230825,101100,25719656,1576,1576,1576,1576,0
20230825,101000,25719656,1576,1576,1576,1576,0
20230825,100900,25719656,1576,1576,1576,1576,344
20230825,100800,25177512,1576,1576,1576,1576,56
20230825,100700,25089256,1579,1579,1579,1579,0
20230825,100600,25089256,1579,1579,1579,1579,4
20230825,100500,25082940,1579,1579,1579,1579,0
20230825,100400,25082940,1579,1579,1579,1579,156
20230825,100300,24836616,1579,1579,1579,1579,0
20230825,100200,24836616,1579,1579,1579,1579,0
20230825,100100,24836616,1579,1579,1579,1579,0
20230825,100000,24836616,1579,1579,1579,1579,194
20230825,095900,24530290,1579,1581,1581,1579,242
20230825,095800,24148100,1576,1576,1576,1576,0
20230825,095700,24148100,1576,1576,1576,1576,1
20230825,095600,24146524,1575,1575,1575,1575,0
20230825,095500,24146524,1575,1575,1575,1575,50
20230825,095400,24067774,1575,1575,1575,1575,0
20230825,095300,24067774,1575,1575,1575,1575,1
20230825,095200,24066199,1574,1574,1574,1574,0
20230825,095100,24066199,1574,1574,1574,1574,0
20230825,095000,24066199,1574,1574,1574,1574,0
20230825,094900,24066199,1574,1574,1574,1574,0
20230825,094800,24066199,1574,1574,1574,1574,0
20230825,094700,24066199,1574,1574,1574,1574,0
20230825,094600,24066199,1574,1574,1574,1574,0
20230825,094500,24066199,1574,1574,1574,1574,0
20230825,094400,24066199,1574,1574,1574,1574,0
20230825,094300,24066199,1574,1574,1574,1574,0
20230825,094200,24066199,1574,1574,1574,1574,0
20230825,094100,24066199,1574,1574,1574,1574,0
20230825,094000,24066199,1574,1574,1574,1574,0
20230825,093900,24066199,1574,1575,1575,1574,50
20230825,093800,23987470,1574,1574,1574,1574,0
20230825,093700,23987470,1574,1580,1580,1574,800
20230825,093600,22726095,1583,1583,1583,1583,0
20230825,093500,22726095,1583,1583,1583,1583,148
20230825,093400,22491811,1584,1583,1584,1583,5
20230825,093300,22483895,1583,1583,1583,1583,1
20230825,093200,22482312,1584,1584,1584,1584,50
20230825,093100,22403112,1582,1582,1582,1582,0
20230825,093000,22403112,1582,1584,1584,1582,433
20230825,092900,21717428,1585,1585,1585,1585,1
20230825,092800,21715843,1587,1587,1587,1587,0
20230825,092700,21715843,1587,1587,1587,1587,0
20230825,092600,21715843,1587,1586,1587,1586,10
20230825,092500,21699977,1587,1587,1587,1587,0
20230825,092400,21699977,1587,1587,1587,1587,1
20230825,092300,21698390,1587,1585,1587,1585,10
20230825,092200,21682533,1585,1585,1585,1585,0
20230825,092100,21682533,1585,1585,1585,1585,1
20230825,092000,21680948,1583,1583,1583,1583,5
20230825,091900,21673033,1578,1578,1578,1578,0
20230825,091800,21673033,1578,1578,1578,1578,0
20230825,091700,21673033,1578,1578,1578,1578,0
20230825,091600,21673033,1578,1578,1578,1578,0
20230825,091500,21673033,1578,1575,1578,1575,207
20230825,091400,21346765,1575,1575,1576,1573,1437
20230825,091300,19084952,1575,1576,1576,1575,4277
20230825,091200,12344677,1576,1576,1576,1576,80
20230825,091100,12218597,1576,1576,1576,1576,600
20230825,091000,11272997,1586,1586,1586,1586,1
20230825,090900,11271411,1585,1585,1585,1585,0
20230825,090800,11271411,1585,1586,1586,1585,19
20230825,090700,11241289,1586,1585,1586,1585,422
20230825,090600,10572418,1586,1585,1586,1585,25
20230825,090500,10532783,1587,1583,1587,1583,215
20230825,090400,10192244,1583,1582,1583,1582,200
20230825,090300,9875768,1583,1583,1583,1583,0
20230825,090200,9875768,1583,1583,1583,1583,0
20230825,090100,9875768,1583,1583,1583,1583,0
20230825,090000,9875768,1583,1586,1586,1583,6229