stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185500,34424596,741,741,741,741,352
20230825,185400,34424596,741,741,741,741,0
20230825,185300,34424596,741,741,741,741,0
20230825,185200,34424596,741,741,741,741,0
20230825,185100,34424596,741,741,741,741,0
20230825,185000,34424596,741,741,741,741,0
20230825,184900,34424596,741,741,741,741,0
20230825,184800,34424596,741,741,741,741,0
20230825,184700,34424596,741,741,741,741,0
20230825,184600,34424596,741,741,741,741,0
20230825,184500,34424596,741,741,741,741,0
20230825,184400,34424596,741,741,741,741,0
20230825,184300,34424596,741,741,741,741,0
20230825,184200,34424596,741,741,741,741,0
20230825,184100,34424596,741,741,741,741,0
20230825,184000,34424596,741,741,741,741,0
20230825,183900,34424596,741,741,741,741,0
20230825,183800,34424596,741,741,741,741,0
20230825,183700,34424596,741,741,741,741,0
20230825,183600,34424596,741,741,741,741,0
20230825,183500,34424596,741,741,741,741,0
20230825,183400,34424596,741,741,741,741,0
20230825,183300,34424596,741,741,741,741,0
20230825,183200,34424596,741,741,741,741,0
20230825,183100,34424596,741,741,741,741,0
20230825,183000,34424596,741,741,741,741,0
20230825,182900,34424596,741,741,741,741,0
20230825,182800,34424596,741,741,741,741,0
20230825,182700,34424596,741,741,741,741,0
20230825,182600,34424596,741,741,741,741,0
20230825,182500,34424596,741,741,741,741,352
20230825,182400,34424596,741,741,741,741,0
20230825,182300,34424596,741,741,741,741,0
20230825,182200,34424596,741,741,741,741,0
20230825,182100,34424596,741,741,741,741,0
20230825,182000,34424596,741,741,741,741,0
20230825,181900,34424596,741,741,741,741,0
20230825,181800,34424596,741,741,741,741,0
20230825,181700,34424596,741,741,741,741,0
20230825,181600,34424596,741,741,741,741,0
20230825,181500,34424596,741,741,741,741,0
20230825,181400,34424596,741,741,741,741,0
20230825,181300,34424596,741,741,741,741,0
20230825,181200,34424596,741,741,741,741,0
20230825,181100,34424596,741,741,741,741,0
20230825,181000,34424596,741,741,741,741,0
20230825,180900,34424596,741,741,741,741,0
20230825,180800,34424596,741,741,741,741,0
20230825,180700,34424596,741,741,741,741,0
20230825,180600,34424596,741,741,741,741,0
20230825,180500,34424596,741,741,741,741,0
20230825,180400,34424596,741,741,741,741,0
20230825,180300,34424596,741,741,741,741,0
20230825,180200,34424596,741,741,741,741,0
20230825,180100,34424596,741,741,741,741,0
20230825,180000,34424596,741,741,741,741,0
20230825,175900,34424596,741,741,741,741,0
20230825,175800,34424596,741,741,741,741,0
20230825,175700,34424596,741,741,741,741,0
20230825,175600,34424596,741,741,741,741,0
20230825,175500,34424596,741,741,741,741,352
20230825,175400,34424596,741,741,741,741,0
20230825,175300,34424596,741,741,741,741,0
20230825,175200,34424596,741,741,741,741,0
20230825,175100,34424596,741,741,741,741,0
20230825,175000,34424596,741,741,741,741,0
20230825,174900,34424596,741,741,741,741,0
20230825,174800,34424596,741,741,741,741,0
20230825,174700,34424596,741,741,741,741,0
20230825,174600,34424596,741,741,741,741,0
20230825,174500,34424596,741,741,741,741,0
20230825,174400,34424596,741,741,741,741,0
20230825,174300,34424596,741,741,741,741,0
20230825,174200,34424596,741,741,741,741,0
20230825,174100,34424596,741,741,741,741,0
20230825,174000,34424596,741,741,741,741,0
20230825,173900,34424596,741,741,741,741,0
20230825,173800,34424596,741,741,741,741,0
20230825,173700,34424596,741,741,741,741,0
20230825,173600,34424596,741,741,741,741,0
20230825,173500,34424596,741,741,741,741,0
20230825,173400,34424596,741,741,741,741,0
20230825,173300,34424596,741,741,741,741,0
20230825,173200,34424596,741,741,741,741,0
20230825,173100,34424596,741,741,741,741,0
20230825,173000,34424596,741,741,741,741,0
20230825,172900,34424596,741,741,741,741,0
20230825,172800,34424596,741,741,741,741,0
20230825,172700,34424596,741,741,741,741,0
20230825,172600,34424596,741,741,741,741,0
20230825,172500,34424596,741,741,741,741,352
20230825,172400,34424596,741,741,741,741,0
20230825,172300,34424596,741,741,741,741,0
20230825,172200,34424596,741,741,741,741,0
20230825,172100,34424596,741,741,741,741,0
20230825,172000,34424596,741,741,741,741,0
20230825,171900,34424596,741,741,741,741,0
20230825,171800,34424596,741,741,741,741,0
20230825,171700,34424596,741,741,741,741,0
20230825,171600,34424596,741,741,741,741,0
20230825,171500,34424596,741,741,741,741,0
20230825,171400,34424596,741,741,741,741,0
20230825,171300,34424596,741,741,741,741,0
20230825,171200,34424596,741,741,741,741,0
20230825,171100,34424596,741,741,741,741,0
20230825,171000,34424596,741,741,741,741,0
20230825,170900,34424596,741,741,741,741,0
20230825,170800,34424596,741,741,741,741,0
20230825,170700,34424596,741,741,741,741,0
20230825,170600,34424596,741,741,741,741,0
20230825,170500,34424596,741,741,741,741,0
20230825,170400,34424596,741,741,741,741,0
20230825,170300,34424596,741,741,741,741,0
20230825,170200,34424596,741,741,741,741,0
20230825,170100,34424596,741,741,741,741,0
20230825,170000,34424596,741,741,741,741,0
20230825,165900,34424596,741,741,741,741,0
20230825,165800,34424596,741,741,741,741,0
20230825,165700,34424596,741,741,741,741,0
20230825,165600,34424596,741,741,741,741,0
20230825,165500,34424596,741,741,741,741,352
20230825,165400,34424596,741,741,741,741,0
20230825,165300,34424596,741,741,741,741,0
20230825,165200,34424596,741,741,741,741,0
20230825,165100,34424596,741,741,741,741,0
20230825,165000,34424596,741,741,741,741,0
20230825,164900,34424596,741,741,741,741,0
20230825,164800,34424596,741,741,741,741,0
20230825,164700,34424596,741,741,741,741,0
20230825,164600,34424596,741,741,741,741,0
20230825,164500,34424596,741,741,741,741,0
20230825,164400,34424596,741,741,741,741,0
20230825,164300,34424596,741,741,741,741,0
20230825,164200,34424596,741,741,741,741,0
20230825,164100,34424596,741,741,741,741,0
20230825,164000,34424596,741,741,741,741,0
20230825,163900,34424596,741,741,741,741,0
20230825,163800,34424596,741,741,741,741,0
20230825,163700,34424596,741,741,741,741,0
20230825,163600,34424596,741,741,741,741,0
20230825,163500,34424596,741,741,741,741,0
20230825,163400,34424596,741,741,741,741,0
20230825,163300,34424596,741,741,741,741,0
20230825,163200,34424596,741,741,741,741,0
20230825,163100,34424596,741,741,741,741,0
20230825,163000,34424596,741,741,741,741,0
20230825,162900,34424596,741,741,741,741,0
20230825,162800,34424596,741,741,741,741,0
20230825,162700,34424596,741,741,741,741,0
20230825,162600,34424596,741,741,741,741,0
20230825,162500,34424596,741,741,741,741,352
20230825,162400,34424596,741,741,741,741,0
20230825,162300,34424596,741,741,741,741,0
20230825,162200,34424596,741,741,741,741,0
20230825,162100,34424596,741,741,741,741,0
20230825,162000,34424596,741,741,741,741,0
20230825,161900,34424596,741,741,741,741,0
20230825,161800,34424596,741,741,741,741,0
20230825,161700,34424596,741,741,741,741,0
20230825,161600,34424596,741,741,741,741,0
20230825,161500,34424596,741,741,741,741,0
20230825,161400,34424596,741,741,741,741,0
20230825,161300,34424596,741,741,741,741,0
20230825,161200,34424596,741,741,741,741,0
20230825,161100,34424596,741,741,741,741,0
20230825,161000,34424596,741,741,741,741,0
20230825,160900,34424596,741,741,741,741,0
20230825,160800,34424596,741,741,741,741,0
20230825,160700,34424596,741,741,741,741,0
20230825,160600,34424596,741,741,741,741,0
20230825,160500,34424596,741,741,741,741,0
20230825,160400,34424596,741,741,741,741,0
20230825,160300,34424596,741,741,741,741,0
20230825,160200,34424596,741,741,741,741,0
20230825,160100,34424596,741,741,741,741,0
20230825,160000,34424596,741,741,741,741,0
20230825,155900,34424596,741,741,741,741,0
20230825,155800,34424596,741,741,741,741,0
20230825,155700,34424596,741,741,741,741,0
20230825,155600,34424596,741,741,741,741,0
20230825,155500,34424596,741,741,741,741,352
20230825,155400,34424596,741,741,741,741,0
20230825,155300,34424596,741,741,741,741,0
20230825,155200,34424596,741,741,741,741,0
20230825,155100,34424596,741,741,741,741,0
20230825,155000,34424596,741,741,741,741,0
20230825,154900,34424596,741,741,741,741,0
20230825,154800,34424596,741,741,741,741,0
20230825,154700,34424596,741,741,741,741,0
20230825,154600,34424596,741,741,741,741,0
20230825,154500,34424596,741,741,741,741,0
20230825,154400,34424596,741,741,741,741,0
20230825,154300,34424596,741,741,741,741,0
20230825,154200,34424596,741,741,741,741,0
20230825,154100,34424596,741,741,741,741,0
20230825,154000,34424596,741,741,741,741,0
20230825,153900,34424596,741,741,741,741,0
20230825,153800,34424596,741,741,741,741,0
20230825,153700,34424596,741,741,741,741,0
20230825,153600,34424596,741,741,741,741,0
20230825,153500,34424596,741,741,741,741,0
20230825,153400,34424596,741,741,741,741,0
20230825,153300,34424596,741,741,741,741,0
20230825,153200,34424596,741,741,741,741,0
20230825,153100,34424596,741,741,741,741,0
20230825,153000,34424596,741,741,741,741,352
20230825,152900,34163764,739,739,739,739,0
20230825,152800,34163764,739,739,739,739,0
20230825,152700,34163764,739,739,739,739,0
20230825,152600,34163764,739,739,739,739,0
20230825,152500,34163764,739,739,739,739,0
20230825,152400,34163764,739,739,739,739,0
20230825,152300,34163764,739,739,739,739,0
20230825,152200,34163764,739,739,739,739,0
20230825,152100,34163764,739,739,739,739,0
20230825,152000,34163764,739,739,739,739,0
20230825,151900,34163764,739,742,742,739,1703
20230825,151800,32901985,744,744,744,744,0
20230825,151700,32901985,744,744,744,744,0
20230825,151600,32901985,744,744,744,744,240
20230825,151500,32723425,744,744,744,744,0
20230825,151400,32723425,744,744,744,744,4
20230825,151300,32720449,744,744,744,744,0
20230825,151200,32720449,744,744,744,744,0
20230825,151100,32720449,744,744,744,744,0
20230825,151000,32720449,744,744,744,744,0
20230825,150900,32720449,744,744,744,744,0
20230825,150800,32720449,744,744,744,744,0
20230825,150700,32720449,744,744,744,744,1
20230825,150600,32719705,742,742,742,742,695
20230825,150500,32204015,742,742,742,742,0
20230825,150400,32204015,742,742,742,742,0
20230825,150300,32204015,742,742,742,742,0
20230825,150200,32204015,742,742,742,742,0
20230825,150100,32204015,742,742,742,742,1502
20230825,150000,31089531,744,744,744,744,3
20230825,145900,31087299,745,745,745,745,0
20230825,145800,31087299,745,745,745,745,0
20230825,145700,31087299,745,745,745,745,0
20230825,145600,31087299,745,745,745,745,0
20230825,145500,31087299,745,745,745,745,0
20230825,145400,31087299,745,745,745,745,0
20230825,145300,31087299,745,745,745,745,0
20230825,145200,31087299,745,745,745,745,0
20230825,145100,31087299,745,745,745,745,45
20230825,145000,31053774,745,745,745,745,0
20230825,144900,31053774,745,745,745,745,0
20230825,144800,31053774,745,745,745,745,0
20230825,144700,31053774,745,745,745,745,0
20230825,144600,31053774,745,745,745,745,0
20230825,144500,31053774,745,745,745,745,975
20230825,144400,30327399,745,745,745,745,0
20230825,144300,30327399,745,745,745,745,0
20230825,144200,30327399,745,745,745,745,0
20230825,144100,30327399,745,745,745,745,100
20230825,144000,30252899,745,745,745,745,0
20230825,143900,30252899,745,744,745,744,7932
20230825,143800,24343901,744,744,744,744,0
20230825,143700,24343901,744,744,744,744,0
20230825,143600,24343901,744,744,744,744,0
20230825,143500,24343901,744,744,744,744,0
20230825,143400,24343901,744,744,744,744,0
20230825,143300,24343901,744,744,744,744,0
20230825,143200,24343901,744,744,744,744,0
20230825,143100,24343901,744,744,744,744,0
20230825,143000,24343901,744,744,744,744,0
20230825,142900,24343901,744,744,744,744,0
20230825,142800,24343901,744,744,744,744,0
20230825,142700,24343901,744,744,744,744,0
20230825,142600,24343901,744,744,744,744,0
20230825,142500,24343901,744,744,744,744,0
20230825,142400,24343901,744,744,744,744,0
20230825,142300,24343901,744,744,744,744,0
20230825,142200,24343901,744,744,744,744,0
20230825,142100,24343901,744,744,744,744,0
20230825,142000,24343901,744,744,744,744,0
20230825,141900,24343901,744,744,744,744,0
20230825,141800,24343901,744,744,744,744,20
20230825,141700,24329021,744,744,744,744,3
20230825,141600,24326789,744,744,744,744,0
20230825,141500,24326789,744,744,744,744,0
20230825,141400,24326789,744,744,744,744,0
20230825,141300,24326789,744,742,744,742,562
20230825,141200,23909783,739,739,739,739,0
20230825,141100,23909783,739,741,741,739,60
20230825,141000,23865413,741,741,741,741,1
20230825,140900,23864672,742,742,742,742,439
20230825,140800,23538934,742,744,744,742,8
20230825,140700,23532996,742,742,742,742,0
20230825,140600,23532996,742,741,742,741,199
20230825,140500,23385527,741,741,741,741,0
20230825,140400,23385527,741,741,741,741,0
20230825,140300,23385527,741,741,741,741,0
20230825,140200,23385527,741,741,741,741,0
20230825,140100,23385527,741,741,741,741,0
20230825,140000,23385527,741,741,741,741,0
20230825,135900,23385527,741,741,741,741,0
20230825,135800,23385527,741,741,741,741,50
20230825,135700,23348477,741,741,741,741,0
20230825,135600,23348477,741,741,741,741,50
20230825,135500,23311427,741,741,741,741,0
20230825,135400,23311427,741,741,741,741,0
20230825,135300,23311427,741,741,741,741,0
20230825,135200,23311427,741,741,741,741,0
20230825,135100,23311427,741,741,741,741,1
20230825,135000,23310686,738,738,738,738,0
20230825,134900,23310686,738,738,738,738,0
20230825,134800,23310686,738,738,738,738,0
20230825,134700,23310686,738,738,738,738,1742
20230825,134600,22025090,738,738,738,738,100
20230825,134500,21951290,738,738,738,738,0
20230825,134400,21951290,738,738,738,738,0
20230825,134300,21951290,738,738,738,738,0
20230825,134200,21951290,738,738,738,738,168
20230825,134100,21827306,744,744,744,744,0
20230825,134000,21827306,744,744,744,744,3
20230825,133900,21825074,744,744,744,744,0
20230825,133800,21825074,744,744,744,744,1
20230825,133700,21824330,743,743,743,743,3
20230825,133600,21822101,738,738,738,738,0
20230825,133500,21822101,738,738,738,738,3
20230825,133400,21819887,744,744,744,744,0
20230825,133300,21819887,744,744,744,744,0
20230825,133200,21819887,744,744,744,744,0
20230825,133100,21819887,744,744,744,744,0
20230825,133000,21819887,744,744,744,744,0
20230825,132900,21819887,744,744,744,744,0
20230825,132800,21819887,744,744,744,744,0
20230825,132700,21819887,744,744,744,744,0
20230825,132600,21819887,744,744,744,744,0
20230825,132500,21819887,744,744,744,744,0
20230825,132400,21819887,744,744,744,744,0
20230825,132300,21819887,744,744,744,744,0
20230825,132200,21819887,744,744,744,744,0
20230825,132100,21819887,744,744,744,744,0
20230825,132000,21819887,744,744,744,744,0
20230825,131900,21819887,744,744,744,744,0
20230825,131800,21819887,744,744,744,744,0
20230825,131700,21819887,744,744,744,744,0
20230825,131600,21819887,744,744,744,744,20
20230825,131500,21805007,743,743,743,743,840
20230825,131400,21180887,743,743,743,743,0
20230825,131300,21180887,743,743,743,743,0
20230825,131200,21180887,743,743,743,743,0
20230825,131100,21180887,743,743,743,743,0
20230825,131000,21180887,743,743,743,743,0
20230825,130900,21180887,743,743,743,743,0
20230825,130800,21180887,743,743,743,743,0
20230825,130700,21180887,743,743,743,743,21
20230825,130600,21165284,743,743,743,743,0
20230825,130500,21165284,743,743,743,743,0
20230825,130400,21165284,743,743,743,743,0
20230825,130300,21165284,743,743,743,743,0
20230825,130200,21165284,743,743,743,743,0
20230825,130100,21165284,743,743,743,743,0
20230825,130000,21165284,743,743,743,743,0
20230825,125900,21165284,743,743,743,743,0
20230825,125800,21165284,743,743,743,743,0
20230825,125700,21165284,743,743,743,743,0
20230825,125600,21165284,743,743,743,743,0
20230825,125500,21165284,743,743,743,743,0
20230825,125400,21165284,743,743,743,743,0
20230825,125300,21165284,743,743,743,743,0
20230825,125200,21165284,743,743,743,743,0
20230825,125100,21165284,743,743,743,743,1
20230825,125000,21164541,737,737,737,737,0
20230825,124900,21164541,737,738,738,737,237
20230825,124800,20989637,743,743,743,743,0
20230825,124700,20989637,743,743,743,743,0
20230825,124600,20989637,743,743,743,743,0
20230825,124500,20989637,743,743,743,743,0
20230825,124400,20989637,743,743,743,743,0
20230825,124300,20989637,743,743,743,743,0
20230825,124200,20989637,743,743,743,743,0
20230825,124100,20989637,743,743,743,743,0
20230825,124000,20989637,743,743,743,743,0
20230825,123900,20989637,743,743,743,743,0
20230825,123800,20989637,743,743,743,743,0
20230825,123700,20989637,743,743,743,743,0
20230825,123600,20989637,743,739,743,738,302
20230825,123500,20766719,743,743,743,743,0
20230825,123400,20766719,743,743,743,743,0
20230825,123300,20766719,743,743,743,743,0
20230825,123200,20766719,743,743,743,743,0
20230825,123100,20766719,743,743,743,743,0
20230825,123000,20766719,743,743,743,743,0
20230825,122900,20766719,743,743,743,743,0
20230825,122800,20766719,743,743,743,743,0
20230825,122700,20766719,743,743,743,743,0
20230825,122600,20766719,743,743,743,743,0
20230825,122500,20766719,743,743,743,743,0
20230825,122400,20766719,743,743,743,743,0
20230825,122300,20766719,743,743,743,743,0
20230825,122200,20766719,743,743,743,743,0
20230825,122100,20766719,743,743,743,743,0
20230825,122000,20766719,743,743,743,743,0
20230825,121900,20766719,743,743,743,743,6
20230825,121800,20762261,742,742,742,742,0
20230825,121700,20762261,742,742,742,742,0
20230825,121600,20762261,742,742,742,742,0
20230825,121500,20762261,742,742,742,742,279
20230825,121400,20555243,743,743,743,743,0
20230825,121300,20555243,743,743,743,743,0
20230825,121200,20555243,743,743,743,743,0
20230825,121100,20555243,743,743,743,743,0
20230825,121000,20555243,743,743,743,743,0
20230825,120900,20555243,743,743,743,743,0
20230825,120800,20555243,743,743,743,743,8
20230825,120700,20549299,743,743,743,743,4
20230825,120600,20546327,743,744,744,743,127
20230825,120500,20451843,744,744,744,744,0
20230825,120400,20451843,744,744,744,744,0
20230825,120300,20451843,744,744,744,744,0
20230825,120200,20451843,744,744,744,744,0
20230825,120100,20451843,744,744,744,744,0
20230825,120000,20451843,744,744,744,744,0
20230825,115900,20451843,744,744,744,744,0
20230825,115800,20451843,744,743,744,743,2
20230825,115700,20450356,744,744,744,744,0
20230825,115600,20450356,744,744,744,744,0
20230825,115500,20450356,744,744,744,744,0
20230825,115400,20450356,744,744,744,744,0
20230825,115300,20450356,744,744,744,744,5
20230825,115200,20446636,744,744,744,744,0
20230825,115100,20446636,744,744,744,744,0
20230825,115000,20446636,744,744,744,744,0
20230825,114900,20446636,744,744,744,744,0
20230825,114800,20446636,744,744,744,744,0
20230825,114700,20446636,744,744,744,744,0
20230825,114600,20446636,744,744,744,744,0
20230825,114500,20446636,744,744,744,744,0
20230825,114400,20446636,744,744,744,744,0
20230825,114300,20446636,744,744,744,744,0
20230825,114200,20446636,744,744,744,744,0
20230825,114100,20446636,744,744,744,744,0
20230825,114000,20446636,744,744,744,744,0
20230825,113900,20446636,744,744,744,744,41
20230825,113800,20416132,744,744,744,744,0
20230825,113700,20416132,744,744,744,744,0
20230825,113600,20416132,744,744,744,744,0
20230825,113500,20416132,744,744,744,744,0
20230825,113400,20416132,744,744,744,744,0
20230825,113300,20416132,744,744,744,744,0
20230825,113200,20416132,744,744,744,744,0
20230825,113100,20416132,744,744,744,744,0
20230825,113000,20416132,744,744,744,744,0
20230825,112900,20416132,744,744,744,744,0
20230825,112800,20416132,744,744,744,744,0
20230825,112700,20416132,744,744,744,744,0
20230825,112600,20416132,744,744,744,744,0
20230825,112500,20416132,744,744,744,744,101
20230825,112400,20340988,744,744,744,744,0
20230825,112300,20340988,744,744,744,744,400
20230825,112200,20043388,744,740,744,740,53
20230825,112100,20004164,738,738,738,738,0
20230825,112000,20004164,738,740,740,738,2504
20230825,111900,18155202,740,740,740,740,0
20230825,111800,18155202,740,740,740,740,141
20230825,111700,18050862,740,740,740,740,0
20230825,111600,18050862,740,740,740,740,0
20230825,111500,18050862,740,740,740,740,0
20230825,111400,18050862,740,740,740,740,9
20230825,111300,18044202,740,740,740,740,0
20230825,111200,18044202,740,740,740,740,498
20230825,111100,17675682,740,740,740,740,303
20230825,111000,17451462,744,744,744,744,0
20230825,110900,17451462,744,744,744,744,172
20230825,110800,17323494,745,745,745,745,0
20230825,110700,17323494,745,745,745,745,1
20230825,110600,17322749,744,744,744,744,1430
20230825,110500,16258829,744,744,744,744,15
20230825,110400,16247669,744,744,744,744,0
20230825,110300,16247669,744,744,744,744,0
20230825,110200,16247669,744,744,744,744,0
20230825,110100,16247669,744,744,744,744,0
20230825,110000,16247669,744,744,744,744,0
20230825,105900,16247669,744,744,744,744,1
20230825,105800,16246925,744,744,744,744,0
20230825,105700,16246925,744,744,744,744,0
20230825,105600,16246925,744,744,744,744,35
20230825,105500,16220885,744,744,744,744,0
20230825,105400,16220885,744,744,744,744,0
20230825,105300,16220885,744,744,744,744,0
20230825,105200,16220885,744,744,744,744,0
20230825,105100,16220885,744,744,744,744,0
20230825,105000,16220885,744,743,744,743,3
20230825,104900,16218655,744,744,744,744,0
20230825,104800,16218655,744,744,744,744,1
20230825,104700,16217911,739,739,739,739,519
20230825,104600,15834370,739,739,739,739,0
20230825,104500,15834370,739,739,739,739,0
20230825,104400,15834370,739,739,739,739,0
20230825,104300,15834370,739,739,739,739,0
20230825,104200,15834370,739,737,739,734,2349
20230825,104100,14107571,740,740,740,740,0
20230825,104000,14107571,740,740,740,740,0
20230825,103900,14107571,740,736,740,736,56
20230825,103800,14066171,740,740,740,740,2
20230825,103700,14064691,740,740,740,740,0
20230825,103600,14064691,740,740,740,740,0
20230825,103500,14064691,740,740,740,740,0
20230825,103400,14064691,740,740,740,740,0
20230825,103300,14064691,740,740,740,740,0
20230825,103200,14064691,740,736,740,736,11
20230825,103100,14056591,743,739,743,736,3501
20230825,103000,11478657,745,744,745,744,463
20230825,102900,11134184,737,737,737,737,0
20230825,102800,11134184,737,737,737,737,0
20230825,102700,11134184,737,737,737,737,0
20230825,102600,11134184,737,739,739,737,1000
20230825,102500,10396180,739,739,739,739,0
20230825,102400,10396180,739,739,739,739,0
20230825,102300,10396180,739,739,739,739,0
20230825,102200,10396180,739,739,739,739,0
20230825,102100,10396180,739,739,739,739,8
20230825,102000,10390268,739,739,739,739,0
20230825,101900,10390268,739,739,739,739,0
20230825,101800,10390268,739,739,739,739,0
20230825,101700,10390268,739,739,739,739,0
20230825,101600,10390268,739,739,739,739,0
20230825,101500,10390268,739,739,739,739,0
20230825,101400,10390268,739,739,739,739,0
20230825,101300,10390268,739,739,739,739,0
20230825,101200,10390268,739,739,739,739,0
20230825,101100,10390268,739,739,739,739,0
20230825,101000,10390268,739,739,739,739,0
20230825,100900,10390268,739,739,739,739,1
20230825,100800,10389529,744,744,744,744,0
20230825,100700,10389529,744,744,744,744,0
20230825,100600,10389529,744,744,744,744,3
20230825,100500,10387297,744,744,744,744,0
20230825,100400,10387297,744,744,744,744,0
20230825,100300,10387297,744,744,744,744,0
20230825,100200,10387297,744,744,744,744,1
20230825,100100,10386553,744,744,744,744,0
20230825,100000,10386553,744,744,744,744,5
20230825,095900,10382833,744,744,744,744,0
20230825,095800,10382833,744,744,744,744,1
20230825,095700,10382089,739,739,739,739,0
20230825,095600,10382089,739,739,739,739,0
20230825,095500,10382089,739,739,739,739,0
20230825,095400,10382089,739,739,739,739,27
20230825,095300,10362136,739,739,739,739,184
20230825,095200,10226160,739,739,739,739,0
20230825,095100,10226160,739,739,739,739,0
20230825,095000,10226160,739,739,739,739,0
20230825,094900,10226160,739,739,739,739,0
20230825,094800,10226160,739,739,739,739,0
20230825,094700,10226160,739,739,739,739,1
20230825,094600,10225421,738,738,738,738,0
20230825,094500,10225421,738,738,738,738,0
20230825,094400,10225421,738,738,738,738,0
20230825,094300,10225421,738,738,738,738,0
20230825,094200,10225421,738,738,738,738,986
20230825,094100,9497753,738,739,739,738,151
20230825,094000,9386314,739,739,739,739,46
20230825,093900,9352320,742,742,742,742,0
20230825,093800,9352320,742,742,742,742,0
20230825,093700,9352320,742,742,742,742,3
20230825,093600,9350094,742,742,742,742,1
20230825,093500,9349352,744,744,744,744,0
20230825,093400,9349352,744,744,744,744,7
20230825,093300,9344144,744,744,744,744,0
20230825,093200,9344144,744,741,744,741,15
20230825,093100,9332987,741,741,741,741,1
20230825,093000,9332246,739,739,739,739,0
20230825,092900,9332246,739,739,739,739,1
20230825,092800,9331507,738,738,738,738,0
20230825,092700,9331507,738,738,738,738,100
20230825,092600,9257707,738,738,738,738,0
20230825,092500,9257707,738,738,738,738,0
20230825,092400,9257707,738,738,738,738,200
20230825,092300,9110107,738,738,738,738,0
20230825,092200,9110107,738,738,738,738,0
20230825,092100,9110107,738,738,738,738,0
20230825,092000,9110107,738,738,738,738,0
20230825,091900,9110107,738,738,738,738,0
20230825,091800,9110107,738,738,738,738,7
20230825,091700,9104941,738,738,738,738,0
20230825,091600,9104941,738,738,738,738,0
20230825,091500,9104941,738,738,738,738,0
20230825,091400,9104941,738,738,738,738,150
20230825,091300,8994241,738,738,738,738,1250
20230825,091200,8071741,738,738,738,738,0
20230825,091100,8071741,738,738,738,738,0
20230825,091000,8071741,738,738,738,738,1
20230825,090900,8071003,737,738,738,737,8981
20230825,090800,1443371,738,738,738,738,0
20230825,090700,1443371,738,738,738,736,671
20230825,090600,948178,738,738,738,738,647
20230825,090500,470692,738,738,738,738,1
20230825,090400,469954,743,743,743,743,0
20230825,090300,469954,743,743,743,743,80
20230825,090200,410514,743,743,743,743,0
20230825,090100,410514,743,743,745,743,435
20230825,090000,87071,743,745,745,743,117