stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185800,3301318276,1203,1203,1203,1203,54970
20230825,185700,3301318276,1203,1203,1203,1203,0
20230825,185600,3301318276,1203,1203,1203,1203,0
20230825,185500,3301318276,1203,1203,1203,1203,0
20230825,185400,3301318276,1203,1203,1203,1203,0
20230825,185300,3301318276,1203,1203,1203,1203,0
20230825,185200,3301318276,1203,1203,1203,1203,0
20230825,185100,3301318276,1203,1203,1203,1203,0
20230825,185000,3301318276,1203,1203,1203,1203,0
20230825,184900,3301318276,1203,1203,1203,1203,0
20230825,184800,3301318276,1203,1203,1203,1203,0
20230825,184700,3301318276,1203,1203,1203,1203,0
20230825,184600,3301318276,1203,1203,1203,1203,0
20230825,184500,3301318276,1203,1203,1203,1203,0
20230825,184400,3301318276,1203,1203,1203,1203,0
20230825,184300,3301318276,1203,1203,1203,1203,0
20230825,184200,3301318276,1203,1203,1203,1203,0
20230825,184100,3301318276,1203,1203,1203,1203,0
20230825,184000,3301318276,1203,1203,1203,1203,0
20230825,183900,3301318276,1203,1203,1203,1203,0
20230825,183800,3301318276,1203,1203,1203,1203,0
20230825,183700,3301318276,1203,1203,1203,1203,0
20230825,183600,3301318276,1203,1203,1203,1203,0
20230825,183500,3301318276,1203,1203,1203,1203,0
20230825,183400,3301318276,1203,1203,1203,1203,0
20230825,183300,3301318276,1203,1203,1203,1203,0
20230825,183200,3301318276,1203,1203,1203,1203,0
20230825,183100,3301318276,1203,1203,1203,1203,0
20230825,183000,3301318276,1203,1203,1203,1203,0
20230825,182900,3301318276,1203,1203,1203,1203,0
20230825,182800,3301318276,1203,1203,1203,1203,54970
20230825,182700,3301318276,1203,1203,1203,1203,0
20230825,182600,3301318276,1203,1203,1203,1203,0
20230825,182500,3301318276,1203,1203,1203,1203,0
20230825,182400,3301318276,1203,1203,1203,1203,0
20230825,182300,3301318276,1203,1203,1203,1203,0
20230825,182200,3301318276,1203,1203,1203,1203,0
20230825,182100,3301318276,1203,1203,1203,1203,0
20230825,182000,3301318276,1203,1203,1203,1203,0
20230825,181900,3301318276,1203,1203,1203,1203,0
20230825,181800,3301318276,1203,1203,1203,1203,0
20230825,181700,3301318276,1203,1203,1203,1203,0
20230825,181600,3301318276,1203,1203,1203,1203,0
20230825,181500,3301318276,1203,1203,1203,1203,0
20230825,181400,3301318276,1203,1203,1203,1203,0
20230825,181300,3301318276,1203,1203,1203,1203,0
20230825,181200,3301318276,1203,1203,1203,1203,0
20230825,181100,3301318276,1203,1203,1203,1203,0
20230825,181000,3301318276,1203,1203,1203,1203,0
20230825,180900,3301318276,1203,1203,1203,1203,0
20230825,180800,3301318276,1203,1203,1203,1203,0
20230825,180700,3301318276,1203,1203,1203,1203,0
20230825,180600,3301318276,1203,1203,1203,1203,0
20230825,180500,3301318276,1203,1203,1203,1203,0
20230825,180400,3301318276,1203,1203,1203,1203,0
20230825,180300,3301318276,1203,1203,1203,1203,0
20230825,180200,3301318276,1203,1203,1203,1203,0
20230825,180100,3301318276,1203,1203,1203,1203,0
20230825,180000,3301318276,1203,1203,1203,1203,0
20230825,175900,3301318276,1203,1203,1203,1203,0
20230825,175800,3301318276,1203,1203,1203,1203,54970
20230825,175700,3301318276,1203,1203,1203,1203,0
20230825,175600,3301318276,1203,1203,1203,1203,0
20230825,175500,3301318276,1203,1203,1203,1203,0
20230825,175400,3301318276,1203,1203,1203,1203,0
20230825,175300,3301318276,1203,1203,1203,1203,0
20230825,175200,3301318276,1203,1203,1203,1203,0
20230825,175100,3301318276,1203,1203,1203,1203,0
20230825,175000,3301318276,1203,1203,1203,1203,0
20230825,174900,3301318276,1203,1203,1203,1203,0
20230825,174800,3301318276,1203,1203,1203,1203,0
20230825,174700,3301318276,1203,1203,1203,1203,0
20230825,174600,3301318276,1203,1203,1203,1203,0
20230825,174500,3301318276,1203,1203,1203,1203,0
20230825,174400,3301318276,1203,1203,1203,1203,0
20230825,174300,3301318276,1203,1203,1203,1203,0
20230825,174200,3301318276,1203,1203,1203,1203,0
20230825,174100,3301318276,1203,1203,1203,1203,0
20230825,174000,3301318276,1203,1203,1203,1203,0
20230825,173900,3301318276,1203,1203,1203,1203,0
20230825,173800,3301318276,1203,1203,1203,1203,0
20230825,173700,3301318276,1203,1203,1203,1203,0
20230825,173600,3301318276,1203,1203,1203,1203,0
20230825,173500,3301318276,1203,1203,1203,1203,0
20230825,173400,3301318276,1203,1203,1203,1203,0
20230825,173300,3301318276,1203,1203,1203,1203,0
20230825,173200,3301318276,1203,1203,1203,1203,0
20230825,173100,3301318276,1203,1203,1203,1203,0
20230825,173000,3301318276,1203,1203,1203,1203,0
20230825,172900,3301318276,1203,1203,1203,1203,0
20230825,172800,3301318276,1203,1203,1203,1203,54970
20230825,172700,3301318276,1203,1203,1203,1203,0
20230825,172600,3301318276,1203,1203,1203,1203,0
20230825,172500,3301318276,1203,1203,1203,1203,0
20230825,172400,3301318276,1203,1203,1203,1203,0
20230825,172300,3301318276,1203,1203,1203,1203,0
20230825,172200,3301318276,1203,1203,1203,1203,0
20230825,172100,3301318276,1203,1203,1203,1203,0
20230825,172000,3301318276,1203,1203,1203,1203,0
20230825,171900,3301318276,1203,1203,1203,1203,0
20230825,171800,3301318276,1203,1203,1203,1203,0
20230825,171700,3301318276,1203,1203,1203,1203,0
20230825,171600,3301318276,1203,1203,1203,1203,0
20230825,171500,3301318276,1203,1203,1203,1203,0
20230825,171400,3301318276,1203,1203,1203,1203,0
20230825,171300,3301318276,1203,1203,1203,1203,0
20230825,171200,3301318276,1203,1203,1203,1203,0
20230825,171100,3301318276,1203,1203,1203,1203,0
20230825,171000,3301318276,1203,1203,1203,1203,0
20230825,170900,3301318276,1203,1203,1203,1203,0
20230825,170800,3301318276,1203,1203,1203,1203,0
20230825,170700,3301318276,1203,1203,1203,1203,0
20230825,170600,3301318276,1203,1203,1203,1203,0
20230825,170500,3301318276,1203,1203,1203,1203,0
20230825,170400,3301318276,1203,1203,1203,1203,0
20230825,170300,3301318276,1203,1203,1203,1203,0
20230825,170200,3301318276,1203,1203,1203,1203,0
20230825,170100,3301318276,1203,1203,1203,1203,0
20230825,170000,3301318276,1203,1203,1203,1203,0
20230825,165900,3301318276,1203,1203,1203,1203,0
20230825,165800,3301318276,1203,1203,1203,1203,54970
20230825,165700,3301318276,1203,1203,1203,1203,0
20230825,165600,3301318276,1203,1203,1203,1203,0
20230825,165500,3301318276,1203,1203,1203,1203,0
20230825,165400,3301318276,1203,1203,1203,1203,0
20230825,165300,3301318276,1203,1203,1203,1203,0
20230825,165200,3301318276,1203,1203,1203,1203,0
20230825,165100,3301318276,1203,1203,1203,1203,0
20230825,165000,3301318276,1203,1203,1203,1203,0
20230825,164900,3301318276,1203,1203,1203,1203,0
20230825,164800,3301318276,1203,1203,1203,1203,0
20230825,164700,3301318276,1203,1203,1203,1203,0
20230825,164600,3301318276,1203,1203,1203,1203,0
20230825,164500,3301318276,1203,1203,1203,1203,0
20230825,164400,3301318276,1203,1203,1203,1203,0
20230825,164300,3301318276,1203,1203,1203,1203,0
20230825,164200,3301318276,1203,1203,1203,1203,0
20230825,164100,3301318276,1203,1203,1203,1203,0
20230825,164000,3301318276,1203,1203,1203,1203,0
20230825,163900,3301318276,1203,1203,1203,1203,0
20230825,163800,3301318276,1203,1203,1203,1203,0
20230825,163700,3301318276,1203,1203,1203,1203,0
20230825,163600,3301318276,1203,1203,1203,1203,0
20230825,163500,3301318276,1203,1203,1203,1203,0
20230825,163400,3301318276,1203,1203,1203,1203,0
20230825,163300,3301318276,1203,1203,1203,1203,0
20230825,163200,3301318276,1203,1203,1203,1203,0
20230825,163100,3301318276,1203,1203,1203,1203,0
20230825,163000,3301318276,1203,1203,1203,1203,0
20230825,162900,3301318276,1203,1203,1203,1203,0
20230825,162800,3301318276,1203,1203,1203,1203,54970
20230825,162700,3301318276,1203,1203,1203,1203,0
20230825,162600,3301318276,1203,1203,1203,1203,0
20230825,162500,3301318276,1203,1203,1203,1203,0
20230825,162400,3301318276,1203,1203,1203,1203,0
20230825,162300,3301318276,1203,1203,1203,1203,0
20230825,162200,3301318276,1203,1203,1203,1203,0
20230825,162100,3301318276,1203,1203,1203,1203,0
20230825,162000,3301318276,1203,1203,1203,1203,0
20230825,161900,3301318276,1203,1203,1203,1203,0
20230825,161800,3301318276,1203,1203,1203,1203,0
20230825,161700,3301318276,1203,1203,1203,1203,0
20230825,161600,3301318276,1203,1203,1203,1203,0
20230825,161500,3301318276,1203,1203,1203,1203,0
20230825,161400,3301318276,1203,1203,1203,1203,0
20230825,161300,3301318276,1203,1203,1203,1203,0
20230825,161200,3301318276,1203,1203,1203,1203,0
20230825,161100,3301318276,1203,1203,1203,1203,0
20230825,161000,3301318276,1203,1203,1203,1203,0
20230825,160900,3301318276,1203,1203,1203,1203,0
20230825,160800,3301318276,1203,1203,1203,1203,0
20230825,160700,3301318276,1203,1203,1203,1203,0
20230825,160600,3301318276,1203,1203,1203,1203,0
20230825,160500,3301318276,1203,1203,1203,1203,0
20230825,160400,3301318276,1203,1203,1203,1203,0
20230825,160300,3301318276,1203,1203,1203,1203,0
20230825,160200,3301318276,1203,1203,1203,1203,0
20230825,160100,3301318276,1203,1203,1203,1203,0
20230825,160000,3301318276,1203,1203,1203,1203,0
20230825,155900,3301318276,1203,1203,1203,1203,0
20230825,155800,3301318276,1203,1203,1203,1203,54970
20230825,155700,3301318276,1203,1203,1203,1203,0
20230825,155600,3301318276,1203,1203,1203,1203,0
20230825,155500,3301318276,1203,1203,1203,1203,0
20230825,155400,3301318276,1203,1203,1203,1203,0
20230825,155300,3301318276,1203,1203,1203,1203,0
20230825,155200,3301318276,1203,1203,1203,1203,0
20230825,155100,3301318276,1203,1203,1203,1203,0
20230825,155000,3301318276,1203,1203,1203,1203,0
20230825,154900,3301318276,1203,1203,1203,1203,0
20230825,154800,3301318276,1203,1203,1203,1203,0
20230825,154700,3301318276,1203,1203,1203,1203,0
20230825,154600,3301318276,1203,1203,1203,1203,0
20230825,154500,3301318276,1203,1203,1203,1203,0
20230825,154400,3301318276,1203,1203,1203,1203,0
20230825,154300,3301318276,1203,1203,1203,1203,0
20230825,154200,3301318276,1203,1203,1203,1203,0
20230825,154100,3301318276,1203,1203,1203,1203,0
20230825,154000,3301318276,1203,1203,1203,1203,0
20230825,153900,3301318276,1203,1203,1203,1203,0
20230825,153800,3301318276,1203,1203,1203,1203,0
20230825,153700,3301318276,1203,1203,1203,1203,0
20230825,153600,3301318276,1203,1203,1203,1203,0
20230825,153500,3301318276,1203,1203,1203,1203,0
20230825,153400,3301318276,1203,1203,1203,1203,0
20230825,153300,3301318276,1203,1203,1203,1203,0
20230825,153200,3301318276,1203,1203,1203,1203,0
20230825,153100,3301318276,1203,1203,1203,1203,0
20230825,153000,3301318276,1203,1203,1203,1203,54970
20230825,152900,3235189366,1203,1203,1203,1203,0
20230825,152800,3235189366,1203,1203,1203,1203,0
20230825,152700,3235189366,1203,1203,1203,1203,0
20230825,152600,3235189366,1203,1203,1203,1203,0
20230825,152500,3235189366,1203,1203,1203,1203,0
20230825,152400,3235189366,1203,1203,1203,1203,0
20230825,152300,3235189366,1203,1203,1203,1203,0
20230825,152200,3235189366,1203,1203,1203,1203,0
20230825,152100,3235189366,1203,1203,1203,1203,0
20230825,152000,3235189366,1203,1203,1203,1203,0
20230825,151900,3235189366,1203,1205,1205,1203,9998
20230825,151800,3223146166,1205,1202,1208,1202,34603
20230825,151700,3181425895,1205,1205,1206,1203,4410
20230825,151600,3176118284,1207,1206,1207,1206,399
20230825,151500,3175636989,1207,1205,1210,1205,20566
20230825,151400,3150847468,1210,1205,1210,1205,114
20230825,151300,3150710083,1210,1205,1210,1205,42
20230825,151200,3150659468,1210,1210,1210,1210,102
20230825,151100,3150536048,1210,1210,1210,1210,2313
20230825,151000,3147737318,1210,1209,1210,1209,17506
20230825,150900,3126570062,1209,1209,1209,1203,3
20230825,150800,3126566441,1209,1204,1210,1204,33432
20230825,150700,3086239264,1204,1204,1204,1200,19647
20230825,150600,3062609360,1203,1206,1207,1203,20188
20230825,150500,3038273164,1207,1210,1210,1204,1304
20230825,150400,3036700247,1210,1207,1210,1207,951
20230825,150300,3035552387,1210,1209,1210,1209,1284
20230825,150200,3034000030,1210,1210,1210,1210,668
20230825,150100,3033191750,1210,1210,1210,1210,5700
20230825,150000,3026294750,1210,1210,1210,1210,7750
20230825,145900,3016917250,1210,1206,1210,1206,973
20230825,145800,3015743804,1207,1209,1210,1207,1749
20230825,145700,3013627956,1210,1208,1210,1208,17000
20230825,145600,2993060278,1208,1206,1208,1203,1603
20230825,145500,2991125452,1208,1208,1209,1206,2820
20230825,145400,2987724288,1209,1209,1209,1209,10
20230825,145300,2987712198,1210,1210,1210,1209,7426
20230825,145200,2978729814,1210,1209,1210,1206,3496
20230825,145100,2974505907,1206,1209,1210,1206,12596
20230825,145000,2959284926,1212,1205,1212,1205,16976
20230825,144900,2938825156,1205,1207,1212,1205,15973
20230825,144800,2919566085,1207,1213,1213,1207,13080
20230825,144700,2903777727,1213,1213,1213,1213,100
20230825,144600,2903656427,1213,1212,1213,1212,10010
20230825,144500,2891524297,1213,1213,1213,1213,0
20230825,144400,2891524297,1213,1212,1213,1207,52
20230825,144300,2891461277,1213,1213,1213,1213,3
20230825,144200,2891457638,1213,1213,1213,1209,9457
20230825,144100,2879994080,1213,1213,1213,1211,256
20230825,144000,2879684058,1213,1213,1216,1212,1860
20230825,143900,2877427139,1216,1216,1216,1216,1131
20230825,143800,2876051843,1216,1211,1216,1211,20765
20230825,143700,2850866095,1213,1216,1216,1213,400
20230825,143600,2850380703,1216,1215,1216,1215,20673
20230825,143500,2825263006,1215,1215,1215,1215,8
20230825,143400,2825253286,1216,1215,1216,1215,6696
20230825,143300,2817113669,1215,1215,1215,1215,400
20230825,143200,2816627669,1215,1212,1215,1212,5364
20230825,143100,2810118460,1212,1205,1212,1200,106914
20230825,143000,2681431387,1208,1205,1208,1205,13429
20230825,142900,2665243973,1205,1208,1208,1205,5215
20230825,142800,2658954486,1208,1205,1208,1205,2760
20230825,142700,2655628683,1208,1205,1208,1205,2329
20230825,142600,2652822232,1209,1209,1209,1209,0
20230825,142500,2652822232,1209,1205,1209,1205,4898
20230825,142400,2646920138,1205,1203,1205,1203,457
20230825,142300,2646370113,1205,1205,1205,1205,1000
20230825,142200,2645165113,1205,1205,1205,1205,1
20230825,142100,2645163908,1205,1205,1205,1205,0
20230825,142000,2645163908,1205,1205,1205,1205,0
20230825,141900,2645163908,1205,1205,1205,1205,0
20230825,141800,2645163908,1205,1205,1205,1205,4000
20230825,141700,2640343908,1209,1209,1209,1209,0
20230825,141600,2640343908,1209,1209,1209,1209,0
20230825,141500,2640343908,1209,1206,1209,1202,5009
20230825,141400,2634320427,1209,1206,1209,1206,2327
20230825,141300,2631514056,1206,1201,1206,1201,5297
20230825,141200,2625143283,1202,1203,1204,1202,4585
20230825,141100,2619629714,1203,1203,1203,1203,103
20230825,141000,2619505805,1205,1205,1205,1205,0
20230825,140900,2619505805,1205,1203,1206,1203,2072
20230825,140800,2617013184,1206,1205,1206,1205,763
20230825,140700,2616093768,1205,1205,1205,1202,210
20230825,140600,2615840742,1206,1202,1207,1194,2307
20230825,140500,2613069058,1202,1201,1202,1198,13502
20230825,140400,2596876061,1202,1202,1206,1201,549
20230825,140300,2596216649,1206,1201,1206,1200,1916
20230825,140200,2593915008,1207,1208,1208,1197,1452
20230825,140100,2592169642,1209,1205,1210,1190,30365
20230825,140000,2555963605,1210,1205,1210,1205,11
20230825,135900,2555950345,1210,1215,1215,1205,1387
20230825,135800,2554278605,1215,1207,1215,1207,5045
20230825,135700,2548189074,1216,1212,1216,1212,21
20230825,135600,2548163618,1216,1216,1216,1216,1
20230825,135500,2548162402,1210,1214,1217,1210,10606
20230825,135400,2535317014,1217,1217,1217,1217,0
20230825,135300,2535317014,1217,1218,1218,1217,651
20230825,135200,2534524097,1218,1212,1218,1212,75
20230825,135100,2534433185,1218,1218,1218,1218,2
20230825,135000,2534430749,1212,1212,1212,1212,9876
20230825,134900,2522461037,1212,1212,1212,1212,3179
20230825,134800,2518608089,1212,1212,1212,1212,20
20230825,134700,2518583849,1218,1217,1218,1217,650
20230825,134600,2517792181,1218,1218,1218,1218,880
20230825,134500,2516720341,1218,1218,1218,1218,0
20230825,134400,2516720341,1218,1218,1218,1218,0
20230825,134300,2516720341,1218,1218,1219,1215,6236
20230825,134200,2509124595,1218,1215,1218,1215,3283
20230825,134100,2505126944,1217,1218,1218,1217,5001
20230825,134000,2499035727,1218,1218,1218,1218,1
20230825,133900,2499034509,1218,1218,1218,1218,1
20230825,133800,2499033291,1212,1215,1215,1212,75
20230825,133700,2498942288,1215,1218,1218,1215,7287
20230825,133600,2490075350,1218,1217,1218,1217,5014
20230825,133500,2483968598,1218,1218,1219,1218,4512
20230825,133400,2478472981,1218,1215,1218,1213,14074
20230825,133300,2461356134,1215,1216,1216,1215,12792
20230825,133200,2445813378,1215,1210,1215,1205,34859
20230825,133100,2403586158,1209,1201,1209,1201,48281
20230825,133000,2345365215,1201,1200,1201,1200,3002
20230825,132900,2341762813,1201,1201,1201,1201,1105
20230825,132800,2340435708,1203,1200,1203,1200,6195
20230825,132700,2333001444,1203,1200,1203,1200,7997
20230825,132600,2323405041,1190,1193,1193,1190,3000
20230825,132500,2319827060,1192,1199,1200,1192,2071
20230825,132400,2317346419,1199,1199,1199,1199,8
20230825,132300,2317336827,1199,1199,1199,1199,40
20230825,132200,2317288867,1199,1199,1199,1199,64
20230825,132100,2317212131,1199,1199,1199,1199,36
20230825,132000,2317168967,1199,1199,1199,1199,1
20230825,131900,2317167768,1199,1199,1199,1199,200
20230825,131800,2316927968,1199,1199,1199,1199,0
20230825,131700,2316927968,1199,1199,1199,1199,1075
20230825,131600,2315639043,1201,1201,1201,1201,300
20230825,131500,2315278743,1204,1204,1204,1204,34
20230825,131400,2315237807,1204,1204,1204,1204,654
20230825,131300,2314450391,1207,1207,1207,1207,1
20230825,131200,2314449184,1207,1207,1207,1207,2
20230825,131100,2314446770,1207,1207,1207,1207,5
20230825,131000,2314440735,1207,1207,1207,1204,4286
20230825,130900,2309276690,1206,1204,1206,1204,5277
20230825,130800,2302922924,1204,1202,1204,1202,44
20230825,130700,2302870026,1204,1204,1204,1204,884
20230825,130600,2301805690,1204,1204,1204,1204,108
20230825,130500,2301675658,1204,1204,1204,1204,5
20230825,130400,2301669638,1204,1198,1204,1198,10533
20230825,130300,2289048568,1198,1198,1198,1194,10
20230825,130200,2289036608,1198,1198,1198,1198,59
20230825,130100,2288965926,1198,1198,1198,1194,35
20230825,130000,2288924100,1198,1198,1198,1198,6
20230825,125900,2288916912,1197,1197,1198,1197,4800
20230825,125800,2283170199,1197,1197,1197,1197,0
20230825,125700,2283170199,1197,1197,1197,1197,0
20230825,125600,2283170199,1197,1197,1198,1197,5820
20230825,125500,2276203658,1197,1197,1197,1197,80
20230825,125400,2276107898,1198,1198,1198,1198,200
20230825,125300,2275868298,1199,1199,1199,1199,0
20230825,125200,2275868298,1199,1199,1199,1199,0
20230825,125100,2275868298,1199,1193,1199,1193,3
20230825,125000,2275864713,1199,1199,1199,1199,565
20230825,124900,2275187278,1199,1199,1199,1199,1114
20230825,124800,2273851592,1199,1198,1199,1198,10002
20230825,124700,2261869194,1198,1198,1198,1198,0
20230825,124600,2261869194,1198,1198,1198,1192,1111
20230825,124500,2260544816,1198,1192,1198,1192,342
20230825,124400,2260136901,1200,1200,1200,1200,0
20230825,124300,2260136901,1200,1200,1200,1192,1088
20230825,124200,2258838381,1192,1198,1200,1192,603
20230825,124100,2258115597,1198,1187,1198,1186,4921
20230825,124000,2252245047,1196,1195,1202,1184,5842
20230825,123900,2245300352,1202,1195,1203,1195,2201
20230825,123800,2242668749,1205,1205,1205,1205,1
20230825,123700,2242667544,1206,1206,1206,1206,1
20230825,123600,2242666338,1207,1207,1207,1207,0
20230825,123500,2242666338,1207,1202,1207,1200,14818
20230825,123400,2224877905,1207,1205,1208,1202,26886
20230825,123300,2192507800,1208,1208,1208,1208,1104
20230825,123200,2191174168,1208,1207,1208,1207,886
20230825,123100,2190104765,1208,1208,1208,1207,505
20230825,123000,2189495225,1208,1206,1209,1200,31043
20230825,122900,2152148713,1209,1206,1209,1205,3001
20230825,122800,2148531384,1209,1209,1209,1209,0
20230825,122700,2148531384,1209,1207,1209,1207,101
20230825,122600,2148409475,1209,1207,1209,1206,14
20230825,122500,2148392575,1209,1209,1209,1209,111
20230825,122400,2148258376,1209,1209,1209,1205,474
20230825,122300,2147686802,1209,1203,1209,1203,2
20230825,122200,2147684390,1209,1209,1209,1209,2
20230825,122100,2147681972,1209,1209,1209,1209,0
20230825,122000,2147681972,1209,1209,1209,1209,251
20230825,121900,2147378513,1208,1208,1208,1208,10527
20230825,121800,2134661897,1208,1206,1208,1206,1260
20230825,121700,2133140887,1207,1202,1207,1185,11641
20230825,121600,2119269067,1207,1200,1207,1200,160
20230825,121500,2119076960,1207,1207,1207,1207,0
20230825,121400,2119076960,1207,1203,1207,1200,13500
20230825,121300,2102851020,1204,1204,1204,1204,0
20230825,121200,2102851020,1204,1204,1204,1204,0
20230825,121100,2102851020,1204,1199,1204,1198,287
20230825,121000,2102507134,1204,1200,1205,1200,902
20230825,120900,2101424237,1205,1206,1206,1205,5053
20230825,120800,2095330369,1206,1206,1206,1206,20
20230825,120700,2095306249,1207,1201,1207,1193,6815
20230825,120600,2087142341,1204,1201,1205,1201,622
20230825,120500,2086394582,1207,1202,1207,1201,10001
20230825,120400,2074382374,1207,1205,1207,1205,649
20230825,120300,2073600325,1209,1205,1209,1205,2015
20230825,120200,2071172216,1216,1213,1216,1213,2000
20230825,120100,2068744787,1216,1219,1219,1205,16028
20230825,120000,2049344107,1213,1217,1219,1210,6522
20230825,115900,2041420873,1217,1224,1224,1207,13645
20230825,115800,2024797749,1219,1224,1225,1217,17124
20230825,115700,2003856558,1224,1224,1225,1220,8756
20230825,115600,1993158524,1224,1206,1224,1205,16938
20230825,115500,1972551522,1217,1209,1217,1202,29745
20230825,115400,1936465557,1209,1213,1215,1196,11466
20230825,115300,1922658795,1220,1215,1220,1215,148
20230825,115200,1922478970,1222,1221,1222,1221,4100
20230825,115100,1917470775,1222,1215,1223,1215,333
20230825,115000,1917066134,1224,1210,1224,1209,167
20230825,114900,1916863479,1217,1222,1225,1208,9968
20230825,114800,1904700952,1226,1224,1226,1224,12463
20230825,114700,1889424822,1224,1225,1225,1219,379
20230825,114600,1888962798,1226,1218,1226,1218,2303
20230825,114500,1886157632,1218,1214,1218,1213,1505
20230825,114400,1884329743,1214,1225,1229,1205,28675
20230825,114300,1849359982,1229,1226,1230,1221,3969
20230825,114200,1844487894,1220,1235,1235,1217,8234
20230825,114100,1834415025,1237,1234,1242,1228,37360
20230825,114000,1788149100,1239,1230,1240,1230,54064
20230825,113900,1721219838,1230,1219,1230,1219,4851
20230825,113800,1715281549,1219,1226,1233,1218,11992
20230825,113700,1700625629,1235,1213,1235,1213,17877
20230825,113600,1678762007,1226,1229,1234,1200,49536
20230825,113500,1618153281,1229,1205,1229,1204,34691
20230825,113400,1575903029,1208,1210,1216,1205,35837
20230825,113300,1532542665,1207,1198,1210,1193,85326
20230825,113200,1430134472,1198,1194,1198,1194,13256
20230825,113100,1414269817,1194,1188,1194,1188,81
20230825,113000,1414173577,1194,1190,1194,1190,3379
20230825,112900,1410152563,1188,1188,1188,1188,500
20230825,112800,1409558563,1187,1194,1195,1187,1305
20230825,112700,1408007461,1193,1190,1193,1190,11224
20230825,112600,1394621729,1190,1194,1197,1184,21314
20230825,112500,1369188324,1194,1194,1194,1193,317
20230825,112400,1368809885,1194,1186,1194,1185,46160
20230825,112300,1313860370,1187,1186,1187,1186,53
20230825,112200,1313797511,1185,1184,1185,1184,5
20230825,112100,1313791589,1183,1183,1183,1183,32
20230825,112000,1313753733,1184,1184,1184,1184,5
20230825,111900,1313747813,1188,1188,1188,1188,0
20230825,111800,1313747813,1188,1189,1189,1188,351
20230825,111700,1313330525,1190,1190,1190,1188,10451
20230825,111600,1300894735,1190,1190,1190,1190,12664
20230825,111500,1285824575,1190,1190,1190,1190,20592
20230825,111400,1261320095,1190,1190,1190,1190,420
20230825,111300,1260820295,1190,1190,1190,1190,1
20230825,111200,1260819105,1188,1189,1190,1188,36406
20230825,111100,1217513213,1188,1186,1188,1186,23533
20230825,111000,1189597371,1186,1183,1186,1183,46667
20230825,110900,1134299885,1175,1179,1179,1175,398
20230825,110800,1133831936,1178,1178,1178,1178,1000
20230825,110700,1132653936,1173,1173,1173,1173,1000
20230825,110600,1131480936,1173,1173,1173,1173,20
20230825,110500,1131457476,1173,1173,1173,1173,0
20230825,110400,1131457476,1173,1181,1185,1173,1105
20230825,110300,1130153499,1181,1185,1185,1181,1075
20230825,110200,1128883324,1185,1185,1185,1184,7582
20230825,110100,1119903754,1181,1181,1185,1181,5645
20230825,110000,1113222943,1180,1173,1181,1173,25733
20230825,105900,1082907393,1168,1168,1168,1168,9778
20230825,105800,1071486689,1167,1173,1173,1167,3001
20230825,105700,1067984516,1166,1166,1166,1166,1145
20230825,105600,1066649446,1169,1169,1169,1169,3271
20230825,105500,1062825647,1169,1170,1170,1169,2815
20230825,105400,1059533912,1169,1169,1169,1169,0
20230825,105300,1059533912,1169,1172,1172,1169,713
20230825,105200,1058698915,1173,1172,1173,1172,3440
20230825,105100,1054665795,1173,1173,1173,1173,0
20230825,105000,1054665795,1173,1173,1173,1173,1666
20230825,104900,1052711577,1173,1173,1173,1173,0
20230825,104800,1052711577,1173,1173,1173,1173,21
20230825,104700,1052686944,1173,1173,1173,1173,0
20230825,104600,1052686944,1173,1173,1173,1173,0
20230825,104500,1052686944,1173,1173,1173,1173,0
20230825,104400,1052686944,1173,1173,1173,1173,0
20230825,104300,1052686944,1173,1173,1173,1173,0
20230825,104200,1052686944,1173,1173,1173,1173,1
20230825,104100,1052685771,1173,1173,1173,1173,2
20230825,104000,1052683425,1172,1172,1172,1172,0
20230825,103900,1052683425,1172,1172,1172,1172,0
20230825,103800,1052683425,1172,1169,1172,1169,1800
20230825,103700,1050576159,1169,1169,1169,1169,552
20230825,103600,1049930871,1169,1169,1169,1169,0
20230825,103500,1049930871,1169,1169,1169,1169,956
20230825,103400,1048813307,1170,1169,1170,1169,1851
20230825,103300,1046647700,1169,1168,1169,1168,7514
20230825,103200,1037871154,1166,1165,1169,1151,18242
20230825,103100,1016745707,1165,1168,1168,1165,10100
20230825,103000,1004978544,1170,1176,1176,1170,11154
20230825,102900,991906922,1173,1176,1176,1173,6116
20230825,102800,984732845,1176,1176,1176,1176,240
20230825,102700,984450605,1172,1175,1175,1171,9115
20230825,102600,973763057,1176,1175,1180,1175,385
20230825,102500,973310427,1181,1181,1181,1178,5627
20230825,102400,966679940,1181,1181,1181,1181,500
20230825,102300,966089440,1181,1180,1186,1180,41879
20230825,102200,916570090,1180,1181,1183,1180,20722
20230825,102100,892094566,1181,1179,1183,1172,62075
20230825,102000,818814447,1179,1175,1179,1175,27141
20230825,101900,786889653,1174,1172,1174,1172,12249
20230825,101800,772519602,1172,1172,1172,1172,6132
20230825,101700,765332898,1172,1164,1172,1164,15833
20230825,101600,746829509,1164,1164,1164,1164,594
20230825,101500,746138093,1165,1162,1165,1162,28983
20230825,101400,712418792,1158,1163,1163,1158,5214
20230825,101300,706379409,1159,1159,1159,1158,10100
20230825,101200,694682270,1164,1164,1164,1164,4300
20230825,101100,689677070,1164,1159,1164,1159,17509
20230825,101000,669359569,1158,1158,1158,1158,2157
20230825,100900,666861763,1158,1158,1158,1158,100
20230825,100800,666745963,1158,1158,1158,1158,0
20230825,100700,666745963,1158,1156,1159,1156,1904
20230825,100600,664543740,1155,1148,1155,1148,36996
20230825,100500,621947234,1146,1143,1146,1143,16773
20230825,100400,602748463,1141,1141,1141,1141,1000
20230825,100300,601607463,1140,1140,1140,1140,0
20230825,100200,601607463,1140,1140,1140,1140,1
20230825,100100,601606323,1146,1145,1146,1144,1480
20230825,100000,599910388,1146,1145,1146,1145,1000
20230825,095900,598764488,1146,1146,1146,1146,0
20230825,095800,598764488,1146,1146,1146,1146,0
20230825,095700,598764488,1146,1146,1146,1146,956
20230825,095600,597668912,1139,1139,1139,1139,100
20230825,095500,597555012,1138,1138,1138,1138,23
20230825,095400,597528838,1146,1146,1146,1146,1
20230825,095300,597527692,1140,1142,1148,1140,11077
20230825,095200,584883248,1142,1142,1142,1142,0
20230825,095100,584883248,1142,1144,1144,1142,5422
20230825,095000,578684232,1144,1145,1145,1144,3943
20230825,094900,574169819,1145,1145,1145,1145,11
20230825,094800,574157224,1145,1145,1145,1145,15
20230825,094700,574140049,1145,1145,1145,1145,353
20230825,094600,573735864,1151,1151,1151,1151,0
20230825,094500,573735864,1151,1150,1151,1150,10610
20230825,094400,561523774,1151,1151,1151,1151,1000
20230825,094300,560372774,1151,1151,1151,1151,0
20230825,094200,560372774,1151,1151,1151,1151,86
20230825,094100,560273788,1144,1150,1150,1144,900
20230825,094000,559244172,1152,1151,1152,1151,410
20230825,093900,558772219,1151,1149,1151,1149,1688
20230825,093800,556829802,1149,1149,1149,1149,2103
20230825,093700,554413455,1149,1151,1151,1149,80
20230825,093600,554321403,1144,1150,1152,1144,12023
20230825,093500,540473511,1152,1149,1153,1149,39089
20230825,093400,495404236,1154,1147,1154,1147,2562
20230825,093300,492454880,1149,1143,1149,1143,5569
20230825,093200,486058159,1143,1146,1146,1143,12350
20230825,093100,471921059,1146,1147,1147,1146,397
20230825,093000,471465850,1154,1165,1166,1154,12200
20230825,092900,457268712,1165,1154,1166,1143,83639
20230825,092800,360098993,1166,1166,1166,1166,0
20230825,092700,360098993,1166,1167,1167,1166,104
20230825,092600,359977629,1167,1165,1168,1165,12007
20230825,092500,345959279,1160,1159,1167,1159,16414
20230825,092400,326845129,1150,1149,1150,1149,1891
20230825,092300,324670512,1150,1148,1150,1148,896
20230825,092200,323640954,1148,1148,1148,1148,10
20230825,092100,323629474,1142,1142,1142,1142,600
20230825,092000,322944274,1142,1142,1142,1142,1939
20230825,091900,320729936,1142,1148,1149,1142,1245
20230825,091800,319300588,1142,1144,1150,1142,8175
20230825,091700,309917722,1143,1145,1145,1143,2666
20230825,091600,306868152,1145,1149,1150,1145,12165
20230825,091500,292890699,1140,1155,1155,1140,6394
20230825,091400,285535516,1155,1163,1163,1155,4515
20230825,091300,280284691,1163,1173,1173,1154,10285
20230825,091200,268323987,1175,1161,1175,1147,38944
20230825,091100,223092555,1161,1148,1161,1146,28991
20230825,091000,189594504,1137,1137,1137,1137,3000
20230825,090900,186183504,1142,1136,1143,1136,22038
20230825,090800,161041371,1132,1132,1132,1132,2031
20230825,090700,158742279,1129,1129,1129,1129,0
20230825,090600,158742279,1129,1128,1143,1128,999
20230825,090500,157614477,1121,1123,1123,1121,14592
20230825,090400,141246841,1122,1121,1122,1121,502
20230825,090300,140684018,1121,1119,1121,1115,13929
20230825,090200,125124142,1119,1128,1128,1119,25077
20230825,090100,97003312,1133,1151,1161,1129,39325
20230825,090000,51989605,1150,1178,1178,1141,44166