stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190900,247371547,976,976,976,976,7606
20230825,190800,247371547,976,976,976,976,0
20230825,190700,247371547,976,976,976,976,0
20230825,190600,247371547,976,976,976,976,0
20230825,190500,247371547,976,976,976,976,0
20230825,190400,247371547,976,976,976,976,0
20230825,190300,247371547,976,976,976,976,0
20230825,190200,247371547,976,976,976,976,0
20230825,190100,247371547,976,976,976,976,0
20230825,190000,247371547,976,976,976,976,0
20230825,185900,247371547,976,976,976,976,0
20230825,185800,247371547,976,976,976,976,0
20230825,185700,247371547,976,976,976,976,0
20230825,185600,247371547,976,976,976,976,0
20230825,185500,247371547,976,976,976,976,0
20230825,185400,247371547,976,976,976,976,0
20230825,185300,247371547,976,976,976,976,0
20230825,185200,247371547,976,976,976,976,0
20230825,185100,247371547,976,976,976,976,0
20230825,185000,247371547,976,976,976,976,0
20230825,184900,247371547,976,976,976,976,0
20230825,184800,247371547,976,976,976,976,0
20230825,184700,247371547,976,976,976,976,0
20230825,184600,247371547,976,976,976,976,0
20230825,184500,247371547,976,976,976,976,0
20230825,184400,247371547,976,976,976,976,0
20230825,184300,247371547,976,976,976,976,0
20230825,184200,247371547,976,976,976,976,0
20230825,184100,247371547,976,976,976,976,0
20230825,184000,247371547,976,976,976,976,0
20230825,183900,247371547,976,976,976,976,7606
20230825,183800,247371547,976,976,976,976,0
20230825,183700,247371547,976,976,976,976,0
20230825,183600,247371547,976,976,976,976,0
20230825,183500,247371547,976,976,976,976,0
20230825,183400,247371547,976,976,976,976,0
20230825,183300,247371547,976,976,976,976,0
20230825,183200,247371547,976,976,976,976,0
20230825,183100,247371547,976,976,976,976,0
20230825,183000,247371547,976,976,976,976,0
20230825,182900,247371547,976,976,976,976,0
20230825,182800,247371547,976,976,976,976,0
20230825,182700,247371547,976,976,976,976,0
20230825,182600,247371547,976,976,976,976,0
20230825,182500,247371547,976,976,976,976,0
20230825,182400,247371547,976,976,976,976,0
20230825,182300,247371547,976,976,976,976,0
20230825,182200,247371547,976,976,976,976,0
20230825,182100,247371547,976,976,976,976,0
20230825,182000,247371547,976,976,976,976,0
20230825,181900,247371547,976,976,976,976,0
20230825,181800,247371547,976,976,976,976,0
20230825,181700,247371547,976,976,976,976,0
20230825,181600,247371547,976,976,976,976,0
20230825,181500,247371547,976,976,976,976,0
20230825,181400,247371547,976,976,976,976,0
20230825,181300,247371547,976,976,976,976,0
20230825,181200,247371547,976,976,976,976,0
20230825,181100,247371547,976,976,976,976,0
20230825,181000,247371547,976,976,976,976,0
20230825,180900,247371547,976,976,976,976,7606
20230825,180800,247371547,976,976,976,976,0
20230825,180700,247371547,976,976,976,976,0
20230825,180600,247371547,976,976,976,976,0
20230825,180500,247371547,976,976,976,976,0
20230825,180400,247371547,976,976,976,976,0
20230825,180300,247371547,976,976,976,976,0
20230825,180200,247371547,976,976,976,976,0
20230825,180100,247371547,976,976,976,976,0
20230825,180000,247371547,976,976,976,976,0
20230825,175900,247371547,976,976,976,976,0
20230825,175800,247371547,976,976,976,976,0
20230825,175700,247371547,976,976,976,976,0
20230825,175600,247371547,976,976,976,976,0
20230825,175500,247371547,976,976,976,976,0
20230825,175400,247371547,976,976,976,976,0
20230825,175300,247371547,976,976,976,976,0
20230825,175200,247371547,976,976,976,976,0
20230825,175100,247371547,976,976,976,976,0
20230825,175000,247371547,976,976,976,976,0
20230825,174900,247371547,976,976,976,976,0
20230825,174800,247371547,976,976,976,976,0
20230825,174700,247371547,976,976,976,976,0
20230825,174600,247371547,976,976,976,976,0
20230825,174500,247371547,976,976,976,976,0
20230825,174400,247371547,976,976,976,976,0
20230825,174300,247371547,976,976,976,976,0
20230825,174200,247371547,976,976,976,976,0
20230825,174100,247371547,976,976,976,976,0
20230825,174000,247371547,976,976,976,976,0
20230825,173900,247371547,976,976,976,976,7606
20230825,173800,247371547,976,976,976,976,0
20230825,173700,247371547,976,976,976,976,0
20230825,173600,247371547,976,976,976,976,0
20230825,173500,247371547,976,976,976,976,0
20230825,173400,247371547,976,976,976,976,0
20230825,173300,247371547,976,976,976,976,0
20230825,173200,247371547,976,976,976,976,0
20230825,173100,247371547,976,976,976,976,0
20230825,173000,247371547,976,976,976,976,0
20230825,172900,247371547,976,976,976,976,0
20230825,172800,247371547,976,976,976,976,0
20230825,172700,247371547,976,976,976,976,0
20230825,172600,247371547,976,976,976,976,0
20230825,172500,247371547,976,976,976,976,0
20230825,172400,247371547,976,976,976,976,0
20230825,172300,247371547,976,976,976,976,0
20230825,172200,247371547,976,976,976,976,0
20230825,172100,247371547,976,976,976,976,0
20230825,172000,247371547,976,976,976,976,0
20230825,171900,247371547,976,976,976,976,0
20230825,171800,247371547,976,976,976,976,0
20230825,171700,247371547,976,976,976,976,0
20230825,171600,247371547,976,976,976,976,0
20230825,171500,247371547,976,976,976,976,0
20230825,171400,247371547,976,976,976,976,0
20230825,171300,247371547,976,976,976,976,0
20230825,171200,247371547,976,976,976,976,0
20230825,171100,247371547,976,976,976,976,0
20230825,171000,247371547,976,976,976,976,0
20230825,170900,247371547,976,976,976,976,7606
20230825,170800,247371547,976,976,976,976,0
20230825,170700,247371547,976,976,976,976,0
20230825,170600,247371547,976,976,976,976,0
20230825,170500,247371547,976,976,976,976,0
20230825,170400,247371547,976,976,976,976,0
20230825,170300,247371547,976,976,976,976,0
20230825,170200,247371547,976,976,976,976,0
20230825,170100,247371547,976,976,976,976,0
20230825,170000,247371547,976,976,976,976,0
20230825,165900,247371547,976,976,976,976,0
20230825,165800,247371547,976,976,976,976,0
20230825,165700,247371547,976,976,976,976,0
20230825,165600,247371547,976,976,976,976,0
20230825,165500,247371547,976,976,976,976,0
20230825,165400,247371547,976,976,976,976,0
20230825,165300,247371547,976,976,976,976,0
20230825,165200,247371547,976,976,976,976,0
20230825,165100,247371547,976,976,976,976,0
20230825,165000,247371547,976,976,976,976,0
20230825,164900,247371547,976,976,976,976,0
20230825,164800,247371547,976,976,976,976,0
20230825,164700,247371547,976,976,976,976,0
20230825,164600,247371547,976,976,976,976,0
20230825,164500,247371547,976,976,976,976,0
20230825,164400,247371547,976,976,976,976,0
20230825,164300,247371547,976,976,976,976,0
20230825,164200,247371547,976,976,976,976,0
20230825,164100,247371547,976,976,976,976,0
20230825,164000,247371547,976,976,976,976,0
20230825,163900,247371547,976,976,976,976,7606
20230825,163800,247371547,976,976,976,976,0
20230825,163700,247371547,976,976,976,976,0
20230825,163600,247371547,976,976,976,976,0
20230825,163500,247371547,976,976,976,976,0
20230825,163400,247371547,976,976,976,976,0
20230825,163300,247371547,976,976,976,976,0
20230825,163200,247371547,976,976,976,976,0
20230825,163100,247371547,976,976,976,976,0
20230825,163000,247371547,976,976,976,976,0
20230825,162900,247371547,976,976,976,976,0
20230825,162800,247371547,976,976,976,976,0
20230825,162700,247371547,976,976,976,976,0
20230825,162600,247371547,976,976,976,976,0
20230825,162500,247371547,976,976,976,976,0
20230825,162400,247371547,976,976,976,976,0
20230825,162300,247371547,976,976,976,976,0
20230825,162200,247371547,976,976,976,976,0
20230825,162100,247371547,976,976,976,976,0
20230825,162000,247371547,976,976,976,976,0
20230825,161900,247371547,976,976,976,976,0
20230825,161800,247371547,976,976,976,976,0
20230825,161700,247371547,976,976,976,976,0
20230825,161600,247371547,976,976,976,976,0
20230825,161500,247371547,976,976,976,976,0
20230825,161400,247371547,976,976,976,976,0
20230825,161300,247371547,976,976,976,976,0
20230825,161200,247371547,976,976,976,976,0
20230825,161100,247371547,976,976,976,976,0
20230825,161000,247371547,976,976,976,976,0
20230825,160900,247371547,976,976,976,976,7606
20230825,160800,247371547,976,976,976,976,0
20230825,160700,247371547,976,976,976,976,0
20230825,160600,247371547,976,976,976,976,0
20230825,160500,247371547,976,976,976,976,0
20230825,160400,247371547,976,976,976,976,0
20230825,160300,247371547,976,976,976,976,0
20230825,160200,247371547,976,976,976,976,0
20230825,160100,247371547,976,976,976,976,0
20230825,160000,247371547,976,976,976,976,0
20230825,155900,247371547,976,976,976,976,0
20230825,155800,247371547,976,976,976,976,0
20230825,155700,247371547,976,976,976,976,0
20230825,155600,247371547,976,976,976,976,0
20230825,155500,247371547,976,976,976,976,0
20230825,155400,247371547,976,976,976,976,0
20230825,155300,247371547,976,976,976,976,0
20230825,155200,247371547,976,976,976,976,0
20230825,155100,247371547,976,976,976,976,0
20230825,155000,247371547,976,976,976,976,0
20230825,154900,247371547,976,976,976,976,0
20230825,154800,247371547,976,976,976,976,0
20230825,154700,247371547,976,976,976,976,0
20230825,154600,247371547,976,976,976,976,0
20230825,154500,247371547,976,976,976,976,0
20230825,154400,247371547,976,976,976,976,0
20230825,154300,247371547,976,976,976,976,0
20230825,154200,247371547,976,976,976,976,0
20230825,154100,247371547,976,976,976,976,0
20230825,154000,247371547,976,976,976,976,0
20230825,153900,247371547,976,976,976,976,7606
20230825,153800,247371547,976,976,976,976,0
20230825,153700,247371547,976,976,976,976,0
20230825,153600,247371547,976,976,976,976,0
20230825,153500,247371547,976,976,976,976,0
20230825,153400,247371547,976,976,976,976,0
20230825,153300,247371547,976,976,976,976,0
20230825,153200,247371547,976,976,976,976,0
20230825,153100,247371547,976,976,976,976,0
20230825,153000,247371547,976,976,976,976,7606
20230825,152900,239948091,981,981,981,981,0
20230825,152800,239948091,981,981,981,981,0
20230825,152700,239948091,981,981,981,981,0
20230825,152600,239948091,981,981,981,981,0
20230825,152500,239948091,981,981,981,981,0
20230825,152400,239948091,981,981,981,981,0
20230825,152300,239948091,981,981,981,981,0
20230825,152200,239948091,981,981,981,981,0
20230825,152100,239948091,981,981,981,981,0
20230825,152000,239948091,981,981,981,981,0
20230825,151900,239948091,981,980,981,980,201
20230825,151800,239751110,981,981,981,981,0
20230825,151700,239751110,981,972,981,971,8000
20230825,151600,231950053,972,972,972,972,584
20230825,151500,231382405,972,974,974,972,659
20230825,151400,230740645,975,975,975,975,0
20230825,151300,230740645,975,975,975,975,100
20230825,151200,230643145,975,975,975,975,0
20230825,151100,230643145,975,975,975,975,0
20230825,151000,230643145,975,975,975,975,1582
20230825,150900,229100695,975,975,975,975,4118
20230825,150800,225085645,976,976,976,976,0
20230825,150700,225085645,976,976,976,976,151
20230825,150600,224938269,976,976,976,976,0
20230825,150500,224938269,976,976,976,976,0
20230825,150400,224938269,976,976,976,976,0
20230825,150300,224938269,976,976,976,976,497
20230825,150200,224453197,976,976,976,976,0
20230825,150100,224453197,976,976,976,976,1
20230825,150000,224452221,975,975,975,975,1
20230825,145900,224451246,976,976,976,976,0
20230825,145800,224451246,976,976,976,976,0
20230825,145700,224451246,976,974,976,972,23701
20230825,145600,201401647,974,974,974,974,0
20230825,145500,201401647,974,976,976,974,2000
20230825,145400,199451647,976,976,976,976,1000
20230825,145300,198475647,976,976,976,976,0
20230825,145200,198475647,976,976,976,976,0
20230825,145100,198475647,976,975,976,975,8
20230825,145000,198467846,975,975,975,975,1934
20230825,144900,196582196,975,975,975,975,832
20230825,144800,195770996,976,976,976,975,441
20230825,144700,195340981,976,976,976,976,23
20230825,144600,195318533,976,976,976,976,1010
20230825,144500,194332773,976,976,976,976,877
20230825,144400,193476821,976,976,976,976,0
20230825,144300,193476821,976,976,976,976,4
20230825,144200,193472917,975,976,976,975,800
20230825,144100,192692617,976,977,977,976,3612
20230825,144000,189167302,976,976,976,976,0
20230825,143900,189167302,976,977,977,976,305
20230825,143800,188869517,976,976,976,976,260
20230825,143700,188615757,976,980,980,976,53
20230825,143600,188563969,980,977,980,977,2903
20230825,143500,185727729,977,977,977,977,180
20230825,143400,185551869,980,980,980,980,1
20230825,143300,185550889,977,978,978,977,3039
20230825,143200,182581783,980,980,980,980,0
20230825,143100,182581783,980,980,980,980,60
20230825,143000,182522983,980,980,980,980,185
20230825,142900,182341683,980,980,980,980,0
20230825,142800,182341683,980,980,980,980,50
20230825,142700,182292683,981,981,981,981,0
20230825,142600,182292683,981,981,981,981,933
20230825,142500,181377410,981,981,981,981,307
20230825,142400,181076243,981,981,981,981,3
20230825,142300,181073300,980,980,980,980,1645
20230825,142200,179461200,981,980,981,980,121
20230825,142100,179342599,978,978,978,978,2956
20230825,142000,176451631,977,977,977,977,19
20230825,141900,176433068,977,977,977,977,36
20230825,141800,176397896,977,977,977,977,2643
20230825,141700,173815685,977,977,977,977,1
20230825,141600,173814708,979,978,979,978,2
20230825,141500,173812751,979,979,979,979,0
20230825,141400,173812751,979,979,979,979,0
20230825,141300,173812751,979,979,979,979,0
20230825,141200,173812751,979,979,979,979,1
20230825,141100,173811772,977,978,978,977,1202
20230825,141000,172637318,978,978,978,978,1
20230825,140900,172636340,979,979,979,979,34
20230825,140800,172603054,981,981,981,981,0
20230825,140700,172603054,981,981,981,981,0
20230825,140600,172603054,981,981,981,981,0
20230825,140500,172603054,981,981,981,981,0
20230825,140400,172603054,981,981,981,981,0
20230825,140300,172603054,981,981,981,981,0
20230825,140200,172603054,981,981,981,981,0
20230825,140100,172603054,981,981,981,981,0
20230825,140000,172603054,981,981,981,981,0
20230825,135900,172603054,981,981,981,981,0
20230825,135800,172603054,981,981,981,981,0
20230825,135700,172603054,981,981,981,981,0
20230825,135600,172603054,981,981,981,981,0
20230825,135500,172603054,981,981,981,981,0
20230825,135400,172603054,981,981,981,981,0
20230825,135300,172603054,981,981,981,981,0
20230825,135200,172603054,981,981,981,981,1
20230825,135100,172602073,976,976,976,976,0
20230825,135000,172602073,976,981,981,976,1471
20230825,134900,171162972,981,981,981,981,1000
20230825,134800,170181972,981,981,981,981,0
20230825,134700,170181972,981,981,981,981,0
20230825,134600,170181972,981,981,981,981,0
20230825,134500,170181972,981,981,981,981,0
20230825,134400,170181972,981,981,981,981,0
20230825,134300,170181972,981,981,981,981,0
20230825,134200,170181972,981,981,981,981,0
20230825,134100,170181972,981,981,981,981,0
20230825,134000,170181972,981,981,981,981,0
20230825,133900,170181972,981,981,981,981,0
20230825,133800,170181972,981,981,981,981,0
20230825,133700,170181972,981,981,981,981,0
20230825,133600,170181972,981,981,981,981,0
20230825,133500,170181972,981,981,981,981,1
20230825,133400,170180991,975,975,975,975,0
20230825,133300,170180991,975,975,975,975,0
20230825,133200,170180991,975,975,975,975,0
20230825,133100,170180991,975,975,975,975,1956
20230825,133000,168273891,975,975,975,975,14
20230825,132900,168260241,975,975,975,975,0
20230825,132800,168260241,975,975,975,975,30
20230825,132700,168230991,975,975,975,975,1000
20230825,132600,167255991,975,975,975,975,0
20230825,132500,167255991,975,975,975,975,0
20230825,132400,167255991,975,975,975,975,343
20230825,132300,166921566,980,975,980,975,946
20230825,132200,165999211,975,975,975,975,997
20230825,132100,165027136,980,980,980,980,0
20230825,132000,165027136,980,980,980,980,11
20230825,131900,165016356,980,980,980,980,1
20230825,131800,165015376,981,981,981,981,0
20230825,131700,165015376,981,981,981,981,100
20230825,131600,164917276,981,975,981,975,2
20230825,131500,164915320,975,975,975,975,0
20230825,131400,164915320,975,975,975,975,0
20230825,131300,164915320,975,981,981,975,1905
20230825,131200,163048815,979,981,981,979,1049
20230825,131100,162020844,981,981,981,981,30
20230825,131000,161991414,980,980,980,980,1
20230825,130900,161990434,980,980,980,980,1
20230825,130800,161989454,979,979,979,979,10
20230825,130700,161979664,979,979,979,979,184
20230825,130600,161799528,979,978,979,978,1080
20230825,130500,160743283,978,978,978,978,92
20230825,130400,160653307,975,975,975,975,0
20230825,130300,160653307,975,975,975,975,37
20230825,130200,160617232,974,974,974,974,0
20230825,130100,160617232,974,974,974,974,0
20230825,130000,160617232,974,974,974,974,239
20230825,125900,160384446,974,975,975,974,945
20230825,125800,159463402,974,978,978,974,200
20230825,125700,159268202,975,975,975,975,0
20230825,125600,159268202,975,975,975,975,5100
20230825,125500,154295702,975,975,975,975,0
20230825,125400,154295702,975,975,975,975,5000
20230825,125300,149420702,978,978,978,978,0
20230825,125200,149420702,978,978,978,978,2
20230825,125100,149418746,978,978,978,978,1
20230825,125000,149417768,976,976,976,976,412
20230825,124900,149015656,977,976,977,976,101
20230825,124800,148917079,975,975,975,975,0
20230825,124700,148917079,975,975,975,975,130
20230825,124600,148790329,976,976,976,976,0
20230825,124500,148790329,976,976,976,976,0
20230825,124400,148790329,976,976,976,976,872
20230825,124300,147939257,976,976,976,976,1
20230825,124200,147938281,976,976,976,975,1445
20230825,124100,146529275,975,975,975,975,0
20230825,124000,146529275,975,975,975,975,0
20230825,123900,146529275,975,975,975,975,0
20230825,123800,146529275,975,975,975,975,0
20230825,123700,146529275,975,975,975,975,0
20230825,123600,146529275,975,975,975,975,101
20230825,123500,146430800,979,979,979,979,0
20230825,123400,146430800,979,979,979,979,0
20230825,123300,146430800,979,979,979,976,253
20230825,123200,146183860,978,976,978,976,51
20230825,123100,146133984,976,976,976,976,20
20230825,123000,146114464,976,976,976,976,492
20230825,122900,145634272,976,976,976,976,0
20230825,122800,145634272,976,976,976,976,0
20230825,122700,145634272,976,976,976,976,24
20230825,122600,145610848,981,981,981,981,0
20230825,122500,145610848,981,981,981,981,0
20230825,122400,145610848,981,981,981,981,0
20230825,122300,145610848,981,981,981,981,0
20230825,122200,145610848,981,981,981,981,0
20230825,122100,145610848,981,981,981,981,30
20230825,122000,145581418,974,974,974,974,0
20230825,121900,145581418,974,974,974,974,0
20230825,121800,145581418,974,974,974,974,0
20230825,121700,145581418,974,974,974,974,0
20230825,121600,145581418,974,975,975,974,2103
20230825,121500,143532316,975,975,975,975,0
20230825,121400,143532316,975,975,975,975,400
20230825,121300,143142316,981,981,981,981,0
20230825,121200,143142316,981,981,981,981,0
20230825,121100,143142316,981,981,981,981,0
20230825,121000,143142316,981,981,981,981,1
20230825,120900,143141335,974,974,974,974,0
20230825,120800,143141335,974,975,975,974,2832
20230825,120700,140380146,980,980,980,980,1000
20230825,120600,139400146,973,973,973,973,0
20230825,120500,139400146,973,973,973,973,0
20230825,120400,139400146,973,974,974,973,4420
20230825,120300,135096123,974,974,974,974,0
20230825,120200,135096123,974,974,974,974,261
20230825,120100,134841909,975,977,977,975,10934
20230825,120000,124176201,982,982,982,977,5002
20230825,115900,119289233,977,977,977,977,0
20230825,115800,119289233,977,977,977,977,0
20230825,115700,119289233,977,980,980,977,1020
20230825,115600,118292687,980,980,980,980,5
20230825,115500,118287787,982,982,982,982,255
20230825,115400,118037377,984,984,984,984,0
20230825,115300,118037377,984,984,984,984,0
20230825,115200,118037377,984,984,984,984,0
20230825,115100,118037377,984,984,984,984,0
20230825,115000,118037377,984,984,984,984,0
20230825,114900,118037377,984,984,984,984,0
20230825,114800,118037377,984,984,984,984,0
20230825,114700,118037377,984,984,984,984,0
20230825,114600,118037377,984,984,984,984,0
20230825,114500,118037377,984,984,984,984,0
20230825,114400,118037377,984,984,984,984,3
20230825,114300,118034425,984,984,984,984,0
20230825,114200,118034425,984,984,984,984,0
20230825,114100,118034425,984,984,984,984,0
20230825,114000,118034425,984,977,984,977,669
20230825,113900,117380805,984,984,984,984,0
20230825,113800,117380805,984,984,984,984,0
20230825,113700,117380805,984,984,984,984,2
20230825,113600,117378837,977,978,978,977,10
20230825,113500,117369066,984,984,984,984,0
20230825,113400,117369066,984,984,984,984,0
20230825,113300,117369066,984,984,984,984,0
20230825,113200,117369066,984,984,984,984,3
20230825,113100,117366114,980,980,980,980,30
20230825,113000,117336714,984,979,984,979,100
20230825,112900,117238749,977,977,977,977,0
20230825,112800,117238749,977,977,977,977,0
20230825,112700,117238749,977,977,977,977,1696
20230825,112600,115581757,978,981,981,978,682
20230825,112500,114914215,984,984,984,984,0
20230825,112400,114914215,984,984,984,984,0
20230825,112300,114914215,984,984,984,984,0
20230825,112200,114914215,984,984,984,984,0
20230825,112100,114914215,984,984,984,984,0
20230825,112000,114914215,984,984,984,984,0
20230825,111900,114914215,984,984,984,984,0
20230825,111800,114914215,984,984,984,984,0
20230825,111700,114914215,984,984,984,984,1
20230825,111600,114913231,977,983,984,977,10352
20230825,111500,104789261,983,983,983,983,50
20230825,111400,104740111,987,987,987,987,1
20230825,111300,104739124,986,986,986,986,3033
20230825,111200,101748586,987,986,987,986,4006
20230825,111100,97798665,986,986,986,986,1
20230825,111000,97797679,986,986,986,986,1
20230825,110900,97796693,985,984,985,984,1383
20230825,110800,96434802,985,980,985,980,10000
20230825,110700,86592294,980,980,980,980,0
20230825,110600,86592294,980,980,980,980,0
20230825,110500,86592294,980,980,980,980,0
20230825,110400,86592294,980,980,980,980,0
20230825,110300,86592294,980,980,980,980,0
20230825,110200,86592294,980,980,980,980,0
20230825,110100,86592294,980,980,980,980,0
20230825,110000,86592294,980,980,980,980,1
20230825,105900,86591314,979,979,979,979,0
20230825,105800,86591314,979,979,979,979,0
20230825,105700,86591314,979,979,979,979,0
20230825,105600,86591314,979,979,979,979,0
20230825,105500,86591314,979,979,979,979,48
20230825,105400,86544322,980,980,980,980,0
20230825,105300,86544322,980,980,980,980,0
20230825,105200,86544322,980,980,980,980,0
20230825,105100,86544322,980,980,980,980,1
20230825,105000,86543342,981,981,981,981,0
20230825,104900,86543342,981,981,981,981,0
20230825,104800,86543342,981,981,981,981,0
20230825,104700,86543342,981,981,981,981,0
20230825,104600,86543342,981,981,981,981,0
20230825,104500,86543342,981,981,981,981,0
20230825,104400,86543342,981,981,981,981,1
20230825,104300,86542361,982,982,982,982,0
20230825,104200,86542361,982,982,982,982,100
20230825,104100,86444161,982,982,982,982,0
20230825,104000,86444161,982,982,982,982,0
20230825,103900,86444161,982,982,982,982,1
20230825,103800,86443179,979,979,979,979,1945
20230825,103700,84539024,979,979,979,979,0
20230825,103600,84539024,979,978,979,978,1119
20230825,103500,83444532,979,979,979,979,0
20230825,103400,83444532,979,979,979,979,0
20230825,103300,83444532,979,979,979,979,261
20230825,103200,83189013,979,979,979,979,2
20230825,103100,83187055,977,977,977,977,0
20230825,103000,83187055,977,977,977,977,0
20230825,102900,83187055,977,977,977,977,4
20230825,102800,83183147,978,978,978,978,0
20230825,102700,83183147,978,978,978,978,0
20230825,102600,83183147,978,978,978,978,3
20230825,102500,83180213,979,978,979,978,110
20230825,102400,83072529,979,978,979,978,100
20230825,102300,82974715,979,979,979,979,0
20230825,102200,82974715,979,978,979,978,200
20230825,102100,82779108,975,975,975,975,0
20230825,102000,82779108,975,975,975,975,0
20230825,101900,82779108,975,975,975,975,0
20230825,101800,82779108,975,975,975,975,0
20230825,101700,82779108,975,975,975,975,0
20230825,101600,82779108,975,975,975,975,80
20230825,101500,82701108,974,974,974,974,0
20230825,101400,82701108,974,974,974,974,0
20230825,101300,82701108,974,974,974,974,427
20230825,101200,82285210,974,973,974,973,2500
20230825,101100,79850346,973,973,973,973,14
20230825,101000,79836724,972,972,972,972,0
20230825,100900,79836724,972,972,972,972,388
20230825,100800,79459588,974,974,974,974,0
20230825,100700,79459588,974,974,974,974,0
20230825,100600,79459588,974,974,974,974,0
20230825,100500,79459588,974,974,974,974,0
20230825,100400,79459588,974,974,974,974,60
20230825,100300,79401148,974,974,974,974,100
20230825,100200,79303748,974,974,974,974,1
20230825,100100,79302774,973,973,973,973,210
20230825,100000,79098444,973,973,973,973,0
20230825,095900,79098444,973,973,973,973,0
20230825,095800,79098444,973,973,973,973,1142
20230825,095700,77987278,980,980,980,980,1
20230825,095600,77986298,980,980,980,980,1
20230825,095500,77985318,970,970,970,970,0
20230825,095400,77985318,970,975,975,970,8999
20230825,095300,69238648,974,974,974,974,0
20230825,095200,69238648,974,978,978,974,15701
20230825,095100,53911423,978,978,978,978,100
20230825,095000,53813623,978,978,978,978,125
20230825,094900,53691373,978,978,978,978,188
20230825,094800,53507509,978,979,979,978,3000
20230825,094700,50572808,983,983,983,983,0
20230825,094600,50572808,983,983,983,983,0
20230825,094500,50572808,983,983,983,983,0
20230825,094400,50572808,983,983,983,983,0
20230825,094300,50572808,983,983,983,983,2
20230825,094200,50570842,979,979,979,979,0
20230825,094100,50570842,979,979,979,979,0
20230825,094000,50570842,979,979,979,979,300
20230825,093900,50277142,983,983,983,983,0
20230825,093800,50277142,983,984,984,983,185
20230825,093700,50095172,984,980,984,980,2988
20230825,093600,47166668,979,979,979,979,66
20230825,093500,47102054,977,976,977,975,3431
20230825,093400,43750745,975,977,977,975,10322
20230825,093300,33681875,979,979,979,979,2
20230825,093200,33679917,976,976,976,976,1
20230825,093100,33678941,977,977,977,977,900
20230825,093000,32799641,977,977,977,977,100
20230825,092900,32701941,978,978,978,978,100
20230825,092800,32604141,978,980,980,978,1794
20230825,092700,30847301,980,980,980,980,86
20230825,092600,30763021,980,980,980,980,0
20230825,092500,30763021,980,980,980,980,867
20230825,092400,29913361,980,979,980,979,160
20230825,092300,29756688,975,975,975,975,0
20230825,092200,29756688,975,975,975,975,0
20230825,092100,29756688,975,980,980,975,674
20230825,092000,29098588,982,982,982,982,0
20230825,091900,29098588,982,982,982,982,20
20230825,091800,29078948,975,977,977,975,4707
20230825,091700,24482491,977,977,977,977,2104
20230825,091600,22426883,977,977,978,977,350
20230825,091500,22084918,978,983,983,978,2120
20230825,091400,20005579,984,984,984,984,4
20230825,091300,20001643,983,983,983,983,0
20230825,091200,20001643,983,988,988,983,2211
20230825,091100,17821808,988,988,988,988,1
20230825,091000,17820820,997,997,997,997,0
20230825,090900,17820820,997,996,1000,984,10901
20230825,090800,6927184,997,997,997,997,0
20230825,090700,6927184,997,996,997,995,550
20230825,090600,6378891,997,998,998,997,339
20230825,090500,6040833,998,992,998,992,432
20230825,090400,5611173,992,985,992,976,1239
20230825,090300,4399181,985,984,985,984,491
20230825,090200,3915609,975,974,997,974,611
20230825,090100,3320425,1000,972,1000,972,2508
20230825,090000,872804,982,983,983,982,888