stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191800,135256420,8370,8370,8370,8370,38
20230825,191700,135256420,8370,8370,8370,8370,0
20230825,191600,135256420,8370,8370,8370,8370,0
20230825,191500,135256420,8370,8370,8370,8370,0
20230825,191400,135256420,8370,8370,8370,8370,0
20230825,191300,135256420,8370,8370,8370,8370,0
20230825,191200,135256420,8370,8370,8370,8370,0
20230825,191100,135256420,8370,8370,8370,8370,0
20230825,191000,135256420,8370,8370,8370,8370,0
20230825,190900,135256420,8370,8370,8370,8370,0
20230825,190800,135256420,8370,8370,8370,8370,0
20230825,190700,135256420,8370,8370,8370,8370,0
20230825,190600,135256420,8370,8370,8370,8370,0
20230825,190500,135256420,8370,8370,8370,8370,0
20230825,190400,135256420,8370,8370,8370,8370,0
20230825,190300,135256420,8370,8370,8370,8370,0
20230825,190200,135256420,8370,8370,8370,8370,0
20230825,190100,135256420,8370,8370,8370,8370,0
20230825,190000,135256420,8370,8370,8370,8370,0
20230825,185900,135256420,8370,8370,8370,8370,0
20230825,185800,135256420,8370,8370,8370,8370,0
20230825,185700,135256420,8370,8370,8370,8370,0
20230825,185600,135256420,8370,8370,8370,8370,0
20230825,185500,135256420,8370,8370,8370,8370,0
20230825,185400,135256420,8370,8370,8370,8370,0
20230825,185300,135256420,8370,8370,8370,8370,0
20230825,185200,135256420,8370,8370,8370,8370,0
20230825,185100,135256420,8370,8370,8370,8370,0
20230825,185000,135256420,8370,8370,8370,8370,0
20230825,184900,135256420,8370,8370,8370,8370,0
20230825,184800,135256420,8370,8370,8370,8370,38
20230825,184700,135256420,8370,8370,8370,8370,0
20230825,184600,135256420,8370,8370,8370,8370,0
20230825,184500,135256420,8370,8370,8370,8370,0
20230825,184400,135256420,8370,8370,8370,8370,0
20230825,184300,135256420,8370,8370,8370,8370,0
20230825,184200,135256420,8370,8370,8370,8370,0
20230825,184100,135256420,8370,8370,8370,8370,0
20230825,184000,135256420,8370,8370,8370,8370,0
20230825,183900,135256420,8370,8370,8370,8370,0
20230825,183800,135256420,8370,8370,8370,8370,0
20230825,183700,135256420,8370,8370,8370,8370,0
20230825,183600,135256420,8370,8370,8370,8370,0
20230825,183500,135256420,8370,8370,8370,8370,0
20230825,183400,135256420,8370,8370,8370,8370,0
20230825,183300,135256420,8370,8370,8370,8370,0
20230825,183200,135256420,8370,8370,8370,8370,0
20230825,183100,135256420,8370,8370,8370,8370,0
20230825,183000,135256420,8370,8370,8370,8370,0
20230825,182900,135256420,8370,8370,8370,8370,0
20230825,182800,135256420,8370,8370,8370,8370,0
20230825,182700,135256420,8370,8370,8370,8370,0
20230825,182600,135256420,8370,8370,8370,8370,0
20230825,182500,135256420,8370,8370,8370,8370,0
20230825,182400,135256420,8370,8370,8370,8370,0
20230825,182300,135256420,8370,8370,8370,8370,0
20230825,182200,135256420,8370,8370,8370,8370,0
20230825,182100,135256420,8370,8370,8370,8370,0
20230825,182000,135256420,8370,8370,8370,8370,0
20230825,181900,135256420,8370,8370,8370,8370,0
20230825,181800,135256420,8370,8370,8370,8370,38
20230825,181700,135256420,8370,8370,8370,8370,0
20230825,181600,135256420,8370,8370,8370,8370,0
20230825,181500,135256420,8370,8370,8370,8370,0
20230825,181400,135256420,8370,8370,8370,8370,0
20230825,181300,135256420,8370,8370,8370,8370,0
20230825,181200,135256420,8370,8370,8370,8370,0
20230825,181100,135256420,8370,8370,8370,8370,0
20230825,181000,135256420,8370,8370,8370,8370,0
20230825,180900,135256420,8370,8370,8370,8370,0
20230825,180800,135256420,8370,8370,8370,8370,0
20230825,180700,135256420,8370,8370,8370,8370,0
20230825,180600,135256420,8370,8370,8370,8370,0
20230825,180500,135256420,8370,8370,8370,8370,0
20230825,180400,135256420,8370,8370,8370,8370,0
20230825,180300,135256420,8370,8370,8370,8370,0
20230825,180200,135256420,8370,8370,8370,8370,0
20230825,180100,135256420,8370,8370,8370,8370,0
20230825,180000,135256420,8370,8370,8370,8370,0
20230825,175900,135256420,8370,8370,8370,8370,0
20230825,175800,135256420,8370,8370,8370,8370,0
20230825,175700,135256420,8370,8370,8370,8370,0
20230825,175600,135256420,8370,8370,8370,8370,0
20230825,175500,135256420,8370,8370,8370,8370,0
20230825,175400,135256420,8370,8370,8370,8370,0
20230825,175300,135256420,8370,8370,8370,8370,0
20230825,175200,135256420,8370,8370,8370,8370,0
20230825,175100,135256420,8370,8370,8370,8370,0
20230825,175000,135256420,8370,8370,8370,8370,0
20230825,174900,135256420,8370,8370,8370,8370,0
20230825,174800,135256420,8370,8370,8370,8370,38
20230825,174700,135256420,8370,8370,8370,8370,0
20230825,174600,135256420,8370,8370,8370,8370,0
20230825,174500,135256420,8370,8370,8370,8370,0
20230825,174400,135256420,8370,8370,8370,8370,0
20230825,174300,135256420,8370,8370,8370,8370,0
20230825,174200,135256420,8370,8370,8370,8370,0
20230825,174100,135256420,8370,8370,8370,8370,0
20230825,174000,135256420,8370,8370,8370,8370,0
20230825,173900,135256420,8370,8370,8370,8370,0
20230825,173800,135256420,8370,8370,8370,8370,0
20230825,173700,135256420,8370,8370,8370,8370,0
20230825,173600,135256420,8370,8370,8370,8370,0
20230825,173500,135256420,8370,8370,8370,8370,0
20230825,173400,135256420,8370,8370,8370,8370,0
20230825,173300,135256420,8370,8370,8370,8370,0
20230825,173200,135256420,8370,8370,8370,8370,0
20230825,173100,135256420,8370,8370,8370,8370,0
20230825,173000,135256420,8370,8370,8370,8370,0
20230825,172900,135256420,8370,8370,8370,8370,0
20230825,172800,135256420,8370,8370,8370,8370,0
20230825,172700,135256420,8370,8370,8370,8370,0
20230825,172600,135256420,8370,8370,8370,8370,0
20230825,172500,135256420,8370,8370,8370,8370,0
20230825,172400,135256420,8370,8370,8370,8370,0
20230825,172300,135256420,8370,8370,8370,8370,0
20230825,172200,135256420,8370,8370,8370,8370,0
20230825,172100,135256420,8370,8370,8370,8370,0
20230825,172000,135256420,8370,8370,8370,8370,0
20230825,171900,135256420,8370,8370,8370,8370,0
20230825,171800,135256420,8370,8370,8370,8370,38
20230825,171700,135256420,8370,8370,8370,8370,0
20230825,171600,135256420,8370,8370,8370,8370,0
20230825,171500,135256420,8370,8370,8370,8370,0
20230825,171400,135256420,8370,8370,8370,8370,0
20230825,171300,135256420,8370,8370,8370,8370,0
20230825,171200,135256420,8370,8370,8370,8370,0
20230825,171100,135256420,8370,8370,8370,8370,0
20230825,171000,135256420,8370,8370,8370,8370,0
20230825,170900,135256420,8370,8370,8370,8370,0
20230825,170800,135256420,8370,8370,8370,8370,0
20230825,170700,135256420,8370,8370,8370,8370,0
20230825,170600,135256420,8370,8370,8370,8370,0
20230825,170500,135256420,8370,8370,8370,8370,0
20230825,170400,135256420,8370,8370,8370,8370,0
20230825,170300,135256420,8370,8370,8370,8370,0
20230825,170200,135256420,8370,8370,8370,8370,0
20230825,170100,135256420,8370,8370,8370,8370,0
20230825,170000,135256420,8370,8370,8370,8370,0
20230825,165900,135256420,8370,8370,8370,8370,0
20230825,165800,135256420,8370,8370,8370,8370,0
20230825,165700,135256420,8370,8370,8370,8370,0
20230825,165600,135256420,8370,8370,8370,8370,0
20230825,165500,135256420,8370,8370,8370,8370,0
20230825,165400,135256420,8370,8370,8370,8370,0
20230825,165300,135256420,8370,8370,8370,8370,0
20230825,165200,135256420,8370,8370,8370,8370,0
20230825,165100,135256420,8370,8370,8370,8370,0
20230825,165000,135256420,8370,8370,8370,8370,0
20230825,164900,135256420,8370,8370,8370,8370,0
20230825,164800,135256420,8370,8370,8370,8370,38
20230825,164700,135256420,8370,8370,8370,8370,0
20230825,164600,135256420,8370,8370,8370,8370,0
20230825,164500,135256420,8370,8370,8370,8370,0
20230825,164400,135256420,8370,8370,8370,8370,0
20230825,164300,135256420,8370,8370,8370,8370,0
20230825,164200,135256420,8370,8370,8370,8370,0
20230825,164100,135256420,8370,8370,8370,8370,0
20230825,164000,135256420,8370,8370,8370,8370,0
20230825,163900,135256420,8370,8370,8370,8370,0
20230825,163800,135256420,8370,8370,8370,8370,0
20230825,163700,135256420,8370,8370,8370,8370,0
20230825,163600,135256420,8370,8370,8370,8370,0
20230825,163500,135256420,8370,8370,8370,8370,0
20230825,163400,135256420,8370,8370,8370,8370,0
20230825,163300,135256420,8370,8370,8370,8370,0
20230825,163200,135256420,8370,8370,8370,8370,0
20230825,163100,135256420,8370,8370,8370,8370,0
20230825,163000,135256420,8370,8370,8370,8370,0
20230825,162900,135256420,8370,8370,8370,8370,0
20230825,162800,135256420,8370,8370,8370,8370,0
20230825,162700,135256420,8370,8370,8370,8370,0
20230825,162600,135256420,8370,8370,8370,8370,0
20230825,162500,135256420,8370,8370,8370,8370,0
20230825,162400,135256420,8370,8370,8370,8370,0
20230825,162300,135256420,8370,8370,8370,8370,0
20230825,162200,135256420,8370,8370,8370,8370,0
20230825,162100,135256420,8370,8370,8370,8370,0
20230825,162000,135256420,8370,8370,8370,8370,0
20230825,161900,135256420,8370,8370,8370,8370,0
20230825,161800,135256420,8370,8370,8370,8370,38
20230825,161700,135256420,8370,8370,8370,8370,0
20230825,161600,135256420,8370,8370,8370,8370,0
20230825,161500,135256420,8370,8370,8370,8370,0
20230825,161400,135256420,8370,8370,8370,8370,0
20230825,161300,135256420,8370,8370,8370,8370,0
20230825,161200,135256420,8370,8370,8370,8370,0
20230825,161100,135256420,8370,8370,8370,8370,0
20230825,161000,135256420,8370,8370,8370,8370,0
20230825,160900,135256420,8370,8370,8370,8370,0
20230825,160800,135256420,8370,8370,8370,8370,0
20230825,160700,135256420,8370,8370,8370,8370,0
20230825,160600,135256420,8370,8370,8370,8370,0
20230825,160500,135256420,8370,8370,8370,8370,0
20230825,160400,135256420,8370,8370,8370,8370,0
20230825,160300,135256420,8370,8370,8370,8370,0
20230825,160200,135256420,8370,8370,8370,8370,0
20230825,160100,135256420,8370,8370,8370,8370,0
20230825,160000,135256420,8370,8370,8370,8370,0
20230825,155900,135256420,8370,8370,8370,8370,0
20230825,155800,135256420,8370,8370,8370,8370,0
20230825,155700,135256420,8370,8370,8370,8370,0
20230825,155600,135256420,8370,8370,8370,8370,0
20230825,155500,135256420,8370,8370,8370,8370,0
20230825,155400,135256420,8370,8370,8370,8370,0
20230825,155300,135256420,8370,8370,8370,8370,0
20230825,155200,135256420,8370,8370,8370,8370,0
20230825,155100,135256420,8370,8370,8370,8370,0
20230825,155000,135256420,8370,8370,8370,8370,0
20230825,154900,135256420,8370,8370,8370,8370,0
20230825,154800,135256420,8370,8370,8370,8370,38
20230825,154700,135256420,8370,8370,8370,8370,0
20230825,154600,135256420,8370,8370,8370,8370,0
20230825,154500,135256420,8370,8370,8370,8370,0
20230825,154400,135256420,8370,8370,8370,8370,0
20230825,154300,135256420,8370,8370,8370,8370,0
20230825,154200,135256420,8370,8370,8370,8370,0
20230825,154100,135256420,8370,8370,8370,8370,0
20230825,154000,135256420,8370,8370,8370,8370,0
20230825,153900,135256420,8370,8370,8370,8370,0
20230825,153800,135256420,8370,8370,8370,8370,0
20230825,153700,135256420,8370,8370,8370,8370,0
20230825,153600,135256420,8370,8370,8370,8370,0
20230825,153500,135256420,8370,8370,8370,8370,0
20230825,153400,135256420,8370,8370,8370,8370,0
20230825,153300,135256420,8370,8370,8370,8370,0
20230825,153200,135256420,8370,8370,8370,8370,0
20230825,153100,135256420,8370,8370,8370,8370,0
20230825,153000,135256420,8370,8370,8370,8370,38
20230825,152900,134938360,8350,8350,8350,8350,0
20230825,152800,134938360,8350,8350,8350,8350,0
20230825,152700,134938360,8350,8350,8350,8350,0
20230825,152600,134938360,8350,8350,8350,8350,0
20230825,152500,134938360,8350,8350,8350,8350,0
20230825,152400,134938360,8350,8350,8350,8350,0
20230825,152300,134938360,8350,8350,8350,8350,0
20230825,152200,134938360,8350,8350,8350,8350,0
20230825,152100,134938360,8350,8350,8350,8350,0
20230825,152000,134938360,8350,8350,8350,8350,0
20230825,151900,134938360,8350,8380,8380,8350,60
20230825,151800,134435800,8350,8350,8350,8350,0
20230825,151700,134435800,8350,8330,8350,8330,649
20230825,151600,129016800,8330,8330,8330,8330,1
20230825,151500,129008470,8320,8310,8320,8310,75
20230825,151400,128384580,8310,8320,8320,8310,15
20230825,151300,128259890,8310,8310,8310,8310,1
20230825,151200,128251580,8310,8310,8310,8310,1
20230825,151100,128243270,8320,8320,8320,8320,1
20230825,151000,128234950,8320,8320,8320,8320,1
20230825,150900,128226630,8310,8310,8310,8310,0
20230825,150800,128226630,8310,8310,8310,8310,0
20230825,150700,128226630,8310,8310,8310,8310,0
20230825,150600,128226630,8310,8310,8310,8310,0
20230825,150500,128226630,8310,8310,8310,8310,0
20230825,150400,128226630,8310,8310,8310,8310,0
20230825,150300,128226630,8310,8310,8310,8310,0
20230825,150200,128226630,8310,8310,8310,8310,0
20230825,150100,128226630,8310,8310,8310,8310,0
20230825,150000,128226630,8310,8310,8310,8310,0
20230825,145900,128226630,8310,8300,8310,8300,46
20230825,145800,127844520,8280,8280,8280,8280,0
20230825,145700,127844520,8280,8280,8280,8280,0
20230825,145600,127844520,8280,8280,8280,8280,300
20230825,145500,125360520,8290,8290,8290,8290,192
20230825,145400,123768840,8280,8280,8280,8280,0
20230825,145300,123768840,8280,8280,8280,8280,51
20230825,145200,123346560,8270,8270,8270,8270,5
20230825,145100,123305210,8280,8280,8280,8280,0
20230825,145000,123305210,8280,8280,8280,8280,1
20230825,144900,123296930,8270,8270,8270,8270,6
20230825,144800,123247310,8270,8270,8270,8270,1
20230825,144700,123239040,8270,8270,8270,8270,0
20230825,144600,123239040,8270,8270,8270,8270,0
20230825,144500,123239040,8270,8280,8280,8270,300
20230825,144400,120757470,8280,8280,8280,8280,74
20230825,144300,120144750,8270,8270,8270,8270,0
20230825,144200,120144750,8270,8270,8270,8270,0
20230825,144100,120144750,8270,8270,8270,8270,0
20230825,144000,120144750,8270,8270,8270,8270,0
20230825,143900,120144750,8270,8270,8270,8270,0
20230825,143800,120144750,8270,8270,8270,8270,0
20230825,143700,120144750,8270,8270,8270,8270,0
20230825,143600,120144750,8270,8270,8270,8270,0
20230825,143500,120144750,8270,8270,8270,8270,0
20230825,143400,120144750,8270,8300,8300,8270,300
20230825,143300,117663520,8320,8320,8320,8320,0
20230825,143200,117663520,8320,8320,8320,8320,0
20230825,143100,117663520,8320,8320,8320,8320,0
20230825,143000,117663520,8320,8320,8320,8320,1
20230825,142900,117655200,8320,8320,8320,8320,1
20230825,142800,117646880,8270,8270,8270,8270,0
20230825,142700,117646880,8270,8270,8270,8270,0
20230825,142600,117646880,8270,8270,8270,8270,0
20230825,142500,117646880,8270,8270,8270,8270,0
20230825,142400,117646880,8270,8270,8270,8270,0
20230825,142300,117646880,8270,8300,8300,8270,300
20230825,142200,115165480,8340,8340,8340,8340,0
20230825,142100,115165480,8340,8340,8340,8340,0
20230825,142000,115165480,8340,8340,8340,8340,0
20230825,141900,115165480,8340,8340,8340,8340,0
20230825,141800,115165480,8340,8340,8340,8340,0
20230825,141700,115165480,8340,8310,8340,8310,60
20230825,141600,114665950,8280,8280,8280,8280,0
20230825,141500,114665950,8280,8280,8280,8280,0
20230825,141400,114665950,8280,8280,8280,8280,0
20230825,141300,114665950,8280,8280,8280,8280,0
20230825,141200,114665950,8280,8290,8290,8280,300
20230825,141100,112181880,8310,8310,8310,8310,0
20230825,141000,112181880,8310,8310,8310,8310,6
20230825,140900,112132020,8300,8300,8300,8300,24
20230825,140800,111932820,8300,8300,8300,8300,0
20230825,140700,111932820,8300,8300,8300,8300,4
20230825,140600,111899620,8280,8280,8280,8280,0
20230825,140500,111899620,8280,8280,8280,8280,0
20230825,140400,111899620,8280,8280,8280,8280,0
20230825,140300,111899620,8280,8280,8280,8280,0
20230825,140200,111899620,8280,8280,8280,8280,0
20230825,140100,111899620,8280,8280,8280,8280,300
20230825,140000,109415620,8290,8290,8290,8290,26
20230825,135900,109200080,8270,8270,8270,8270,0
20230825,135800,109200080,8270,8270,8270,8270,0
20230825,135700,109200080,8270,8270,8270,8270,0
20230825,135600,109200080,8270,8270,8270,8270,0
20230825,135500,109200080,8270,8270,8270,8270,0
20230825,135400,109200080,8270,8270,8270,8270,0
20230825,135300,109200080,8270,8270,8270,8270,0
20230825,135200,109200080,8270,8270,8270,8270,0
20230825,135100,109200080,8270,8270,8270,8270,0
20230825,135000,109200080,8270,8280,8280,8270,300
20230825,134900,106719070,8290,8290,8290,8290,3
20230825,134800,106694200,8290,8280,8290,8280,238
20230825,134700,104723550,8280,8280,8280,8280,12
20230825,134600,104624190,8280,8280,8280,8280,0
20230825,134500,104624190,8280,8280,8280,8280,10
20230825,134400,104541390,8280,8280,8280,8280,200
20230825,134300,102885390,8280,8280,8280,8280,0
20230825,134200,102885390,8280,8280,8280,8280,69
20230825,134100,102314070,8280,8280,8280,8280,1
20230825,134000,102305790,8270,8270,8270,8270,0
20230825,133900,102305790,8270,8280,8280,8270,300
20230825,133800,99822860,8280,8280,8280,8280,0
20230825,133700,99822860,8280,8280,8280,8280,0
20230825,133600,99822860,8280,8280,8280,8280,0
20230825,133500,99822860,8280,8280,8280,8280,0
20230825,133400,99822860,8280,8280,8280,8280,0
20230825,133300,99822860,8280,8280,8280,8280,0
20230825,133200,99822860,8280,8280,8280,8280,0
20230825,133100,99822860,8280,8280,8280,8280,0
20230825,133000,99822860,8280,8290,8290,8280,660
20230825,132900,94356280,8290,8290,8290,8290,0
20230825,132800,94356280,8290,8300,8300,8290,300
20230825,132700,91867780,8290,8290,8290,8290,0
20230825,132600,91867780,8290,8290,8290,8290,0
20230825,132500,91867780,8290,8290,8290,8290,0
20230825,132400,91867780,8290,8290,8290,8290,0
20230825,132300,91867780,8290,8290,8290,8290,0
20230825,132200,91867780,8290,8290,8290,8290,0
20230825,132100,91867780,8290,8290,8290,8290,0
20230825,132000,91867780,8290,8290,8290,8290,0
20230825,131900,91867780,8290,8290,8290,8290,0
20230825,131800,91867780,8290,8290,8290,8290,0
20230825,131700,91867780,8290,8300,8300,8290,422
20230825,131600,88366400,8290,8290,8290,8290,1
20230825,131500,88358110,8290,8290,8290,8290,0
20230825,131400,88358110,8290,8290,8290,8290,0
20230825,131300,88358110,8290,8290,8290,8290,1
20230825,131200,88349820,8290,8290,8290,8290,8
20230825,131100,88283500,8290,8290,8290,8290,0
20230825,131000,88283500,8290,8290,8290,8290,0
20230825,130900,88283500,8290,8290,8290,8290,8
20230825,130800,88217180,8290,8290,8290,8290,0
20230825,130700,88217180,8290,8290,8290,8290,0
20230825,130600,88217180,8290,8290,8290,8290,300
20230825,130500,85730180,8290,8290,8290,8290,91
20230825,130400,84975790,8300,8300,8300,8300,2
20230825,130300,84959190,8290,8290,8290,8290,0
20230825,130200,84959190,8290,8290,8290,8290,0
20230825,130100,84959190,8290,8290,8290,8290,0
20230825,130000,84959190,8290,8290,8290,8290,0
20230825,125900,84959190,8290,8290,8290,8290,0
20230825,125800,84959190,8290,8290,8290,8290,0
20230825,125700,84959190,8290,8290,8290,8290,0
20230825,125600,84959190,8290,8290,8290,8290,0
20230825,125500,84959190,8290,8300,8300,8290,300
20230825,125400,82472170,8290,8290,8290,8290,0
20230825,125300,82472170,8290,8290,8290,8290,0
20230825,125200,82472170,8290,8290,8290,8290,0
20230825,125100,82472170,8290,8290,8290,8290,0
20230825,125000,82472170,8290,8290,8290,8290,0
20230825,124900,82472170,8290,8290,8290,8290,0
20230825,124800,82472170,8290,8290,8290,8290,0
20230825,124700,82472170,8290,8290,8290,8290,0
20230825,124600,82472170,8290,8290,8290,8290,0
20230825,124500,82472170,8290,8290,8290,8290,0
20230825,124400,82472170,8290,8290,8290,8290,300
20230825,124300,79985170,8300,8300,8300,8300,0
20230825,124200,79985170,8300,8300,8300,8300,15
20230825,124100,79860670,8300,8300,8300,8300,0
20230825,124000,79860670,8300,8300,8300,8300,1
20230825,123900,79852370,8300,8300,8300,8300,0
20230825,123800,79852370,8300,8300,8300,8300,0
20230825,123700,79852370,8300,8300,8300,8300,3
20230825,123600,79827470,8300,8300,8300,8300,0
20230825,123500,79827470,8300,8300,8300,8300,17
20230825,123400,79686370,8300,8300,8300,8300,1
20230825,123300,79678070,8290,8300,8300,8290,300
20230825,123200,77190300,8300,8300,8300,8300,0
20230825,123100,77190300,8300,8300,8300,8300,0
20230825,123000,77190300,8300,8300,8300,8300,0
20230825,122900,77190300,8300,8300,8300,8300,0
20230825,122800,77190300,8300,8300,8300,8300,0
20230825,122700,77190300,8300,8300,8300,8300,0
20230825,122600,77190300,8300,8300,8300,8300,0
20230825,122500,77190300,8300,8300,8300,8300,24
20230825,122400,76991100,8290,8290,8290,8290,0
20230825,122300,76991100,8290,8290,8290,8290,0
20230825,122200,76991100,8290,8300,8300,8290,300
20230825,122100,74503140,8310,8310,8310,8310,0
20230825,122000,74503140,8310,8310,8310,8310,10
20230825,121900,74420040,8310,8310,8310,8310,0
20230825,121800,74420040,8310,8310,8310,8310,0
20230825,121700,74420040,8310,8310,8310,8310,5
20230825,121600,74378490,8310,8310,8310,8310,1
20230825,121500,74370180,8300,8300,8300,8300,0
20230825,121400,74370180,8300,8300,8300,8300,0
20230825,121300,74370180,8300,8300,8300,8300,0
20230825,121200,74370180,8300,8300,8300,8300,0
20230825,121100,74370180,8300,8300,8300,8300,300
20230825,121000,71880180,8310,8310,8310,8310,0
20230825,120900,71880180,8310,8310,8310,8310,0
20230825,120800,71880180,8310,8310,8310,8310,0
20230825,120700,71880180,8310,8310,8310,8310,1
20230825,120600,71871870,8300,8300,8300,8300,0
20230825,120500,71871870,8300,8300,8300,8300,0
20230825,120400,71871870,8300,8300,8300,8300,0
20230825,120300,71871870,8300,8300,8300,8300,50
20230825,120200,71456870,8300,8300,8300,8300,386
20230825,120100,68253070,8300,8300,8300,8300,0
20230825,120000,68253070,8300,8320,8320,8300,303
20230825,115900,65735610,8340,8340,8340,8340,45
20230825,115800,65360310,8380,8330,8380,8330,50
20230825,115700,64941870,8320,8320,8320,8320,0
20230825,115600,64941870,8320,8320,8320,8320,12
20230825,115500,64842030,8310,8310,8310,8310,0
20230825,115400,64842030,8310,8310,8310,8310,0
20230825,115300,64842030,8310,8310,8310,8310,0
20230825,115200,64842030,8310,8310,8310,8310,26
20230825,115100,64625970,8310,8300,8310,8300,4
20230825,115000,64592740,8300,8300,8300,8300,0
20230825,114900,64592740,8300,8310,8310,8300,303
20230825,114800,62076560,8310,8310,8310,8310,0
20230825,114700,62076560,8310,8310,8310,8310,3
20230825,114600,62051630,8320,8310,8320,8310,4
20230825,114500,62018380,8310,8310,8310,8310,0
20230825,114400,62018380,8310,8310,8310,8310,2
20230825,114300,62001760,8310,8310,8310,8310,3
20230825,114200,61976830,8310,8310,8310,8310,2
20230825,114100,61960210,8310,8310,8310,8310,3
20230825,114000,61935280,8310,8310,8310,8310,0
20230825,113900,61935280,8310,8310,8310,8310,2
20230825,113800,61918660,8310,8310,8310,8310,305
20230825,113700,59384110,8310,8310,8310,8310,2
20230825,113600,59367490,8310,8310,8310,8310,2
20230825,113500,59350870,8310,8310,8310,8310,0
20230825,113400,59350870,8310,8310,8310,8310,2
20230825,113300,59334250,8310,8310,8310,8310,0
20230825,113200,59334250,8310,8310,8310,8310,0
20230825,113100,59334250,8310,8310,8310,8310,0
20230825,113000,59334250,8310,8310,8310,8310,0
20230825,112900,59334250,8310,8310,8310,8310,0
20230825,112800,59334250,8310,8310,8310,8310,49
20230825,112700,58927060,8310,8330,8330,8310,300
20230825,112600,56434030,8340,8340,8340,8340,7
20230825,112500,56375650,8340,8340,8340,8340,0
20230825,112400,56375650,8340,8340,8340,8340,0
20230825,112300,56375650,8340,8340,8340,8340,0
20230825,112200,56375650,8340,8340,8340,8340,0
20230825,112100,56375650,8340,8340,8340,8340,0
20230825,112000,56375650,8340,8340,8340,8340,0
20230825,111900,56375650,8340,8340,8340,8340,45
20230825,111800,56000350,8310,8310,8310,8310,0
20230825,111700,56000350,8310,8310,8310,8310,0
20230825,111600,56000350,8310,8330,8330,8310,300
20230825,111500,53506620,8360,8370,8370,8360,11
20230825,111400,53414640,8370,8370,8370,8370,4
20230825,111300,53381160,8360,8340,8360,8340,8
20230825,111200,53314370,8330,8330,8330,8330,142
20230825,111100,52131510,8330,8330,8330,8330,5
20230825,111000,52089860,8330,8320,8330,8320,21
20230825,110900,51915040,8310,8310,8310,8310,0
20230825,110800,51915040,8310,8310,8310,8310,0
20230825,110700,51915040,8310,8310,8310,8310,118
20230825,110600,50934460,8300,8300,8300,8300,5
20230825,110500,50892960,8300,8310,8310,8300,300
20230825,110400,48402140,8310,8310,8310,8310,2
20230825,110300,48385520,8310,8310,8310,8310,3
20230825,110200,48360590,8310,8310,8310,8310,2
20230825,110100,48343970,8320,8310,8320,8310,3
20230825,110000,48319030,8310,8310,8310,8310,3
20230825,105900,48294100,8310,8310,8310,8310,4
20230825,105800,48260860,8310,8310,8310,8310,3
20230825,105700,48235930,8310,8310,8310,8310,2
20230825,105600,48219310,8310,8310,8310,8310,0
20230825,105500,48219310,8310,8310,8310,8310,0
20230825,105400,48219310,8310,8310,8310,8310,300
20230825,105300,45726310,8310,8310,8310,8310,0
20230825,105200,45726310,8310,8310,8310,8310,16
20230825,105100,45593350,8300,8300,8300,8300,2
20230825,105000,45576750,8300,8300,8300,8300,0
20230825,104900,45576750,8300,8310,8310,8300,12
20230825,104800,45477120,8310,8310,8310,8310,0
20230825,104700,45477120,8310,8310,8310,8310,0
20230825,104600,45477120,8310,8310,8310,8310,0
20230825,104500,45477120,8310,8310,8310,8310,8
20230825,104400,45410640,8300,8300,8300,8300,0
20230825,104300,45410640,8300,8310,8310,8300,300
20230825,104200,42919640,8320,8320,8320,8320,16
20230825,104100,42786520,8300,8320,8320,8300,49
20230825,104000,42379720,8320,8320,8320,8320,3
20230825,103900,42354760,8330,8330,8330,8330,1
20230825,103800,42346430,8320,8320,8320,8320,4
20230825,103700,42313150,8320,8320,8320,8320,0
20230825,103600,42313150,8320,8320,8320,8320,0
20230825,103500,42313150,8320,8320,8320,8320,0
20230825,103400,42313150,8320,8320,8320,8320,0
20230825,103300,42313150,8320,8320,8320,8320,6
20230825,103200,42263230,8300,8320,8320,8300,300
20230825,103100,39771870,8350,8350,8350,8350,0
20230825,103000,39771870,8350,8350,8350,8350,150
20230825,102900,38519370,8350,8350,8350,8350,0
20230825,102800,38519370,8350,8340,8350,8340,12
20230825,102700,38419240,8330,8330,8330,8330,8
20230825,102600,38352600,8320,8320,8320,8320,1
20230825,102500,38344280,8320,8310,8320,8310,289
20230825,102400,35942670,8310,8310,8310,8310,0
20230825,102300,35942670,8310,8300,8310,8300,49
20230825,102200,35535520,8300,8300,8300,8300,3
20230825,102100,35510620,8300,8310,8310,8300,303
20230825,102000,32995410,8310,8310,8310,8310,3
20230825,101900,32970480,8310,8310,8310,8310,2
20230825,101800,32953860,8330,8330,8330,8330,0
20230825,101700,32953860,8330,8330,8330,8330,0
20230825,101600,32953860,8330,8330,8330,8330,0
20230825,101500,32953860,8330,8330,8330,8330,110
20230825,101400,32037560,8340,8330,8340,8330,11
20230825,101300,31945910,8320,8310,8320,8310,312
20230825,101200,29353100,8320,8310,8320,8310,5
20230825,101100,29311520,8310,8310,8310,8310,3
20230825,101000,29286590,8310,8340,8340,8310,308
20230825,100900,26726920,8340,8340,8340,8340,0
20230825,100800,26726920,8340,8340,8340,8340,1
20230825,100700,26718580,8340,8340,8340,8340,0
20230825,100600,26718580,8340,8340,8340,8340,0
20230825,100500,26718580,8340,8340,8340,8340,2
20230825,100400,26701900,8340,8330,8340,8330,4
20230825,100300,26668570,8330,8310,8330,8310,17
20230825,100200,26527070,8310,8310,8310,8310,4
20230825,100100,26493830,8310,8310,8310,8310,3
20230825,100000,26468900,8320,8320,8320,8320,1
20230825,095900,26460580,8320,8310,8320,8310,313
20230825,095800,23859520,8350,8350,8350,8350,0
20230825,095700,23859520,8350,8350,8350,8350,0
20230825,095600,23859520,8350,8350,8350,8350,0
20230825,095500,23859520,8350,8350,8350,8350,0
20230825,095400,23859520,8350,8320,8350,8320,12
20230825,095300,23759610,8310,8310,8310,8310,4
20230825,095200,23726370,8310,8310,8310,8310,3
20230825,095100,23701440,8320,8320,8320,8320,3
20230825,095000,23676480,8320,8320,8320,8320,4
20230825,094900,23643200,8320,8320,8320,8320,4
20230825,094800,23609920,8320,8340,8340,8300,313
20230825,094700,21006270,8340,8340,8340,8340,1
20230825,094600,20997930,8340,8340,8340,8340,0
20230825,094500,20997930,8340,8340,8340,8340,1
20230825,094400,20989590,8350,8340,8350,8340,6
20230825,094300,20939540,8350,8350,8350,8350,0
20230825,094200,20939540,8350,8350,8350,8350,1
20230825,094100,20931190,8350,8320,8350,8320,19
20230825,094000,20772780,8320,8320,8320,8320,0
20230825,093900,20772780,8320,8320,8320,8320,8
20230825,093800,20706220,8330,8330,8330,8330,1
20230825,093700,20697890,8320,8330,8330,8320,309
20230825,093600,18124960,8330,8330,8330,8330,0
20230825,093500,18124960,8330,8330,8330,8330,1
20230825,093400,18116630,8350,8350,8350,8350,1
20230825,093300,18108280,8350,8350,8350,8350,0
20230825,093200,18108280,8350,8350,8350,8350,2
20230825,093100,18091580,8370,8350,8370,8330,8
20230825,093000,18024790,8340,8350,8350,8340,655
20230825,092900,12557290,8330,8360,8360,8330,500
20230825,092800,8390850,8370,8370,8370,8370,0
20230825,092700,8390850,8370,8370,8370,8370,0
20230825,092600,8390850,8370,8370,8370,8370,0
20230825,092500,8390850,8370,8370,8370,8370,39
20230825,092400,8064420,8370,8380,8380,8370,7
20230825,092300,8005800,8390,8390,8390,8390,0
20230825,092200,8005800,8390,8390,8390,8390,0
20230825,092100,8005800,8390,8390,8390,8390,0
20230825,092000,8005800,8390,8390,8390,8390,0
20230825,091900,8005800,8390,8390,8390,8390,9
20230825,091800,7930290,8390,8390,8390,8390,2
20230825,091700,7913510,8390,8390,8390,8390,119
20230825,091600,6915100,8400,8400,8400,8400,0
20230825,091500,6915100,8400,8400,8400,8400,3
20230825,091400,6889900,8390,8390,8390,8390,0
20230825,091300,6889900,8390,8390,8390,8390,26
20230825,091200,6671760,8390,8390,8390,8390,575
20230825,091100,1847510,8440,8440,8440,8440,0
20230825,091000,1847510,8440,8440,8440,8440,0
20230825,090900,1847510,8440,8440,8440,8440,0
20230825,090800,1847510,8440,8430,8440,8430,130
20230825,090700,750320,8440,8440,8440,8440,0
20230825,090600,750320,8440,8440,8440,8440,0
20230825,090500,750320,8440,8440,8440,8440,0
20230825,090400,750320,8440,8440,8440,8440,0
20230825,090300,750320,8440,8440,8440,8440,61
20230825,090200,235480,8410,8410,8410,8410,0
20230825,090100,235480,8410,8410,8410,8410,7
20230825,090000,176610,8410,8410,8410,8410,21