stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195800,80699410,5230,5230,5230,5230,19
20230825,195700,80699410,5230,5230,5230,5230,0
20230825,195600,80699410,5230,5230,5230,5230,0
20230825,195500,80699410,5230,5230,5230,5230,0
20230825,195400,80699410,5230,5230,5230,5230,0
20230825,195300,80699410,5230,5230,5230,5230,0
20230825,195200,80699410,5230,5230,5230,5230,0
20230825,195100,80699410,5230,5230,5230,5230,0
20230825,195000,80699410,5230,5230,5230,5230,0
20230825,194900,80699410,5230,5230,5230,5230,0
20230825,194800,80699410,5230,5230,5230,5230,0
20230825,194700,80699410,5230,5230,5230,5230,0
20230825,194600,80699410,5230,5230,5230,5230,0
20230825,194500,80699410,5230,5230,5230,5230,0
20230825,194400,80699410,5230,5230,5230,5230,0
20230825,194300,80699410,5230,5230,5230,5230,0
20230825,194200,80699410,5230,5230,5230,5230,0
20230825,194100,80699410,5230,5230,5230,5230,0
20230825,194000,80699410,5230,5230,5230,5230,0
20230825,193900,80699410,5230,5230,5230,5230,0
20230825,193800,80699410,5230,5230,5230,5230,0
20230825,193700,80699410,5230,5230,5230,5230,0
20230825,193600,80699410,5230,5230,5230,5230,0
20230825,193500,80699410,5230,5230,5230,5230,0
20230825,193400,80699410,5230,5230,5230,5230,0
20230825,193300,80699410,5230,5230,5230,5230,0
20230825,193200,80699410,5230,5230,5230,5230,0
20230825,193100,80699410,5230,5230,5230,5230,0
20230825,193000,80699410,5230,5230,5230,5230,0
20230825,192900,80699410,5230,5230,5230,5230,0
20230825,192800,80699410,5230,5230,5230,5230,19
20230825,192700,80699410,5230,5230,5230,5230,0
20230825,192600,80699410,5230,5230,5230,5230,0
20230825,192500,80699410,5230,5230,5230,5230,0
20230825,192400,80699410,5230,5230,5230,5230,0
20230825,192300,80699410,5230,5230,5230,5230,0
20230825,192200,80699410,5230,5230,5230,5230,0
20230825,192100,80699410,5230,5230,5230,5230,0
20230825,192000,80699410,5230,5230,5230,5230,0
20230825,191900,80699410,5230,5230,5230,5230,0
20230825,191800,80699410,5230,5230,5230,5230,0
20230825,191700,80699410,5230,5230,5230,5230,0
20230825,191600,80699410,5230,5230,5230,5230,0
20230825,191500,80699410,5230,5230,5230,5230,0
20230825,191400,80699410,5230,5230,5230,5230,0
20230825,191300,80699410,5230,5230,5230,5230,0
20230825,191200,80699410,5230,5230,5230,5230,0
20230825,191100,80699410,5230,5230,5230,5230,0
20230825,191000,80699410,5230,5230,5230,5230,0
20230825,190900,80699410,5230,5230,5230,5230,0
20230825,190800,80699410,5230,5230,5230,5230,0
20230825,190700,80699410,5230,5230,5230,5230,0
20230825,190600,80699410,5230,5230,5230,5230,0
20230825,190500,80699410,5230,5230,5230,5230,0
20230825,190400,80699410,5230,5230,5230,5230,0
20230825,190300,80699410,5230,5230,5230,5230,0
20230825,190200,80699410,5230,5230,5230,5230,0
20230825,190100,80699410,5230,5230,5230,5230,0
20230825,190000,80699410,5230,5230,5230,5230,0
20230825,185900,80699410,5230,5230,5230,5230,0
20230825,185800,80699410,5230,5230,5230,5230,19
20230825,185700,80699410,5230,5230,5230,5230,0
20230825,185600,80699410,5230,5230,5230,5230,0
20230825,185500,80699410,5230,5230,5230,5230,0
20230825,185400,80699410,5230,5230,5230,5230,0
20230825,185300,80699410,5230,5230,5230,5230,0
20230825,185200,80699410,5230,5230,5230,5230,0
20230825,185100,80699410,5230,5230,5230,5230,0
20230825,185000,80699410,5230,5230,5230,5230,0
20230825,184900,80699410,5230,5230,5230,5230,0
20230825,184800,80699410,5230,5230,5230,5230,0
20230825,184700,80699410,5230,5230,5230,5230,0
20230825,184600,80699410,5230,5230,5230,5230,0
20230825,184500,80699410,5230,5230,5230,5230,0
20230825,184400,80699410,5230,5230,5230,5230,0
20230825,184300,80699410,5230,5230,5230,5230,0
20230825,184200,80699410,5230,5230,5230,5230,0
20230825,184100,80699410,5230,5230,5230,5230,0
20230825,184000,80699410,5230,5230,5230,5230,0
20230825,183900,80699410,5230,5230,5230,5230,0
20230825,183800,80699410,5230,5230,5230,5230,0
20230825,183700,80699410,5230,5230,5230,5230,0
20230825,183600,80699410,5230,5230,5230,5230,0
20230825,183500,80699410,5230,5230,5230,5230,0
20230825,183400,80699410,5230,5230,5230,5230,0
20230825,183300,80699410,5230,5230,5230,5230,0
20230825,183200,80699410,5230,5230,5230,5230,0
20230825,183100,80699410,5230,5230,5230,5230,0
20230825,183000,80699410,5230,5230,5230,5230,0
20230825,182900,80699410,5230,5230,5230,5230,0
20230825,182800,80699410,5230,5230,5230,5230,19
20230825,182700,80699410,5230,5230,5230,5230,0
20230825,182600,80699410,5230,5230,5230,5230,0
20230825,182500,80699410,5230,5230,5230,5230,0
20230825,182400,80699410,5230,5230,5230,5230,0
20230825,182300,80699410,5230,5230,5230,5230,0
20230825,182200,80699410,5230,5230,5230,5230,0
20230825,182100,80699410,5230,5230,5230,5230,0
20230825,182000,80699410,5230,5230,5230,5230,0
20230825,181900,80699410,5230,5230,5230,5230,0
20230825,181800,80699410,5230,5230,5230,5230,0
20230825,181700,80699410,5230,5230,5230,5230,0
20230825,181600,80699410,5230,5230,5230,5230,0
20230825,181500,80699410,5230,5230,5230,5230,0
20230825,181400,80699410,5230,5230,5230,5230,0
20230825,181300,80699410,5230,5230,5230,5230,0
20230825,181200,80699410,5230,5230,5230,5230,0
20230825,181100,80699410,5230,5230,5230,5230,0
20230825,181000,80699410,5230,5230,5230,5230,0
20230825,180900,80699410,5230,5230,5230,5230,0
20230825,180800,80699410,5230,5230,5230,5230,0
20230825,180700,80699410,5230,5230,5230,5230,0
20230825,180600,80699410,5230,5230,5230,5230,0
20230825,180500,80699410,5230,5230,5230,5230,0
20230825,180400,80699410,5230,5230,5230,5230,0
20230825,180300,80699410,5230,5230,5230,5230,0
20230825,180200,80699410,5230,5230,5230,5230,0
20230825,180100,80699410,5230,5230,5230,5230,0
20230825,180000,80699410,5230,5230,5230,5230,0
20230825,175900,80699410,5230,5230,5230,5230,0
20230825,175800,80699410,5230,5230,5230,5230,19
20230825,175700,80699410,5230,5230,5230,5230,0
20230825,175600,80699410,5230,5230,5230,5230,0
20230825,175500,80699410,5230,5230,5230,5230,0
20230825,175400,80699410,5230,5230,5230,5230,0
20230825,175300,80699410,5230,5230,5230,5230,0
20230825,175200,80699410,5230,5230,5230,5230,0
20230825,175100,80699410,5230,5230,5230,5230,0
20230825,175000,80699410,5230,5230,5230,5230,0
20230825,174900,80699410,5230,5230,5230,5230,0
20230825,174800,80699410,5230,5230,5230,5230,0
20230825,174700,80699410,5230,5230,5230,5230,0
20230825,174600,80699410,5230,5230,5230,5230,0
20230825,174500,80699410,5230,5230,5230,5230,0
20230825,174400,80699410,5230,5230,5230,5230,0
20230825,174300,80699410,5230,5230,5230,5230,0
20230825,174200,80699410,5230,5230,5230,5230,0
20230825,174100,80699410,5230,5230,5230,5230,0
20230825,174000,80699410,5230,5230,5230,5230,0
20230825,173900,80699410,5230,5230,5230,5230,0
20230825,173800,80699410,5230,5230,5230,5230,0
20230825,173700,80699410,5230,5230,5230,5230,0
20230825,173600,80699410,5230,5230,5230,5230,0
20230825,173500,80699410,5230,5230,5230,5230,0
20230825,173400,80699410,5230,5230,5230,5230,0
20230825,173300,80699410,5230,5230,5230,5230,0
20230825,173200,80699410,5230,5230,5230,5230,0
20230825,173100,80699410,5230,5230,5230,5230,0
20230825,173000,80699410,5230,5230,5230,5230,0
20230825,172900,80699410,5230,5230,5230,5230,0
20230825,172800,80699410,5230,5230,5230,5230,19
20230825,172700,80699410,5230,5230,5230,5230,0
20230825,172600,80699410,5230,5230,5230,5230,0
20230825,172500,80699410,5230,5230,5230,5230,0
20230825,172400,80699410,5230,5230,5230,5230,0
20230825,172300,80699410,5230,5230,5230,5230,0
20230825,172200,80699410,5230,5230,5230,5230,0
20230825,172100,80699410,5230,5230,5230,5230,0
20230825,172000,80699410,5230,5230,5230,5230,0
20230825,171900,80699410,5230,5230,5230,5230,0
20230825,171800,80699410,5230,5230,5230,5230,0
20230825,171700,80699410,5230,5230,5230,5230,0
20230825,171600,80699410,5230,5230,5230,5230,0
20230825,171500,80699410,5230,5230,5230,5230,0
20230825,171400,80699410,5230,5230,5230,5230,0
20230825,171300,80699410,5230,5230,5230,5230,0
20230825,171200,80699410,5230,5230,5230,5230,0
20230825,171100,80699410,5230,5230,5230,5230,0
20230825,171000,80699410,5230,5230,5230,5230,0
20230825,170900,80699410,5230,5230,5230,5230,0
20230825,170800,80699410,5230,5230,5230,5230,0
20230825,170700,80699410,5230,5230,5230,5230,0
20230825,170600,80699410,5230,5230,5230,5230,0
20230825,170500,80699410,5230,5230,5230,5230,0
20230825,170400,80699410,5230,5230,5230,5230,0
20230825,170300,80699410,5230,5230,5230,5230,0
20230825,170200,80699410,5230,5230,5230,5230,0
20230825,170100,80699410,5230,5230,5230,5230,0
20230825,170000,80699410,5230,5230,5230,5230,0
20230825,165900,80699410,5230,5230,5230,5230,0
20230825,165800,80699410,5230,5230,5230,5230,19
20230825,165700,80699410,5230,5230,5230,5230,0
20230825,165600,80699410,5230,5230,5230,5230,0
20230825,165500,80699410,5230,5230,5230,5230,0
20230825,165400,80699410,5230,5230,5230,5230,0
20230825,165300,80699410,5230,5230,5230,5230,0
20230825,165200,80699410,5230,5230,5230,5230,0
20230825,165100,80699410,5230,5230,5230,5230,0
20230825,165000,80699410,5230,5230,5230,5230,0
20230825,164900,80699410,5230,5230,5230,5230,0
20230825,164800,80699410,5230,5230,5230,5230,0
20230825,164700,80699410,5230,5230,5230,5230,0
20230825,164600,80699410,5230,5230,5230,5230,0
20230825,164500,80699410,5230,5230,5230,5230,0
20230825,164400,80699410,5230,5230,5230,5230,0
20230825,164300,80699410,5230,5230,5230,5230,0
20230825,164200,80699410,5230,5230,5230,5230,0
20230825,164100,80699410,5230,5230,5230,5230,0
20230825,164000,80699410,5230,5230,5230,5230,0
20230825,163900,80699410,5230,5230,5230,5230,0
20230825,163800,80699410,5230,5230,5230,5230,0
20230825,163700,80699410,5230,5230,5230,5230,0
20230825,163600,80699410,5230,5230,5230,5230,0
20230825,163500,80699410,5230,5230,5230,5230,0
20230825,163400,80699410,5230,5230,5230,5230,0
20230825,163300,80699410,5230,5230,5230,5230,0
20230825,163200,80699410,5230,5230,5230,5230,0
20230825,163100,80699410,5230,5230,5230,5230,0
20230825,163000,80699410,5230,5230,5230,5230,0
20230825,162900,80699410,5230,5230,5230,5230,0
20230825,162800,80699410,5230,5230,5230,5230,19
20230825,162700,80699410,5230,5230,5230,5230,0
20230825,162600,80699410,5230,5230,5230,5230,0
20230825,162500,80699410,5230,5230,5230,5230,0
20230825,162400,80699410,5230,5230,5230,5230,0
20230825,162300,80699410,5230,5230,5230,5230,0
20230825,162200,80699410,5230,5230,5230,5230,0
20230825,162100,80699410,5230,5230,5230,5230,0
20230825,162000,80699410,5230,5230,5230,5230,0
20230825,161900,80699410,5230,5230,5230,5230,0
20230825,161800,80699410,5230,5230,5230,5230,0
20230825,161700,80699410,5230,5230,5230,5230,0
20230825,161600,80699410,5230,5230,5230,5230,0
20230825,161500,80699410,5230,5230,5230,5230,0
20230825,161400,80699410,5230,5230,5230,5230,0
20230825,161300,80699410,5230,5230,5230,5230,0
20230825,161200,80699410,5230,5230,5230,5230,0
20230825,161100,80699410,5230,5230,5230,5230,0
20230825,161000,80699410,5230,5230,5230,5230,0
20230825,160900,80699410,5230,5230,5230,5230,0
20230825,160800,80699410,5230,5230,5230,5230,0
20230825,160700,80699410,5230,5230,5230,5230,0
20230825,160600,80699410,5230,5230,5230,5230,0
20230825,160500,80699410,5230,5230,5230,5230,0
20230825,160400,80699410,5230,5230,5230,5230,0
20230825,160300,80699410,5230,5230,5230,5230,0
20230825,160200,80699410,5230,5230,5230,5230,0
20230825,160100,80699410,5230,5230,5230,5230,0
20230825,160000,80699410,5230,5230,5230,5230,0
20230825,155900,80699410,5230,5230,5230,5230,0
20230825,155800,80699410,5230,5230,5230,5230,19
20230825,155700,80699410,5230,5230,5230,5230,0
20230825,155600,80699410,5230,5230,5230,5230,0
20230825,155500,80699410,5230,5230,5230,5230,0
20230825,155400,80699410,5230,5230,5230,5230,0
20230825,155300,80699410,5230,5230,5230,5230,0
20230825,155200,80699410,5230,5230,5230,5230,0
20230825,155100,80699410,5230,5230,5230,5230,0
20230825,155000,80699410,5230,5230,5230,5230,0
20230825,154900,80699410,5230,5230,5230,5230,0
20230825,154800,80699410,5230,5230,5230,5230,0
20230825,154700,80699410,5230,5230,5230,5230,0
20230825,154600,80699410,5230,5230,5230,5230,0
20230825,154500,80699410,5230,5230,5230,5230,0
20230825,154400,80699410,5230,5230,5230,5230,0
20230825,154300,80699410,5230,5230,5230,5230,0
20230825,154200,80699410,5230,5230,5230,5230,0
20230825,154100,80699410,5230,5230,5230,5230,0
20230825,154000,80699410,5230,5230,5230,5230,0
20230825,153900,80699410,5230,5230,5230,5230,0
20230825,153800,80699410,5230,5230,5230,5230,0
20230825,153700,80699410,5230,5230,5230,5230,0
20230825,153600,80699410,5230,5230,5230,5230,0
20230825,153500,80699410,5230,5230,5230,5230,0
20230825,153400,80699410,5230,5230,5230,5230,0
20230825,153300,80699410,5230,5230,5230,5230,0
20230825,153200,80699410,5230,5230,5230,5230,0
20230825,153100,80699410,5230,5230,5230,5230,0
20230825,153000,80699410,5230,5230,5230,5230,19
20230825,152900,80600040,5230,5230,5230,5230,0
20230825,152800,80600040,5230,5230,5230,5230,0
20230825,152700,80600040,5230,5230,5230,5230,0
20230825,152600,80600040,5230,5230,5230,5230,0
20230825,152500,80600040,5230,5230,5230,5230,0
20230825,152400,80600040,5230,5230,5230,5230,0
20230825,152300,80600040,5230,5230,5230,5230,0
20230825,152200,80600040,5230,5230,5230,5230,0
20230825,152100,80600040,5230,5230,5230,5230,0
20230825,152000,80600040,5230,5230,5230,5230,0
20230825,151900,80600040,5230,5230,5230,5230,0
20230825,151800,80600040,5230,5210,5230,5210,11
20230825,151700,80542710,5230,5230,5230,5230,1
20230825,151600,80537480,5200,5200,5200,5200,0
20230825,151500,80537480,5200,5200,5200,5200,0
20230825,151400,80537480,5200,5200,5200,5200,4
20230825,151300,80516680,5230,5230,5230,5230,1
20230825,151200,80511450,5200,5200,5200,5200,1000
20230825,151100,75311450,5230,5230,5230,5230,0
20230825,151000,75311450,5230,5230,5230,5230,0
20230825,150900,75311450,5230,5230,5230,5230,0
20230825,150800,75311450,5230,5230,5230,5230,0
20230825,150700,75311450,5230,5230,5230,5230,0
20230825,150600,75311450,5230,5230,5230,5230,0
20230825,150500,75311450,5230,5230,5230,5230,0
20230825,150400,75311450,5230,5230,5230,5230,0
20230825,150300,75311450,5230,5230,5230,5230,0
20230825,150200,75311450,5230,5230,5230,5230,1
20230825,150100,75306220,5200,5200,5200,5200,11
20230825,150000,75249020,5230,5230,5230,5230,0
20230825,145900,75249020,5230,5230,5230,5230,0
20230825,145800,75249020,5230,5230,5230,5230,0
20230825,145700,75249020,5230,5230,5230,5230,0
20230825,145600,75249020,5230,5230,5230,5230,0
20230825,145500,75249020,5230,5230,5230,5230,0
20230825,145400,75249020,5230,5230,5230,5230,0
20230825,145300,75249020,5230,5230,5230,5230,0
20230825,145200,75249020,5230,5230,5230,5230,0
20230825,145100,75249020,5230,5230,5230,5230,0
20230825,145000,75249020,5230,5230,5230,5230,0
20230825,144900,75249020,5230,5230,5230,5230,2
20230825,144800,75238560,5230,5230,5230,5230,0
20230825,144700,75238560,5230,5230,5230,5230,0
20230825,144600,75238560,5230,5230,5230,5230,0
20230825,144500,75238560,5230,5230,5230,5230,0
20230825,144400,75238560,5230,5230,5230,5230,0
20230825,144300,75238560,5230,5230,5230,5230,0
20230825,144200,75238560,5230,5230,5230,5230,0
20230825,144100,75238560,5230,5230,5230,5230,0
20230825,144000,75238560,5230,5230,5230,5230,0
20230825,143900,75238560,5230,5230,5230,5230,0
20230825,143800,75238560,5230,5230,5230,5230,0
20230825,143700,75238560,5230,5230,5230,5230,0
20230825,143600,75238560,5230,5230,5230,5230,0
20230825,143500,75238560,5230,5210,5230,5210,10
20230825,143400,75186400,5210,5220,5220,5210,193
20230825,143300,74180810,5220,5220,5220,5220,300
20230825,143200,72614810,5230,5230,5230,5230,0
20230825,143100,72614810,5230,5230,5230,5230,0
20230825,143000,72614810,5230,5230,5230,5230,0
20230825,142900,72614810,5230,5230,5230,5230,0
20230825,142800,72614810,5230,5230,5230,5230,0
20230825,142700,72614810,5230,5230,5230,5230,0
20230825,142600,72614810,5230,5230,5230,5230,0
20230825,142500,72614810,5230,5230,5230,5230,0
20230825,142400,72614810,5230,5230,5230,5230,0
20230825,142300,72614810,5230,5230,5230,5230,0
20230825,142200,72614810,5230,5230,5230,5230,0
20230825,142100,72614810,5230,5230,5230,5230,0
20230825,142000,72614810,5230,5230,5230,5230,0
20230825,141900,72614810,5230,5230,5230,5230,6
20230825,141800,72583430,5240,5240,5240,5240,0
20230825,141700,72583430,5240,5240,5240,5240,3
20230825,141600,72567710,5250,5250,5250,5250,0
20230825,141500,72567710,5250,5250,5250,5250,0
20230825,141400,72567710,5250,5250,5250,5250,0
20230825,141300,72567710,5250,5250,5250,5250,11
20230825,141200,72509960,5260,5260,5260,5260,0
20230825,141100,72509960,5260,5260,5260,5260,0
20230825,141000,72509960,5260,5260,5260,5260,0
20230825,140900,72509960,5260,5260,5260,5260,0
20230825,140800,72509960,5260,5260,5260,5260,0
20230825,140700,72509960,5260,5260,5260,5260,0
20230825,140600,72509960,5260,5260,5260,5260,0
20230825,140500,72509960,5260,5260,5260,5260,0
20230825,140400,72509960,5260,5260,5260,5260,0
20230825,140300,72509960,5260,5260,5260,5260,0
20230825,140200,72509960,5260,5260,5260,5260,0
20230825,140100,72509960,5260,5260,5260,5260,0
20230825,140000,72509960,5260,5260,5260,5260,0
20230825,135900,72509960,5260,5260,5260,5260,0
20230825,135800,72509960,5260,5260,5260,5260,0
20230825,135700,72509960,5260,5260,5260,5260,0
20230825,135600,72509960,5260,5260,5260,5260,0
20230825,135500,72509960,5260,5260,5260,5260,0
20230825,135400,72509960,5260,5260,5260,5260,0
20230825,135300,72509960,5260,5260,5260,5260,0
20230825,135200,72509960,5260,5260,5260,5260,0
20230825,135100,72509960,5260,5260,5260,5260,0
20230825,135000,72509960,5260,5260,5260,5260,0
20230825,134900,72509960,5260,5260,5260,5260,0
20230825,134800,72509960,5260,5260,5260,5260,0
20230825,134700,72509960,5260,5260,5260,5260,0
20230825,134600,72509960,5260,5260,5260,5260,0
20230825,134500,72509960,5260,5260,5260,5260,0
20230825,134400,72509960,5260,5260,5260,5260,0
20230825,134300,72509960,5260,5260,5260,5260,0
20230825,134200,72509960,5260,5260,5260,5260,0
20230825,134100,72509960,5260,5260,5260,5260,0
20230825,134000,72509960,5260,5260,5260,5260,0
20230825,133900,72509960,5260,5260,5260,5260,0
20230825,133800,72509960,5260,5260,5260,5260,0
20230825,133700,72509960,5260,5260,5260,5260,1
20230825,133600,72504700,5220,5220,5220,5220,0
20230825,133500,72504700,5220,5220,5220,5220,0
20230825,133400,72504700,5220,5220,5220,5220,0
20230825,133300,72504700,5220,5220,5220,5220,0
20230825,133200,72504700,5220,5220,5220,5220,0
20230825,133100,72504700,5220,5220,5220,5220,0
20230825,133000,72504700,5220,5220,5220,5220,0
20230825,132900,72504700,5220,5240,5240,5220,144
20230825,132800,71751520,5250,5250,5250,5250,0
20230825,132700,71751520,5250,5250,5250,5250,0
20230825,132600,71751520,5250,5250,5250,5250,0
20230825,132500,71751520,5250,5250,5250,5250,0
20230825,132400,71751520,5250,5250,5250,5250,0
20230825,132300,71751520,5250,5250,5250,5250,0
20230825,132200,71751520,5250,5250,5250,5250,0
20230825,132100,71751520,5250,5250,5250,5250,0
20230825,132000,71751520,5250,5250,5250,5250,15
20230825,131900,71672770,5260,5260,5260,5260,0
20230825,131800,71672770,5260,5260,5260,5260,15
20230825,131700,71593870,5260,5260,5260,5260,0
20230825,131600,71593870,5260,5260,5260,5260,0
20230825,131500,71593870,5260,5260,5260,5260,0
20230825,131400,71593870,5260,5260,5260,5260,0
20230825,131300,71593870,5260,5260,5260,5260,0
20230825,131200,71593870,5260,5260,5260,5260,0
20230825,131100,71593870,5260,5260,5260,5260,6
20230825,131000,71562310,5260,5260,5260,5260,0
20230825,130900,71562310,5260,5260,5260,5260,0
20230825,130800,71562310,5260,5260,5260,5260,0
20230825,130700,71562310,5260,5260,5260,5260,0
20230825,130600,71562310,5260,5260,5260,5260,0
20230825,130500,71562310,5260,5260,5260,5260,0
20230825,130400,71562310,5260,5260,5260,5260,0
20230825,130300,71562310,5260,5260,5260,5260,0
20230825,130200,71562310,5260,5260,5260,5260,1
20230825,130100,71557050,5250,5250,5250,5250,0
20230825,130000,71557050,5250,5250,5250,5250,0
20230825,125900,71557050,5250,5250,5250,5250,0
20230825,125800,71557050,5250,5250,5250,5250,0
20230825,125700,71557050,5250,5250,5250,5250,40
20230825,125600,71347050,5260,5260,5260,5260,0
20230825,125500,71347050,5260,5260,5260,5260,59
20230825,125400,71036710,5260,5260,5260,5260,0
20230825,125300,71036710,5260,5250,5260,5250,220
20230825,125200,69881510,5210,5210,5210,5210,0
20230825,125100,69881510,5210,5210,5210,5210,64
20230825,125000,69548070,5210,5210,5210,5210,0
20230825,124900,69548070,5210,5210,5210,5210,0
20230825,124800,69548070,5210,5210,5210,5210,0
20230825,124700,69548070,5210,5210,5210,5210,1
20230825,124600,69542860,5200,5200,5200,5200,0
20230825,124500,69542860,5200,5200,5200,5200,0
20230825,124400,69542860,5200,5200,5200,5200,0
20230825,124300,69542860,5200,5200,5200,5200,0
20230825,124200,69542860,5200,5200,5200,5200,0
20230825,124100,69542860,5200,5200,5200,5200,0
20230825,124000,69542860,5200,5200,5200,5200,0
20230825,123900,69542860,5200,5200,5200,5200,0
20230825,123800,69542860,5200,5200,5200,5200,0
20230825,123700,69542860,5200,5200,5200,5200,0
20230825,123600,69542860,5200,5200,5200,5200,0
20230825,123500,69542860,5200,5200,5200,5200,0
20230825,123400,69542860,5200,5200,5200,5200,0
20230825,123300,69542860,5200,5200,5200,5200,144
20230825,123200,68794060,5200,5200,5200,5200,0
20230825,123100,68794060,5200,5200,5200,5200,0
20230825,123000,68794060,5200,5200,5200,5200,0
20230825,122900,68794060,5200,5200,5200,5200,0
20230825,122800,68794060,5200,5200,5200,5200,0
20230825,122700,68794060,5200,5200,5200,5200,0
20230825,122600,68794060,5200,5200,5200,5200,0
20230825,122500,68794060,5200,5200,5200,5200,0
20230825,122400,68794060,5200,5200,5200,5200,0
20230825,122300,68794060,5200,5200,5200,5200,0
20230825,122200,68794060,5200,5200,5200,5200,0
20230825,122100,68794060,5200,5200,5200,5200,0
20230825,122000,68794060,5200,5200,5200,5200,0
20230825,121900,68794060,5200,5200,5200,5200,0
20230825,121800,68794060,5200,5200,5200,5200,0
20230825,121700,68794060,5200,5200,5200,5200,0
20230825,121600,68794060,5200,5200,5200,5200,0
20230825,121500,68794060,5200,5200,5200,5200,0
20230825,121400,68794060,5200,5200,5200,5200,46
20230825,121300,68554860,5200,5200,5200,5200,0
20230825,121200,68554860,5200,5200,5200,5200,21
20230825,121100,68445660,5200,5200,5200,5200,0
20230825,121000,68445660,5200,5200,5200,5200,0
20230825,120900,68445660,5200,5200,5200,5200,0
20230825,120800,68445660,5200,5200,5200,5200,0
20230825,120700,68445660,5200,5200,5200,5200,26
20230825,120600,68310460,5210,5210,5210,5210,1
20230825,120500,68305250,5210,5210,5210,5210,4
20230825,120400,68284410,5210,5210,5210,5210,0
20230825,120300,68284410,5210,5210,5210,5210,0
20230825,120200,68284410,5210,5210,5210,5210,0
20230825,120100,68284410,5210,5210,5210,5210,0
20230825,120000,68284410,5210,5210,5210,5210,0
20230825,115900,68284410,5210,5210,5210,5210,0
20230825,115800,68284410,5210,5210,5210,5210,0
20230825,115700,68284410,5210,5210,5210,5210,0
20230825,115600,68284410,5210,5210,5210,5210,0
20230825,115500,68284410,5210,5210,5210,5210,0
20230825,115400,68284410,5210,5210,5210,5210,0
20230825,115300,68284410,5210,5210,5210,5210,0
20230825,115200,68284410,5210,5210,5210,5210,0
20230825,115100,68284410,5210,5210,5210,5210,0
20230825,115000,68284410,5210,5210,5210,5210,1
20230825,114900,68279200,5210,5210,5210,5210,0
20230825,114800,68279200,5210,5210,5210,5210,0
20230825,114700,68279200,5210,5210,5210,5210,0
20230825,114600,68279200,5210,5210,5210,5210,0
20230825,114500,68279200,5210,5210,5210,5210,0
20230825,114400,68279200,5210,5210,5210,5210,0
20230825,114300,68279200,5210,5210,5210,5210,0
20230825,114200,68279200,5210,5210,5210,5210,1
20230825,114100,68273990,5200,5200,5200,5200,30
20230825,114000,68117990,5200,5210,5210,5200,15
20230825,113900,68039940,5210,5210,5210,5210,35
20230825,113800,67857590,5210,5210,5210,5210,203
20230825,113700,66799960,5200,5200,5200,5200,0
20230825,113600,66799960,5200,5200,5200,5200,0
20230825,113500,66799960,5200,5200,5200,5200,0
20230825,113400,66799960,5200,5200,5200,5200,1
20230825,113300,66794760,5200,5200,5200,5200,1
20230825,113200,66789560,5200,5200,5200,5200,0
20230825,113100,66789560,5200,5200,5200,5200,0
20230825,113000,66789560,5200,5200,5200,5200,0
20230825,112900,66789560,5200,5200,5200,5200,0
20230825,112800,66789560,5200,5200,5200,5200,0
20230825,112700,66789560,5200,5200,5200,5200,0
20230825,112600,66789560,5200,5200,5200,5200,49
20230825,112500,66534760,5200,5200,5200,5200,0
20230825,112400,66534760,5200,5200,5200,5200,0
20230825,112300,66534760,5200,5200,5200,5200,0
20230825,112200,66534760,5200,5200,5200,5200,0
20230825,112100,66534760,5200,5200,5200,5200,1
20230825,112000,66529560,5210,5210,5210,5210,0
20230825,111900,66529560,5210,5210,5210,5210,0
20230825,111800,66529560,5210,5210,5210,5210,0
20230825,111700,66529560,5210,5210,5210,5210,5
20230825,111600,66503510,5210,5210,5210,5210,0
20230825,111500,66503510,5210,5210,5210,5210,0
20230825,111400,66503510,5210,5210,5210,5210,214
20230825,111300,65388570,5210,5210,5210,5210,0
20230825,111200,65388570,5210,5180,5210,5180,50
20230825,111100,65129540,5200,5200,5200,5200,0
20230825,111000,65129540,5200,5200,5200,5200,0
20230825,110900,65129540,5200,5200,5200,5200,0
20230825,110800,65129540,5200,5200,5200,5200,1
20230825,110700,65124340,5210,5210,5210,5210,0
20230825,110600,65124340,5210,5210,5210,5210,0
20230825,110500,65124340,5210,5210,5210,5210,0
20230825,110400,65124340,5210,5210,5210,5210,0
20230825,110300,65124340,5210,5210,5210,5210,0
20230825,110200,65124340,5210,5210,5210,5210,0
20230825,110100,65124340,5210,5210,5210,5210,0
20230825,110000,65124340,5210,5210,5210,5210,0
20230825,105900,65124340,5210,5210,5210,5210,0
20230825,105800,65124340,5210,5210,5210,5210,0
20230825,105700,65124340,5210,5210,5210,5210,0
20230825,105600,65124340,5210,5210,5210,5210,0
20230825,105500,65124340,5210,5210,5210,5210,0
20230825,105400,65124340,5210,5210,5210,5210,0
20230825,105300,65124340,5210,5210,5210,5210,0
20230825,105200,65124340,5210,5210,5210,5210,0
20230825,105100,65124340,5210,5210,5210,5210,0
20230825,105000,65124340,5210,5210,5210,5210,0
20230825,104900,65124340,5210,5210,5210,5210,0
20230825,104800,65124340,5210,5210,5210,5210,0
20230825,104700,65124340,5210,5210,5210,5210,0
20230825,104600,65124340,5210,5210,5210,5210,60
20230825,104500,64811740,5210,5210,5210,5210,0
20230825,104400,64811740,5210,5210,5210,5210,0
20230825,104300,64811740,5210,5210,5210,5210,1
20230825,104200,64806530,5210,5210,5210,5210,2
20230825,104100,64796110,5210,5210,5210,5210,0
20230825,104000,64796110,5210,5210,5210,5210,0
20230825,103900,64796110,5210,5210,5210,5210,0
20230825,103800,64796110,5210,5210,5210,5210,0
20230825,103700,64796110,5210,5210,5210,5210,0
20230825,103600,64796110,5210,5210,5210,5210,0
20230825,103500,64796110,5210,5210,5210,5210,0
20230825,103400,64796110,5210,5210,5210,5210,0
20230825,103300,64796110,5210,5210,5210,5210,0
20230825,103200,64796110,5210,5210,5210,5210,100
20230825,103100,64275110,5260,5250,5260,5250,2
20230825,103000,64264600,5260,5260,5260,5260,0
20230825,102900,64264600,5260,5260,5260,5260,0
20230825,102800,64264600,5260,5260,5260,5260,0
20230825,102700,64264600,5260,5260,5260,5260,1
20230825,102600,64259340,5260,5260,5260,5260,0
20230825,102500,64259340,5260,5260,5260,5260,0
20230825,102400,64259340,5260,5210,5260,5210,11
20230825,102300,64201980,5210,5210,5210,5210,0
20230825,102200,64201980,5210,5210,5210,5210,0
20230825,102100,64201980,5210,5210,5210,5210,0
20230825,102000,64201980,5210,5160,5210,5160,4177
20230825,101900,42590370,5160,5160,5160,5160,450
20230825,101800,40268370,5160,5160,5160,5160,0
20230825,101700,40268370,5160,5160,5160,5160,0
20230825,101600,40268370,5160,5160,5160,5160,543
20230825,101500,37466490,5140,5140,5140,5140,0
20230825,101400,37466490,5140,5140,5140,5140,0
20230825,101300,37466490,5140,5140,5140,5140,100
20230825,101200,36952490,5150,5150,5150,5150,0
20230825,101100,36952490,5150,5160,5160,5150,422
20230825,101000,34776970,5160,5160,5160,5160,0
20230825,100900,34776970,5160,5170,5170,5160,65
20230825,100800,34441370,5170,5170,5170,5170,0
20230825,100700,34441370,5170,5170,5170,5170,10
20230825,100600,34389670,5190,5190,5190,5190,0
20230825,100500,34389670,5190,5190,5190,5190,100
20230825,100400,33870670,5190,5190,5190,5190,1164
20230825,100300,27829510,5190,5190,5190,5190,0
20230825,100200,27829510,5190,5190,5190,5190,0
20230825,100100,27829510,5190,5190,5190,5190,0
20230825,100000,27829510,5190,5190,5190,5190,0
20230825,095900,27829510,5190,5190,5190,5190,0
20230825,095800,27829510,5190,5190,5190,5190,20
20230825,095700,27725710,5190,5190,5190,5190,0
20230825,095600,27725710,5190,5190,5190,5190,0
20230825,095500,27725710,5190,5190,5190,5190,0
20230825,095400,27725710,5190,5190,5190,5190,0
20230825,095300,27725710,5190,5190,5190,5190,0
20230825,095200,27725710,5190,5190,5190,5190,0
20230825,095100,27725710,5190,5190,5190,5190,1
20230825,095000,27720520,5160,5160,5160,5160,8
20230825,094900,27679240,5190,5190,5190,5190,0
20230825,094800,27679240,5190,5190,5190,5190,0
20230825,094700,27679240,5190,5190,5190,5190,1
20230825,094600,27674050,5190,5190,5190,5190,0
20230825,094500,27674050,5190,5190,5190,5190,0
20230825,094400,27674050,5190,5190,5190,5190,0
20230825,094300,27674050,5190,5190,5190,5190,0
20230825,094200,27674050,5190,5190,5190,5190,0
20230825,094100,27674050,5190,5190,5190,5190,1
20230825,094000,27668860,5180,5180,5180,5180,5
20230825,093900,27642960,5180,5180,5180,5180,0
20230825,093800,27642960,5180,5180,5180,5180,5
20230825,093700,27617060,5180,5180,5180,5180,15
20230825,093600,27539360,5180,5180,5180,5180,0
20230825,093500,27539360,5180,5180,5180,5180,0
20230825,093400,27539360,5180,5180,5180,5180,0
20230825,093300,27539360,5180,5180,5180,5180,0
20230825,093200,27539360,5180,5180,5180,5180,0
20230825,093100,27539360,5180,5180,5180,5180,200
20230825,093000,26503360,5180,5180,5180,5180,0
20230825,092900,26503360,5180,5180,5180,5180,0
20230825,092800,26503360,5180,5180,5180,5180,0
20230825,092700,26503360,5180,5180,5180,5180,85
20230825,092600,26063060,5180,5180,5180,5180,0
20230825,092500,26063060,5180,5180,5180,5180,100
20230825,092400,25545060,5180,5180,5180,5180,0
20230825,092300,25545060,5180,5180,5180,5180,10
20230825,092200,25493260,5180,5180,5180,5180,0
20230825,092100,25493260,5180,5180,5180,5180,1
20230825,092000,25488080,5190,5190,5190,5190,77
20230825,091900,25088450,5200,5200,5200,5200,0
20230825,091800,25088450,5200,5200,5200,5200,0
20230825,091700,25088450,5200,5200,5200,5200,2
20230825,091600,25078050,5200,5200,5200,5200,1
20230825,091500,25072850,5140,5150,5150,5140,100
20230825,091400,24558790,5150,5150,5150,5150,0
20230825,091300,24558790,5150,5150,5150,5150,0
20230825,091200,24558790,5150,5150,5150,5150,970
20230825,091100,19563290,5150,5150,5150,5150,0
20230825,091000,19563290,5150,5180,5210,5150,722
20230825,090900,15841230,5220,5220,5220,5220,0
20230825,090800,15841230,5220,5220,5220,5220,0
20230825,090700,15841230,5220,5220,5220,5220,0
20230825,090600,15841230,5220,5180,5220,5180,550
20230825,090500,12985380,5210,5150,5210,5150,51
20230825,090400,12722670,5140,5140,5140,5140,0
20230825,090300,12722670,5140,5140,5140,5140,76
20230825,090200,12332030,5270,5100,5270,5100,2418
20230825,090100,0,5280,5280,5280,5280,0
20230825,090000,0,5280,5280,5280,5280,0