stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201500,80053220,9770,9770,9770,9770,313
20230825,201400,80053220,9770,9770,9770,9770,0
20230825,201300,80053220,9770,9770,9770,9770,0
20230825,201200,80053220,9770,9770,9770,9770,0
20230825,201100,80053220,9770,9770,9770,9770,0
20230825,201000,80053220,9770,9770,9770,9770,0
20230825,200900,80053220,9770,9770,9770,9770,0
20230825,200800,80053220,9770,9770,9770,9770,0
20230825,200700,80053220,9770,9770,9770,9770,0
20230825,200600,80053220,9770,9770,9770,9770,0
20230825,200500,80053220,9770,9770,9770,9770,0
20230825,200400,80053220,9770,9770,9770,9770,0
20230825,200300,80053220,9770,9770,9770,9770,0
20230825,200200,80053220,9770,9770,9770,9770,0
20230825,200100,80053220,9770,9770,9770,9770,0
20230825,200000,80053220,9770,9770,9770,9770,0
20230825,195900,80053220,9770,9770,9770,9770,0
20230825,195800,80053220,9770,9770,9770,9770,0
20230825,195700,80053220,9770,9770,9770,9770,0
20230825,195600,80053220,9770,9770,9770,9770,0
20230825,195500,80053220,9770,9770,9770,9770,0
20230825,195400,80053220,9770,9770,9770,9770,0
20230825,195300,80053220,9770,9770,9770,9770,0
20230825,195200,80053220,9770,9770,9770,9770,0
20230825,195100,80053220,9770,9770,9770,9770,0
20230825,195000,80053220,9770,9770,9770,9770,0
20230825,194900,80053220,9770,9770,9770,9770,0
20230825,194800,80053220,9770,9770,9770,9770,0
20230825,194700,80053220,9770,9770,9770,9770,0
20230825,194600,80053220,9770,9770,9770,9770,0
20230825,194500,80053220,9770,9770,9770,9770,313
20230825,194400,80053220,9770,9770,9770,9770,0
20230825,194300,80053220,9770,9770,9770,9770,0
20230825,194200,80053220,9770,9770,9770,9770,0
20230825,194100,80053220,9770,9770,9770,9770,0
20230825,194000,80053220,9770,9770,9770,9770,0
20230825,193900,80053220,9770,9770,9770,9770,0
20230825,193800,80053220,9770,9770,9770,9770,0
20230825,193700,80053220,9770,9770,9770,9770,0
20230825,193600,80053220,9770,9770,9770,9770,0
20230825,193500,80053220,9770,9770,9770,9770,0
20230825,193400,80053220,9770,9770,9770,9770,0
20230825,193300,80053220,9770,9770,9770,9770,0
20230825,193200,80053220,9770,9770,9770,9770,0
20230825,193100,80053220,9770,9770,9770,9770,0
20230825,193000,80053220,9770,9770,9770,9770,0
20230825,192900,80053220,9770,9770,9770,9770,0
20230825,192800,80053220,9770,9770,9770,9770,0
20230825,192700,80053220,9770,9770,9770,9770,0
20230825,192600,80053220,9770,9770,9770,9770,0
20230825,192500,80053220,9770,9770,9770,9770,0
20230825,192400,80053220,9770,9770,9770,9770,0
20230825,192300,80053220,9770,9770,9770,9770,0
20230825,192200,80053220,9770,9770,9770,9770,0
20230825,192100,80053220,9770,9770,9770,9770,0
20230825,192000,80053220,9770,9770,9770,9770,0
20230825,191900,80053220,9770,9770,9770,9770,0
20230825,191800,80053220,9770,9770,9770,9770,0
20230825,191700,80053220,9770,9770,9770,9770,0
20230825,191600,80053220,9770,9770,9770,9770,0
20230825,191500,80053220,9770,9770,9770,9770,313
20230825,191400,80053220,9770,9770,9770,9770,0
20230825,191300,80053220,9770,9770,9770,9770,0
20230825,191200,80053220,9770,9770,9770,9770,0
20230825,191100,80053220,9770,9770,9770,9770,0
20230825,191000,80053220,9770,9770,9770,9770,0
20230825,190900,80053220,9770,9770,9770,9770,0
20230825,190800,80053220,9770,9770,9770,9770,0
20230825,190700,80053220,9770,9770,9770,9770,0
20230825,190600,80053220,9770,9770,9770,9770,0
20230825,190500,80053220,9770,9770,9770,9770,0
20230825,190400,80053220,9770,9770,9770,9770,0
20230825,190300,80053220,9770,9770,9770,9770,0
20230825,190200,80053220,9770,9770,9770,9770,0
20230825,190100,80053220,9770,9770,9770,9770,0
20230825,190000,80053220,9770,9770,9770,9770,0
20230825,185900,80053220,9770,9770,9770,9770,0
20230825,185800,80053220,9770,9770,9770,9770,0
20230825,185700,80053220,9770,9770,9770,9770,0
20230825,185600,80053220,9770,9770,9770,9770,0
20230825,185500,80053220,9770,9770,9770,9770,0
20230825,185400,80053220,9770,9770,9770,9770,0
20230825,185300,80053220,9770,9770,9770,9770,0
20230825,185200,80053220,9770,9770,9770,9770,0
20230825,185100,80053220,9770,9770,9770,9770,0
20230825,185000,80053220,9770,9770,9770,9770,0
20230825,184900,80053220,9770,9770,9770,9770,0
20230825,184800,80053220,9770,9770,9770,9770,0
20230825,184700,80053220,9770,9770,9770,9770,0
20230825,184600,80053220,9770,9770,9770,9770,0
20230825,184500,80053220,9770,9770,9770,9770,313
20230825,184400,80053220,9770,9770,9770,9770,0
20230825,184300,80053220,9770,9770,9770,9770,0
20230825,184200,80053220,9770,9770,9770,9770,0
20230825,184100,80053220,9770,9770,9770,9770,0
20230825,184000,80053220,9770,9770,9770,9770,0
20230825,183900,80053220,9770,9770,9770,9770,0
20230825,183800,80053220,9770,9770,9770,9770,0
20230825,183700,80053220,9770,9770,9770,9770,0
20230825,183600,80053220,9770,9770,9770,9770,0
20230825,183500,80053220,9770,9770,9770,9770,0
20230825,183400,80053220,9770,9770,9770,9770,0
20230825,183300,80053220,9770,9770,9770,9770,0
20230825,183200,80053220,9770,9770,9770,9770,0
20230825,183100,80053220,9770,9770,9770,9770,0
20230825,183000,80053220,9770,9770,9770,9770,0
20230825,182900,80053220,9770,9770,9770,9770,0
20230825,182800,80053220,9770,9770,9770,9770,0
20230825,182700,80053220,9770,9770,9770,9770,0
20230825,182600,80053220,9770,9770,9770,9770,0
20230825,182500,80053220,9770,9770,9770,9770,0
20230825,182400,80053220,9770,9770,9770,9770,0
20230825,182300,80053220,9770,9770,9770,9770,0
20230825,182200,80053220,9770,9770,9770,9770,0
20230825,182100,80053220,9770,9770,9770,9770,0
20230825,182000,80053220,9770,9770,9770,9770,0
20230825,181900,80053220,9770,9770,9770,9770,0
20230825,181800,80053220,9770,9770,9770,9770,0
20230825,181700,80053220,9770,9770,9770,9770,0
20230825,181600,80053220,9770,9770,9770,9770,0
20230825,181500,80053220,9770,9770,9770,9770,313
20230825,181400,80053220,9770,9770,9770,9770,0
20230825,181300,80053220,9770,9770,9770,9770,0
20230825,181200,80053220,9770,9770,9770,9770,0
20230825,181100,80053220,9770,9770,9770,9770,0
20230825,181000,80053220,9770,9770,9770,9770,0
20230825,180900,80053220,9770,9770,9770,9770,0
20230825,180800,80053220,9770,9770,9770,9770,0
20230825,180700,80053220,9770,9770,9770,9770,0
20230825,180600,80053220,9770,9770,9770,9770,0
20230825,180500,80053220,9770,9770,9770,9770,0
20230825,180400,80053220,9770,9770,9770,9770,0
20230825,180300,80053220,9770,9770,9770,9770,0
20230825,180200,80053220,9770,9770,9770,9770,0
20230825,180100,80053220,9770,9770,9770,9770,0
20230825,180000,80053220,9770,9770,9770,9770,0
20230825,175900,80053220,9770,9770,9770,9770,0
20230825,175800,80053220,9770,9770,9770,9770,0
20230825,175700,80053220,9770,9770,9770,9770,0
20230825,175600,80053220,9770,9770,9770,9770,0
20230825,175500,80053220,9770,9770,9770,9770,0
20230825,175400,80053220,9770,9770,9770,9770,0
20230825,175300,80053220,9770,9770,9770,9770,0
20230825,175200,80053220,9770,9770,9770,9770,0
20230825,175100,80053220,9770,9770,9770,9770,0
20230825,175000,80053220,9770,9770,9770,9770,0
20230825,174900,80053220,9770,9770,9770,9770,0
20230825,174800,80053220,9770,9770,9770,9770,0
20230825,174700,80053220,9770,9770,9770,9770,0
20230825,174600,80053220,9770,9770,9770,9770,0
20230825,174500,80053220,9770,9770,9770,9770,313
20230825,174400,80053220,9770,9770,9770,9770,0
20230825,174300,80053220,9770,9770,9770,9770,0
20230825,174200,80053220,9770,9770,9770,9770,0
20230825,174100,80053220,9770,9770,9770,9770,0
20230825,174000,80053220,9770,9770,9770,9770,0
20230825,173900,80053220,9770,9770,9770,9770,0
20230825,173800,80053220,9770,9770,9770,9770,0
20230825,173700,80053220,9770,9770,9770,9770,0
20230825,173600,80053220,9770,9770,9770,9770,0
20230825,173500,80053220,9770,9770,9770,9770,0
20230825,173400,80053220,9770,9770,9770,9770,0
20230825,173300,80053220,9770,9770,9770,9770,0
20230825,173200,80053220,9770,9770,9770,9770,0
20230825,173100,80053220,9770,9770,9770,9770,0
20230825,173000,80053220,9770,9770,9770,9770,0
20230825,172900,80053220,9770,9770,9770,9770,0
20230825,172800,80053220,9770,9770,9770,9770,0
20230825,172700,80053220,9770,9770,9770,9770,0
20230825,172600,80053220,9770,9770,9770,9770,0
20230825,172500,80053220,9770,9770,9770,9770,0
20230825,172400,80053220,9770,9770,9770,9770,0
20230825,172300,80053220,9770,9770,9770,9770,0
20230825,172200,80053220,9770,9770,9770,9770,0
20230825,172100,80053220,9770,9770,9770,9770,0
20230825,172000,80053220,9770,9770,9770,9770,0
20230825,171900,80053220,9770,9770,9770,9770,0
20230825,171800,80053220,9770,9770,9770,9770,0
20230825,171700,80053220,9770,9770,9770,9770,0
20230825,171600,80053220,9770,9770,9770,9770,0
20230825,171500,80053220,9770,9770,9770,9770,313
20230825,171400,80053220,9770,9770,9770,9770,0
20230825,171300,80053220,9770,9770,9770,9770,0
20230825,171200,80053220,9770,9770,9770,9770,0
20230825,171100,80053220,9770,9770,9770,9770,0
20230825,171000,80053220,9770,9770,9770,9770,0
20230825,170900,80053220,9770,9770,9770,9770,0
20230825,170800,80053220,9770,9770,9770,9770,0
20230825,170700,80053220,9770,9770,9770,9770,0
20230825,170600,80053220,9770,9770,9770,9770,0
20230825,170500,80053220,9770,9770,9770,9770,0
20230825,170400,80053220,9770,9770,9770,9770,0
20230825,170300,80053220,9770,9770,9770,9770,0
20230825,170200,80053220,9770,9770,9770,9770,0
20230825,170100,80053220,9770,9770,9770,9770,0
20230825,170000,80053220,9770,9770,9770,9770,0
20230825,165900,80053220,9770,9770,9770,9770,0
20230825,165800,80053220,9770,9770,9770,9770,0
20230825,165700,80053220,9770,9770,9770,9770,0
20230825,165600,80053220,9770,9770,9770,9770,0
20230825,165500,80053220,9770,9770,9770,9770,0
20230825,165400,80053220,9770,9770,9770,9770,0
20230825,165300,80053220,9770,9770,9770,9770,0
20230825,165200,80053220,9770,9770,9770,9770,0
20230825,165100,80053220,9770,9770,9770,9770,0
20230825,165000,80053220,9770,9770,9770,9770,0
20230825,164900,80053220,9770,9770,9770,9770,0
20230825,164800,80053220,9770,9770,9770,9770,0
20230825,164700,80053220,9770,9770,9770,9770,0
20230825,164600,80053220,9770,9770,9770,9770,0
20230825,164500,80053220,9770,9770,9770,9770,313
20230825,164400,80053220,9770,9770,9770,9770,0
20230825,164300,80053220,9770,9770,9770,9770,0
20230825,164200,80053220,9770,9770,9770,9770,0
20230825,164100,80053220,9770,9770,9770,9770,0
20230825,164000,80053220,9770,9770,9770,9770,0
20230825,163900,80053220,9770,9770,9770,9770,0
20230825,163800,80053220,9770,9770,9770,9770,0
20230825,163700,80053220,9770,9770,9770,9770,0
20230825,163600,80053220,9770,9770,9770,9770,0
20230825,163500,80053220,9770,9770,9770,9770,0
20230825,163400,80053220,9770,9770,9770,9770,0
20230825,163300,80053220,9770,9770,9770,9770,0
20230825,163200,80053220,9770,9770,9770,9770,0
20230825,163100,80053220,9770,9770,9770,9770,0
20230825,163000,80053220,9770,9770,9770,9770,0
20230825,162900,80053220,9770,9770,9770,9770,0
20230825,162800,80053220,9770,9770,9770,9770,0
20230825,162700,80053220,9770,9770,9770,9770,0
20230825,162600,80053220,9770,9770,9770,9770,0
20230825,162500,80053220,9770,9770,9770,9770,0
20230825,162400,80053220,9770,9770,9770,9770,0
20230825,162300,80053220,9770,9770,9770,9770,0
20230825,162200,80053220,9770,9770,9770,9770,0
20230825,162100,80053220,9770,9770,9770,9770,0
20230825,162000,80053220,9770,9770,9770,9770,0
20230825,161900,80053220,9770,9770,9770,9770,0
20230825,161800,80053220,9770,9770,9770,9770,0
20230825,161700,80053220,9770,9770,9770,9770,0
20230825,161600,80053220,9770,9770,9770,9770,0
20230825,161500,80053220,9770,9770,9770,9770,313
20230825,161400,80053220,9770,9770,9770,9770,0
20230825,161300,80053220,9770,9770,9770,9770,0
20230825,161200,80053220,9770,9770,9770,9770,0
20230825,161100,80053220,9770,9770,9770,9770,0
20230825,161000,80053220,9770,9770,9770,9770,0
20230825,160900,80053220,9770,9770,9770,9770,0
20230825,160800,80053220,9770,9770,9770,9770,0
20230825,160700,80053220,9770,9770,9770,9770,0
20230825,160600,80053220,9770,9770,9770,9770,0
20230825,160500,80053220,9770,9770,9770,9770,0
20230825,160400,80053220,9770,9770,9770,9770,0
20230825,160300,80053220,9770,9770,9770,9770,0
20230825,160200,80053220,9770,9770,9770,9770,0
20230825,160100,80053220,9770,9770,9770,9770,0
20230825,160000,80053220,9770,9770,9770,9770,0
20230825,155900,80053220,9770,9770,9770,9770,0
20230825,155800,80053220,9770,9770,9770,9770,0
20230825,155700,80053220,9770,9770,9770,9770,0
20230825,155600,80053220,9770,9770,9770,9770,0
20230825,155500,80053220,9770,9770,9770,9770,0
20230825,155400,80053220,9770,9770,9770,9770,0
20230825,155300,80053220,9770,9770,9770,9770,0
20230825,155200,80053220,9770,9770,9770,9770,0
20230825,155100,80053220,9770,9770,9770,9770,0
20230825,155000,80053220,9770,9770,9770,9770,0
20230825,154900,80053220,9770,9770,9770,9770,0
20230825,154800,80053220,9770,9770,9770,9770,0
20230825,154700,80053220,9770,9770,9770,9770,0
20230825,154600,80053220,9770,9770,9770,9770,0
20230825,154500,80053220,9770,9770,9770,9770,313
20230825,154400,80053220,9770,9770,9770,9770,0
20230825,154300,80053220,9770,9770,9770,9770,0
20230825,154200,80053220,9770,9770,9770,9770,0
20230825,154100,80053220,9770,9770,9770,9770,0
20230825,154000,80053220,9770,9770,9770,9770,0
20230825,153900,80053220,9770,9770,9770,9770,0
20230825,153800,80053220,9770,9770,9770,9770,0
20230825,153700,80053220,9770,9770,9770,9770,0
20230825,153600,80053220,9770,9770,9770,9770,0
20230825,153500,80053220,9770,9770,9770,9770,0
20230825,153400,80053220,9770,9770,9770,9770,0
20230825,153300,80053220,9770,9770,9770,9770,0
20230825,153200,80053220,9770,9770,9770,9770,0
20230825,153100,80053220,9770,9770,9770,9770,0
20230825,153000,80053220,9770,9770,9770,9770,313
20230825,152900,76995210,9770,9770,9770,9770,0
20230825,152800,76995210,9770,9770,9770,9770,0
20230825,152700,76995210,9770,9770,9770,9770,0
20230825,152600,76995210,9770,9770,9770,9770,0
20230825,152500,76995210,9770,9770,9770,9770,0
20230825,152400,76995210,9770,9770,9770,9770,0
20230825,152300,76995210,9770,9770,9770,9770,0
20230825,152200,76995210,9770,9770,9770,9770,0
20230825,152100,76995210,9770,9770,9770,9770,0
20230825,152000,76995210,9770,9770,9770,9770,0
20230825,151900,76995210,9770,9770,9770,9770,0
20230825,151800,76995210,9770,9770,9770,9770,50
20230825,151700,76506710,9770,9770,9770,9770,0
20230825,151600,76506710,9770,9770,9770,9770,20
20230825,151500,76311310,9770,9770,9770,9770,0
20230825,151400,76311310,9770,9770,9770,9770,24
20230825,151300,76076830,9770,9770,9770,9770,0
20230825,151200,76076830,9770,9770,9770,9770,0
20230825,151100,76076830,9770,9770,9770,9770,0
20230825,151000,76076830,9770,9770,9770,9770,31
20230825,150900,75773960,9770,9770,9770,9770,55
20230825,150800,75236610,9770,9770,9770,9770,39
20230825,150700,74855580,9770,9770,9770,9770,112
20230825,150600,73761340,9760,9760,9760,9760,0
20230825,150500,73761340,9760,9760,9760,9760,1
20230825,150400,73751580,9760,9760,9760,9760,2
20230825,150300,73732060,9760,9760,9760,9760,1
20230825,150200,73722300,9760,9760,9760,9760,2
20230825,150100,73702780,9760,9760,9760,9760,0
20230825,150000,73702780,9760,9740,9760,9740,20
20230825,145900,73507670,9740,9740,9750,9740,11
20230825,145800,73400470,9750,9730,9750,9730,11
20230825,145700,73293320,9730,9720,9730,9720,11
20230825,145600,73186330,9720,9750,9750,9720,40
20230825,145500,72796780,9750,9740,9760,9740,135
20230825,145400,71479530,9740,9740,9740,9740,6
20230825,145300,71421090,9730,9690,9730,9690,24
20230825,145200,71187860,9690,9680,9690,9680,3
20230825,145100,71158800,9670,9670,9670,9670,1
20230825,145000,71149130,9660,9670,9690,9660,27
20230825,144900,70887930,9680,9680,9690,9670,61
20230825,144800,70297010,9690,9690,9690,9690,60
20230825,144700,69715610,9700,9700,9700,9700,0
20230825,144600,69715610,9700,9710,9710,9700,10
20230825,144500,69618540,9710,9710,9710,9710,1
20230825,144400,69608830,9690,9690,9690,9690,0
20230825,144300,69608830,9690,9740,9740,9690,20
20230825,144200,69414520,9770,9770,9770,9770,0
20230825,144100,69414520,9770,9770,9770,9770,23
20230825,144000,69189810,9810,9810,9810,9810,3
20230825,143900,69160380,9810,9810,9810,9810,1
20230825,143800,69150570,9830,9820,9830,9430,4211
20230825,143700,28542340,9820,9820,9820,9820,0
20230825,143600,28542340,9820,9820,9820,9820,0
20230825,143500,28542340,9820,9820,9820,9820,0
20230825,143400,28542340,9820,9820,9820,9820,0
20230825,143300,28542340,9820,9820,9820,9820,0
20230825,143200,28542340,9820,9820,9820,9820,0
20230825,143100,28542340,9820,9830,9830,9820,10
20230825,143000,28444130,9830,9830,9830,9830,0
20230825,142900,28444130,9830,9830,9830,9830,0
20230825,142800,28444130,9830,9830,9830,9830,0
20230825,142700,28444130,9830,9830,9830,9830,0
20230825,142600,28444130,9830,9830,9830,9830,0
20230825,142500,28444130,9830,9830,9830,9830,0
20230825,142400,28444130,9830,9830,9830,9830,5
20230825,142300,28394980,9830,9830,9830,9830,0
20230825,142200,28394980,9830,9830,9830,9830,0
20230825,142100,28394980,9830,9830,9830,9830,0
20230825,142000,28394980,9830,9830,9830,9830,1
20230825,141900,28385150,9830,9830,9830,9830,0
20230825,141800,28385150,9830,9830,9830,9830,0
20230825,141700,28385150,9830,9830,9830,9830,0
20230825,141600,28385150,9830,9830,9830,9830,0
20230825,141500,28385150,9830,9830,9830,9830,0
20230825,141400,28385150,9830,9830,9830,9830,0
20230825,141300,28385150,9830,9830,9830,9830,0
20230825,141200,28385150,9830,9830,9830,9830,0
20230825,141100,28385150,9830,9830,9830,9830,0
20230825,141000,28385150,9830,9830,9830,9830,0
20230825,140900,28385150,9830,9830,9830,9830,0
20230825,140800,28385150,9830,9830,9830,9830,1
20230825,140700,28375320,9830,9830,9830,9830,0
20230825,140600,28375320,9830,9830,9830,9830,0
20230825,140500,28375320,9830,9830,9830,9830,0
20230825,140400,28375320,9830,9830,9830,9830,0
20230825,140300,28375320,9830,9830,9830,9830,0
20230825,140200,28375320,9830,9830,9830,9830,0
20230825,140100,28375320,9830,9830,9830,9830,0
20230825,140000,28375320,9830,9830,9830,9830,0
20230825,135900,28375320,9830,9830,9830,9830,6
20230825,135800,28316340,9830,9830,9830,9830,0
20230825,135700,28316340,9830,9830,9830,9830,0
20230825,135600,28316340,9830,9830,9830,9830,0
20230825,135500,28316340,9830,9830,9830,9830,0
20230825,135400,28316340,9830,9830,9830,9830,0
20230825,135300,28316340,9830,9830,9830,9830,0
20230825,135200,28316340,9830,9830,9830,9830,0
20230825,135100,28316340,9830,9830,9830,9830,0
20230825,135000,28316340,9830,9830,9830,9830,0
20230825,134900,28316340,9830,9830,9830,9830,0
20230825,134800,28316340,9830,9830,9830,9830,0
20230825,134700,28316340,9830,9830,9830,9830,0
20230825,134600,28316340,9830,9830,9830,9830,0
20230825,134500,28316340,9830,9830,9830,9830,2
20230825,134400,28296680,9840,9840,9840,9840,0
20230825,134300,28296680,9840,9840,9840,9840,0
20230825,134200,28296680,9840,9840,9840,9840,0
20230825,134100,28296680,9840,9840,9840,9840,0
20230825,134000,28296680,9840,9840,9840,9840,0
20230825,133900,28296680,9840,9840,9840,9840,0
20230825,133800,28296680,9840,9840,9840,9840,0
20230825,133700,28296680,9840,9840,9840,9840,10
20230825,133600,28198280,9840,9840,9840,9840,0
20230825,133500,28198280,9840,9840,9840,9840,0
20230825,133400,28198280,9840,9840,9840,9840,0
20230825,133300,28198280,9840,9840,9840,9840,0
20230825,133200,28198280,9840,9840,9840,9840,0
20230825,133100,28198280,9840,9840,9840,9840,40
20230825,133000,27804680,9840,9840,9840,9840,0
20230825,132900,27804680,9840,9840,9840,9840,0
20230825,132800,27804680,9840,9840,9840,9840,1
20230825,132700,27794840,9830,9830,9830,9830,0
20230825,132600,27794840,9830,9830,9830,9830,0
20230825,132500,27794840,9830,9830,9830,9830,0
20230825,132400,27794840,9830,9830,9830,9830,0
20230825,132300,27794840,9830,9830,9830,9830,71
20230825,132200,27096910,9830,9830,9830,9830,0
20230825,132100,27096910,9830,9830,9830,9830,35
20230825,132000,26752860,9810,9810,9810,9810,61
20230825,131900,26154450,9820,9820,9820,9820,2
20230825,131800,26134810,9820,9820,9820,9820,0
20230825,131700,26134810,9820,9820,9820,9820,0
20230825,131600,26134810,9820,9820,9820,9820,0
20230825,131500,26134810,9820,9820,9820,9820,0
20230825,131400,26134810,9820,9820,9820,9820,0
20230825,131300,26134810,9820,9820,9820,9820,0
20230825,131200,26134810,9820,9820,9820,9820,0
20230825,131100,26134810,9820,9820,9820,9820,0
20230825,131000,26134810,9820,9820,9820,9820,0
20230825,130900,26134810,9820,9820,9820,9820,0
20230825,130800,26134810,9820,9820,9820,9820,0
20230825,130700,26134810,9820,9820,9820,9820,0
20230825,130600,26134810,9820,9820,9820,9820,0
20230825,130500,26134810,9820,9820,9820,9820,0
20230825,130400,26134810,9820,9820,9820,9820,0
20230825,130300,26134810,9820,9820,9820,9820,0
20230825,130200,26134810,9820,9820,9820,9820,15
20230825,130100,25987510,9820,9820,9820,9820,0
20230825,130000,25987510,9820,9820,9820,9820,0
20230825,125900,25987510,9820,9820,9820,9820,0
20230825,125800,25987510,9820,9820,9820,9820,0
20230825,125700,25987510,9820,9820,9820,9820,2
20230825,125600,25967870,9820,9820,9820,9820,0
20230825,125500,25967870,9820,9820,9820,9820,1
20230825,125400,25958050,9820,9820,9820,9820,0
20230825,125300,25958050,9820,9810,9820,9810,58
20230825,125200,25389040,9810,9810,9810,9810,0
20230825,125100,25389040,9810,9810,9810,9810,0
20230825,125000,25389040,9810,9810,9810,9810,0
20230825,124900,25389040,9810,9810,9810,9810,2
20230825,124800,25369420,9810,9810,9810,9810,0
20230825,124700,25369420,9810,9800,9810,9800,3
20230825,124600,25340000,9810,9810,9810,9810,0
20230825,124500,25340000,9810,9810,9810,9810,0
20230825,124400,25340000,9810,9810,9810,9810,1
20230825,124300,25330190,9810,9810,9810,9810,3
20230825,124200,25300760,9820,9820,9820,9820,0
20230825,124100,25300760,9820,9820,9820,9820,0
20230825,124000,25300760,9820,9820,9820,9820,0
20230825,123900,25300760,9820,9820,9820,9820,0
20230825,123800,25300760,9820,9820,9820,9820,0
20230825,123700,25300760,9820,9820,9820,9820,0
20230825,123600,25300760,9820,9820,9820,9820,0
20230825,123500,25300760,9820,9820,9820,9820,0
20230825,123400,25300760,9820,9820,9820,9820,1
20230825,123300,25290940,9820,9820,9820,9820,0
20230825,123200,25290940,9820,9820,9820,9820,0
20230825,123100,25290940,9820,9820,9820,9820,0
20230825,123000,25290940,9820,9820,9820,9820,1
20230825,122900,25281120,9820,9820,9820,9820,0
20230825,122800,25281120,9820,9820,9820,9820,0
20230825,122700,25281120,9820,9820,9820,9820,0
20230825,122600,25281120,9820,9820,9820,9820,4
20230825,122500,25241840,9820,9820,9820,9820,0
20230825,122400,25241840,9820,9820,9820,9820,0
20230825,122300,25241840,9820,9820,9820,9820,0
20230825,122200,25241840,9820,9820,9820,9820,0
20230825,122100,25241840,9820,9820,9820,9820,10
20230825,122000,25143640,9810,9810,9810,9810,0
20230825,121900,25143640,9810,9810,9810,9810,0
20230825,121800,25143640,9810,9810,9810,9810,0
20230825,121700,25143640,9810,9810,9810,9810,0
20230825,121600,25143640,9810,9810,9810,9810,0
20230825,121500,25143640,9810,9810,9810,9810,0
20230825,121400,25143640,9810,9810,9810,9810,0
20230825,121300,25143640,9810,9810,9810,9810,0
20230825,121200,25143640,9810,9810,9810,9810,0
20230825,121100,25143640,9810,9810,9810,9810,0
20230825,121000,25143640,9810,9810,9810,9810,0
20230825,120900,25143640,9810,9810,9810,9810,37
20230825,120800,24780670,9810,9810,9810,9810,0
20230825,120700,24780670,9810,9810,9810,9810,0
20230825,120600,24780670,9810,9810,9810,9810,0
20230825,120500,24780670,9810,9810,9810,9810,0
20230825,120400,24780670,9810,9810,9810,9810,0
20230825,120300,24780670,9810,9810,9810,9810,0
20230825,120200,24780670,9810,9810,9810,9810,0
20230825,120100,24780670,9810,9810,9810,9810,0
20230825,120000,24780670,9810,9810,9810,9810,0
20230825,115900,24780670,9810,9810,9810,9810,0
20230825,115800,24780670,9810,9810,9810,9810,0
20230825,115700,24780670,9810,9810,9810,9810,0
20230825,115600,24780670,9810,9810,9810,9810,0
20230825,115500,24780670,9810,9810,9810,9810,0
20230825,115400,24780670,9810,9810,9810,9810,0
20230825,115300,24780670,9810,9810,9810,9810,44
20230825,115200,24349030,9820,9820,9820,9820,0
20230825,115100,24349030,9820,9820,9820,9820,0
20230825,115000,24349030,9820,9820,9820,9820,0
20230825,114900,24349030,9820,9820,9820,9820,4
20230825,114800,24309750,9820,9820,9820,9820,0
20230825,114700,24309750,9820,9820,9820,9820,0
20230825,114600,24309750,9820,9830,9830,9820,640
20230825,114500,18024560,9840,9840,9840,9840,0
20230825,114400,18024560,9840,9840,9840,9840,0
20230825,114300,18024560,9840,9840,9840,9840,0
20230825,114200,18024560,9840,9840,9840,9840,0
20230825,114100,18024560,9840,9840,9840,9840,0
20230825,114000,18024560,9840,9840,9840,9840,0
20230825,113900,18024560,9840,9840,9840,9840,0
20230825,113800,18024560,9840,9840,9840,9840,0
20230825,113700,18024560,9840,9840,9840,9840,0
20230825,113600,18024560,9840,9840,9840,9840,0
20230825,113500,18024560,9840,9840,9840,9840,0
20230825,113400,18024560,9840,9840,9840,9840,0
20230825,113300,18024560,9840,9840,9840,9840,0
20230825,113200,18024560,9840,9840,9840,9840,1
20230825,113100,18014720,9840,9840,9840,9840,3
20230825,113000,17985200,9840,9840,9840,9840,2
20230825,112900,17965520,9850,9850,9850,9850,0
20230825,112800,17965520,9850,9850,9850,9850,0
20230825,112700,17965520,9850,9840,9850,9840,9
20230825,112600,17876950,9840,9840,9840,9840,270
20230825,112500,15220150,9830,9830,9830,9830,0
20230825,112400,15220150,9830,9830,9830,9830,0
20230825,112300,15220150,9830,9830,9830,9830,0
20230825,112200,15220150,9830,9820,9830,9820,58
20230825,112100,14650460,9820,9820,9820,9820,0
20230825,112000,14650460,9820,9820,9820,9820,5
20230825,111900,14601360,9810,9810,9810,9810,0
20230825,111800,14601360,9810,9810,9810,9810,0
20230825,111700,14601360,9810,9810,9810,9810,0
20230825,111600,14601360,9810,9810,9810,9810,0
20230825,111500,14601360,9810,9810,9810,9810,0
20230825,111400,14601360,9810,9810,9810,9810,0
20230825,111300,14601360,9810,9810,9810,9810,0
20230825,111200,14601360,9810,9810,9810,9810,0
20230825,111100,14601360,9810,9810,9810,9810,7
20230825,111000,14532690,9810,9810,9810,9810,0
20230825,110900,14532690,9810,9810,9810,9810,1
20230825,110800,14522880,9810,9810,9810,9810,0
20230825,110700,14522880,9810,9810,9810,9810,0
20230825,110600,14522880,9810,9810,9810,9810,0
20230825,110500,14522880,9810,9810,9810,9810,0
20230825,110400,14522880,9810,9810,9810,9810,0
20230825,110300,14522880,9810,9810,9810,9810,1
20230825,110200,14513070,9810,9810,9810,9810,5
20230825,110100,14464020,9800,9800,9800,9800,0
20230825,110000,14464020,9800,9800,9800,9800,0
20230825,105900,14464020,9800,9800,9800,9800,0
20230825,105800,14464020,9800,9800,9800,9800,0
20230825,105700,14464020,9800,9800,9800,9800,0
20230825,105600,14464020,9800,9800,9800,9800,0
20230825,105500,14464020,9800,9800,9800,9800,0
20230825,105400,14464020,9800,9800,9800,9800,0
20230825,105300,14464020,9800,9800,9800,9800,30
20230825,105200,14170020,9810,9810,9810,9810,10
20230825,105100,14071920,9810,9810,9810,9810,0
20230825,105000,14071920,9810,9810,9810,9810,0
20230825,104900,14071920,9810,9810,9810,9810,0
20230825,104800,14071920,9810,9810,9810,9810,0
20230825,104700,14071920,9810,9810,9810,9810,1
20230825,104600,14062110,9810,9810,9810,9810,0
20230825,104500,14062110,9810,9810,9810,9810,0
20230825,104400,14062110,9810,9810,9810,9810,0
20230825,104300,14062110,9810,9810,9810,9810,3
20230825,104200,14032680,9800,9800,9800,9800,0
20230825,104100,14032680,9800,9800,9800,9800,0
20230825,104000,14032680,9800,9800,9800,9800,18
20230825,103900,13856280,9800,9800,9800,9800,0
20230825,103800,13856280,9800,9820,9820,9800,5
20230825,103700,13807220,9810,9820,9820,9810,10
20230825,103600,13709040,9810,9810,9810,9810,1
20230825,103500,13699230,9820,9820,9820,9820,0
20230825,103400,13699230,9820,9770,9820,9770,2
20230825,103300,13679640,9770,9770,9770,9770,0
20230825,103200,13679640,9770,9780,9780,9770,20
20230825,103100,13484220,9770,9770,9770,9770,0
20230825,103000,13484220,9770,9770,9770,9770,0
20230825,102900,13484220,9770,9770,9770,9770,0
20230825,102800,13484220,9770,9770,9770,9770,0
20230825,102700,13484220,9770,9770,9770,9770,0
20230825,102600,13484220,9770,9770,9770,9770,0
20230825,102500,13484220,9770,9770,9770,9770,0
20230825,102400,13484220,9770,9770,9770,9770,0
20230825,102300,13484220,9770,9770,9770,9770,0
20230825,102200,13484220,9770,9770,9770,9770,0
20230825,102100,13484220,9770,9770,9770,9770,0
20230825,102000,13484220,9770,9770,9770,9770,0
20230825,101900,13484220,9770,9770,9770,9770,4
20230825,101800,13445140,9730,9730,9730,9730,24
20230825,101700,13211620,9740,9810,9810,9740,442
20230825,101600,8895040,9820,9830,9830,9820,34
20230825,101500,8561020,9840,9840,9840,9840,0
20230825,101400,8561020,9840,9840,9840,9840,3
20230825,101300,8531500,9840,9840,9840,9840,0
20230825,101200,8531500,9840,9840,9840,9840,10
20230825,101100,8433100,9830,9830,9830,9830,0
20230825,101000,8433100,9830,9830,9830,9830,0
20230825,100900,8433100,9830,9830,9830,9830,3
20230825,100800,8403610,9830,9830,9830,9830,0
20230825,100700,8403610,9830,9830,9830,9830,0
20230825,100600,8403610,9830,9830,9830,9830,0
20230825,100500,8403610,9830,9830,9830,9830,1
20230825,100400,8393780,9840,9840,9840,9840,22
20230825,100300,8177300,9840,9840,9840,9840,0
20230825,100200,8177300,9840,9840,9840,9840,0
20230825,100100,8177300,9840,9840,9840,9840,0
20230825,100000,8177300,9840,9840,9840,9840,0
20230825,095900,8177300,9840,9840,9840,9840,0
20230825,095800,8177300,9840,9840,9840,9840,0
20230825,095700,8177300,9840,9840,9840,9840,8
20230825,095600,8098580,9840,9840,9840,9840,0
20230825,095500,8098580,9840,9840,9840,9840,1
20230825,095400,8088740,9840,9840,9840,9840,0
20230825,095300,8088740,9840,9840,9840,9840,0
20230825,095200,8088740,9840,9840,9840,9840,4
20230825,095100,8049380,9830,9830,9830,9830,0
20230825,095000,8049380,9830,9830,9830,9830,0
20230825,094900,8049380,9830,9830,9830,9830,0
20230825,094800,8049380,9830,9830,9830,9830,0
20230825,094700,8049380,9830,9830,9830,9830,0
20230825,094600,8049380,9830,9830,9830,9830,1
20230825,094500,8039550,9840,9840,9840,9840,1
20230825,094400,8029710,9840,9840,9850,9840,504
20230825,094300,3065350,9840,9840,9840,9840,4
20230825,094200,3025990,9840,9860,9860,9840,3
20230825,094100,2996440,9870,9870,9870,9870,0
20230825,094000,2996440,9870,9870,9870,9870,5
20230825,093900,2947090,9870,9870,9870,9870,0
20230825,093800,2947090,9870,9870,9870,9870,6
20230825,093700,2887870,9870,9870,9870,9870,3
20230825,093600,2858260,9870,9870,9870,9870,0
20230825,093500,2858260,9870,9870,9870,9870,1
20230825,093400,2848390,9870,9820,9870,9820,4
20230825,093300,2808960,9820,9820,9820,9820,3
20230825,093200,2779500,9820,9820,9820,9820,4
20230825,093100,2740220,9820,9820,9820,9800,9
20230825,093000,2651900,9820,9820,9820,9820,20
20230825,092900,2455500,9800,9800,9800,9800,0
20230825,092800,2455500,9800,9800,9800,9800,0
20230825,092700,2455500,9800,9800,9800,9800,0
20230825,092600,2455500,9800,9800,9800,9800,0
20230825,092500,2455500,9800,9800,9800,9800,11
20230825,092400,2347700,9820,9800,9820,9800,2
20230825,092300,2328080,9820,9820,9820,9820,1
20230825,092200,2318260,9840,9840,9840,9840,71
20230825,092100,1619620,9850,9850,9850,9850,8
20230825,092000,1540820,9850,9850,9850,9850,0
20230825,091900,1540820,9850,9850,9850,9850,0
20230825,091800,1540820,9850,9850,9850,9850,0
20230825,091700,1540820,9850,9850,9850,9850,0
20230825,091600,1540820,9850,9850,9850,9850,47
20230825,091500,1077870,9860,9860,9860,9860,12
20230825,091400,959550,9890,9890,9890,9890,0
20230825,091300,959550,9890,9890,9890,9890,0
20230825,091200,959550,9890,9890,9890,9890,0
20230825,091100,959550,9890,9890,9890,9890,0
20230825,091000,959550,9890,9890,9890,9890,0
20230825,090900,959550,9890,9890,9890,9890,3
20230825,090800,929880,9890,9890,9890,9890,4
20230825,090700,890320,9890,9890,9890,9890,0
20230825,090600,890320,9890,9890,9890,9890,75
20230825,090500,148570,9890,9890,9890,9890,4
20230825,090400,109010,9910,9910,9910,9910,0
20230825,090300,109010,9910,9910,9910,9910,0
20230825,090200,109010,9910,9910,9910,9910,0
20230825,090100,109010,9910,9910,9910,9910,0
20230825,090000,109010,9910,9910,9910,9910,11