stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,204200,645901433,820,820,820,820,23039
20230825,204100,645901433,820,820,820,820,0
20230825,204000,645901433,820,820,820,820,0
20230825,203900,645901433,820,820,820,820,0
20230825,203800,645901433,820,820,820,820,0
20230825,203700,645901433,820,820,820,820,0
20230825,203600,645901433,820,820,820,820,0
20230825,203500,645901433,820,820,820,820,0
20230825,203400,645901433,820,820,820,820,0
20230825,203300,645901433,820,820,820,820,0
20230825,203200,645901433,820,820,820,820,0
20230825,203100,645901433,820,820,820,820,0
20230825,203000,645901433,820,820,820,820,0
20230825,202900,645901433,820,820,820,820,0
20230825,202800,645901433,820,820,820,820,0
20230825,202700,645901433,820,820,820,820,0
20230825,202600,645901433,820,820,820,820,0
20230825,202500,645901433,820,820,820,820,0
20230825,202400,645901433,820,820,820,820,0
20230825,202300,645901433,820,820,820,820,0
20230825,202200,645901433,820,820,820,820,0
20230825,202100,645901433,820,820,820,820,0
20230825,202000,645901433,820,820,820,820,0
20230825,201900,645901433,820,820,820,820,0
20230825,201800,645901433,820,820,820,820,0
20230825,201700,645901433,820,820,820,820,0
20230825,201600,645901433,820,820,820,820,0
20230825,201500,645901433,820,820,820,820,0
20230825,201400,645901433,820,820,820,820,0
20230825,201300,645901433,820,820,820,820,0
20230825,201200,645901433,820,820,820,820,23039
20230825,201100,645901433,820,820,820,820,0
20230825,201000,645901433,820,820,820,820,0
20230825,200900,645901433,820,820,820,820,0
20230825,200800,645901433,820,820,820,820,0
20230825,200700,645901433,820,820,820,820,0
20230825,200600,645901433,820,820,820,820,0
20230825,200500,645901433,820,820,820,820,0
20230825,200400,645901433,820,820,820,820,0
20230825,200300,645901433,820,820,820,820,0
20230825,200200,645901433,820,820,820,820,0
20230825,200100,645901433,820,820,820,820,0
20230825,200000,645901433,820,820,820,820,0
20230825,195900,645901433,820,820,820,820,0
20230825,195800,645901433,820,820,820,820,0
20230825,195700,645901433,820,820,820,820,0
20230825,195600,645901433,820,820,820,820,0
20230825,195500,645901433,820,820,820,820,0
20230825,195400,645901433,820,820,820,820,0
20230825,195300,645901433,820,820,820,820,0
20230825,195200,645901433,820,820,820,820,0
20230825,195100,645901433,820,820,820,820,0
20230825,195000,645901433,820,820,820,820,0
20230825,194900,645901433,820,820,820,820,0
20230825,194800,645901433,820,820,820,820,0
20230825,194700,645901433,820,820,820,820,0
20230825,194600,645901433,820,820,820,820,0
20230825,194500,645901433,820,820,820,820,0
20230825,194400,645901433,820,820,820,820,0
20230825,194300,645901433,820,820,820,820,0
20230825,194200,645901433,820,820,820,820,23039
20230825,194100,645901433,820,820,820,820,0
20230825,194000,645901433,820,820,820,820,0
20230825,193900,645901433,820,820,820,820,0
20230825,193800,645901433,820,820,820,820,0
20230825,193700,645901433,820,820,820,820,0
20230825,193600,645901433,820,820,820,820,0
20230825,193500,645901433,820,820,820,820,0
20230825,193400,645901433,820,820,820,820,0
20230825,193300,645901433,820,820,820,820,0
20230825,193200,645901433,820,820,820,820,0
20230825,193100,645901433,820,820,820,820,0
20230825,193000,645901433,820,820,820,820,0
20230825,192900,645901433,820,820,820,820,0
20230825,192800,645901433,820,820,820,820,0
20230825,192700,645901433,820,820,820,820,0
20230825,192600,645901433,820,820,820,820,0
20230825,192500,645901433,820,820,820,820,0
20230825,192400,645901433,820,820,820,820,0
20230825,192300,645901433,820,820,820,820,0
20230825,192200,645901433,820,820,820,820,0
20230825,192100,645901433,820,820,820,820,0
20230825,192000,645901433,820,820,820,820,0
20230825,191900,645901433,820,820,820,820,0
20230825,191800,645901433,820,820,820,820,0
20230825,191700,645901433,820,820,820,820,0
20230825,191600,645901433,820,820,820,820,0
20230825,191500,645901433,820,820,820,820,0
20230825,191400,645901433,820,820,820,820,0
20230825,191300,645901433,820,820,820,820,0
20230825,191200,645901433,820,820,820,820,23039
20230825,191100,645901433,820,820,820,820,0
20230825,191000,645901433,820,820,820,820,0
20230825,190900,645901433,820,820,820,820,0
20230825,190800,645901433,820,820,820,820,0
20230825,190700,645901433,820,820,820,820,0
20230825,190600,645901433,820,820,820,820,0
20230825,190500,645901433,820,820,820,820,0
20230825,190400,645901433,820,820,820,820,0
20230825,190300,645901433,820,820,820,820,0
20230825,190200,645901433,820,820,820,820,0
20230825,190100,645901433,820,820,820,820,0
20230825,190000,645901433,820,820,820,820,0
20230825,185900,645901433,820,820,820,820,0
20230825,185800,645901433,820,820,820,820,0
20230825,185700,645901433,820,820,820,820,0
20230825,185600,645901433,820,820,820,820,0
20230825,185500,645901433,820,820,820,820,0
20230825,185400,645901433,820,820,820,820,0
20230825,185300,645901433,820,820,820,820,0
20230825,185200,645901433,820,820,820,820,0
20230825,185100,645901433,820,820,820,820,0
20230825,185000,645901433,820,820,820,820,0
20230825,184900,645901433,820,820,820,820,0
20230825,184800,645901433,820,820,820,820,0
20230825,184700,645901433,820,820,820,820,0
20230825,184600,645901433,820,820,820,820,0
20230825,184500,645901433,820,820,820,820,0
20230825,184400,645901433,820,820,820,820,0
20230825,184300,645901433,820,820,820,820,0
20230825,184200,645901433,820,820,820,820,23039
20230825,184100,645901433,820,820,820,820,0
20230825,184000,645901433,820,820,820,820,0
20230825,183900,645901433,820,820,820,820,0
20230825,183800,645901433,820,820,820,820,0
20230825,183700,645901433,820,820,820,820,0
20230825,183600,645901433,820,820,820,820,0
20230825,183500,645901433,820,820,820,820,0
20230825,183400,645901433,820,820,820,820,0
20230825,183300,645901433,820,820,820,820,0
20230825,183200,645901433,820,820,820,820,0
20230825,183100,645901433,820,820,820,820,0
20230825,183000,645901433,820,820,820,820,0
20230825,182900,645901433,820,820,820,820,0
20230825,182800,645901433,820,820,820,820,0
20230825,182700,645901433,820,820,820,820,0
20230825,182600,645901433,820,820,820,820,0
20230825,182500,645901433,820,820,820,820,0
20230825,182400,645901433,820,820,820,820,0
20230825,182300,645901433,820,820,820,820,0
20230825,182200,645901433,820,820,820,820,0
20230825,182100,645901433,820,820,820,820,0
20230825,182000,645901433,820,820,820,820,0
20230825,181900,645901433,820,820,820,820,0
20230825,181800,645901433,820,820,820,820,0
20230825,181700,645901433,820,820,820,820,0
20230825,181600,645901433,820,820,820,820,0
20230825,181500,645901433,820,820,820,820,0
20230825,181400,645901433,820,820,820,820,0
20230825,181300,645901433,820,820,820,820,0
20230825,181200,645901433,820,820,820,820,23039
20230825,181100,645901433,820,820,820,820,0
20230825,181000,645901433,820,820,820,820,0
20230825,180900,645901433,820,820,820,820,0
20230825,180800,645901433,820,820,820,820,0
20230825,180700,645901433,820,820,820,820,0
20230825,180600,645901433,820,820,820,820,0
20230825,180500,645901433,820,820,820,820,0
20230825,180400,645901433,820,820,820,820,0
20230825,180300,645901433,820,820,820,820,0
20230825,180200,645901433,820,820,820,820,0
20230825,180100,645901433,820,820,820,820,0
20230825,180000,645901433,820,820,820,820,0
20230825,175900,645901433,820,820,820,820,0
20230825,175800,645901433,820,820,820,820,0
20230825,175700,645901433,820,820,820,820,0
20230825,175600,645901433,820,820,820,820,0
20230825,175500,645901433,820,820,820,820,0
20230825,175400,645901433,820,820,820,820,0
20230825,175300,645901433,820,820,820,820,0
20230825,175200,645901433,820,820,820,820,0
20230825,175100,645901433,820,820,820,820,0
20230825,175000,645901433,820,820,820,820,0
20230825,174900,645901433,820,820,820,820,0
20230825,174800,645901433,820,820,820,820,0
20230825,174700,645901433,820,820,820,820,0
20230825,174600,645901433,820,820,820,820,0
20230825,174500,645901433,820,820,820,820,0
20230825,174400,645901433,820,820,820,820,0
20230825,174300,645901433,820,820,820,820,0
20230825,174200,645901433,820,820,820,820,23039
20230825,174100,645901433,820,820,820,820,0
20230825,174000,645901433,820,820,820,820,0
20230825,173900,645901433,820,820,820,820,0
20230825,173800,645901433,820,820,820,820,0
20230825,173700,645901433,820,820,820,820,0
20230825,173600,645901433,820,820,820,820,0
20230825,173500,645901433,820,820,820,820,0
20230825,173400,645901433,820,820,820,820,0
20230825,173300,645901433,820,820,820,820,0
20230825,173200,645901433,820,820,820,820,0
20230825,173100,645901433,820,820,820,820,0
20230825,173000,645901433,820,820,820,820,0
20230825,172900,645901433,820,820,820,820,0
20230825,172800,645901433,820,820,820,820,0
20230825,172700,645901433,820,820,820,820,0
20230825,172600,645901433,820,820,820,820,0
20230825,172500,645901433,820,820,820,820,0
20230825,172400,645901433,820,820,820,820,0
20230825,172300,645901433,820,820,820,820,0
20230825,172200,645901433,820,820,820,820,0
20230825,172100,645901433,820,820,820,820,0
20230825,172000,645901433,820,820,820,820,0
20230825,171900,645901433,820,820,820,820,0
20230825,171800,645901433,820,820,820,820,0
20230825,171700,645901433,820,820,820,820,0
20230825,171600,645901433,820,820,820,820,0
20230825,171500,645901433,820,820,820,820,0
20230825,171400,645901433,820,820,820,820,0
20230825,171300,645901433,820,820,820,820,0
20230825,171200,645901433,820,820,820,820,23039
20230825,171100,645901433,820,820,820,820,0
20230825,171000,645901433,820,820,820,820,0
20230825,170900,645901433,820,820,820,820,0
20230825,170800,645901433,820,820,820,820,0
20230825,170700,645901433,820,820,820,820,0
20230825,170600,645901433,820,820,820,820,0
20230825,170500,645901433,820,820,820,820,0
20230825,170400,645901433,820,820,820,820,0
20230825,170300,645901433,820,820,820,820,0
20230825,170200,645901433,820,820,820,820,0
20230825,170100,645901433,820,820,820,820,0
20230825,170000,645901433,820,820,820,820,0
20230825,165900,645901433,820,820,820,820,0
20230825,165800,645901433,820,820,820,820,0
20230825,165700,645901433,820,820,820,820,0
20230825,165600,645901433,820,820,820,820,0
20230825,165500,645901433,820,820,820,820,0
20230825,165400,645901433,820,820,820,820,0
20230825,165300,645901433,820,820,820,820,0
20230825,165200,645901433,820,820,820,820,0
20230825,165100,645901433,820,820,820,820,0
20230825,165000,645901433,820,820,820,820,0
20230825,164900,645901433,820,820,820,820,0
20230825,164800,645901433,820,820,820,820,0
20230825,164700,645901433,820,820,820,820,0
20230825,164600,645901433,820,820,820,820,0
20230825,164500,645901433,820,820,820,820,0
20230825,164400,645901433,820,820,820,820,0
20230825,164300,645901433,820,820,820,820,0
20230825,164200,645901433,820,820,820,820,23039
20230825,164100,645901433,820,820,820,820,0
20230825,164000,645901433,820,820,820,820,0
20230825,163900,645901433,820,820,820,820,0
20230825,163800,645901433,820,820,820,820,0
20230825,163700,645901433,820,820,820,820,0
20230825,163600,645901433,820,820,820,820,0
20230825,163500,645901433,820,820,820,820,0
20230825,163400,645901433,820,820,820,820,0
20230825,163300,645901433,820,820,820,820,0
20230825,163200,645901433,820,820,820,820,0
20230825,163100,645901433,820,820,820,820,0
20230825,163000,645901433,820,820,820,820,0
20230825,162900,645901433,820,820,820,820,0
20230825,162800,645901433,820,820,820,820,0
20230825,162700,645901433,820,820,820,820,0
20230825,162600,645901433,820,820,820,820,0
20230825,162500,645901433,820,820,820,820,0
20230825,162400,645901433,820,820,820,820,0
20230825,162300,645901433,820,820,820,820,0
20230825,162200,645901433,820,820,820,820,0
20230825,162100,645901433,820,820,820,820,0
20230825,162000,645901433,820,820,820,820,0
20230825,161900,645901433,820,820,820,820,0
20230825,161800,645901433,820,820,820,820,0
20230825,161700,645901433,820,820,820,820,0
20230825,161600,645901433,820,820,820,820,0
20230825,161500,645901433,820,820,820,820,0
20230825,161400,645901433,820,820,820,820,0
20230825,161300,645901433,820,820,820,820,0
20230825,161200,645901433,820,820,820,820,23039
20230825,161100,645901433,820,820,820,820,0
20230825,161000,645901433,820,820,820,820,0
20230825,160900,645901433,820,820,820,820,0
20230825,160800,645901433,820,820,820,820,0
20230825,160700,645901433,820,820,820,820,0
20230825,160600,645901433,820,820,820,820,0
20230825,160500,645901433,820,820,820,820,0
20230825,160400,645901433,820,820,820,820,0
20230825,160300,645901433,820,820,820,820,0
20230825,160200,645901433,820,820,820,820,0
20230825,160100,645901433,820,820,820,820,0
20230825,160000,645901433,820,820,820,820,0
20230825,155900,645901433,820,820,820,820,0
20230825,155800,645901433,820,820,820,820,0
20230825,155700,645901433,820,820,820,820,0
20230825,155600,645901433,820,820,820,820,0
20230825,155500,645901433,820,820,820,820,0
20230825,155400,645901433,820,820,820,820,0
20230825,155300,645901433,820,820,820,820,0
20230825,155200,645901433,820,820,820,820,0
20230825,155100,645901433,820,820,820,820,0
20230825,155000,645901433,820,820,820,820,0
20230825,154900,645901433,820,820,820,820,0
20230825,154800,645901433,820,820,820,820,0
20230825,154700,645901433,820,820,820,820,0
20230825,154600,645901433,820,820,820,820,0
20230825,154500,645901433,820,820,820,820,0
20230825,154400,645901433,820,820,820,820,0
20230825,154300,645901433,820,820,820,820,0
20230825,154200,645901433,820,820,820,820,23039
20230825,154100,645901433,820,820,820,820,0
20230825,154000,645901433,820,820,820,820,0
20230825,153900,645901433,820,820,820,820,0
20230825,153800,645901433,820,820,820,820,0
20230825,153700,645901433,820,820,820,820,0
20230825,153600,645901433,820,820,820,820,0
20230825,153500,645901433,820,820,820,820,0
20230825,153400,645901433,820,820,820,820,0
20230825,153300,645901433,820,820,820,820,0
20230825,153200,645901433,820,820,820,820,0
20230825,153100,645901433,820,820,820,820,0
20230825,153000,645901433,820,820,820,820,23039
20230825,152900,627009453,822,822,822,822,0
20230825,152800,627009453,822,822,822,822,0
20230825,152700,627009453,822,822,822,822,0
20230825,152600,627009453,822,822,822,822,0
20230825,152500,627009453,822,822,822,822,0
20230825,152400,627009453,822,822,822,822,0
20230825,152300,627009453,822,822,822,822,0
20230825,152200,627009453,822,822,822,822,0
20230825,152100,627009453,822,822,822,822,0
20230825,152000,627009453,822,822,822,822,0
20230825,151900,627009453,822,822,822,822,97
20230825,151800,626929719,822,822,822,822,0
20230825,151700,626929719,822,823,823,822,718
20230825,151600,626339100,824,824,824,824,0
20230825,151500,626339100,824,820,824,820,5127
20230825,151400,622119783,820,820,820,820,1028
20230825,151300,621276823,820,822,822,820,157
20230825,151200,621148072,818,819,819,818,16399
20230825,151100,607733129,823,823,823,819,16359
20230825,151000,594310345,821,822,822,821,4500
20230825,150900,590615839,823,823,823,823,878
20230825,150800,589893245,824,822,824,821,1040
20230825,150700,589038255,822,823,824,822,841
20230825,150600,588346611,822,822,822,822,1261
20230825,150500,587310069,821,822,822,821,20
20230825,150400,587293648,822,822,822,822,0
20230825,150300,587293648,822,822,822,822,0
20230825,150200,587293648,822,822,822,822,2
20230825,150100,587292004,822,822,822,822,4
20230825,150000,587288716,822,822,822,822,319
20230825,145900,587026498,822,823,823,822,2588
20230825,145800,584899127,823,823,823,823,30
20230825,145700,584874437,823,823,823,823,0
20230825,145600,584874437,823,823,823,823,200
20230825,145500,584709837,823,822,823,822,14
20230825,145400,584698322,821,821,821,821,1628
20230825,145300,583361734,820,820,820,820,0
20230825,145200,583361734,820,820,820,820,294
20230825,145100,583120654,821,820,821,820,22
20230825,145000,583102593,820,820,820,819,1398
20230825,144900,581956247,821,820,821,820,2
20230825,144800,581954606,820,821,821,820,128
20230825,144700,581849636,821,821,821,821,0
20230825,144600,581849636,821,821,821,821,1
20230825,144500,581848815,821,821,821,821,0
20230825,144400,581848815,821,821,821,821,0
20230825,144300,581848815,821,821,821,821,4
20230825,144200,581845531,821,821,821,821,62
20230825,144100,581794629,823,820,823,820,41
20230825,144000,581760967,820,820,820,820,0
20230825,143900,581760967,820,820,820,820,500
20230825,143800,581350967,821,821,821,821,100
20230825,143700,581268867,821,821,821,821,592
20230825,143600,580782835,821,821,821,821,0
20230825,143500,580782835,821,821,821,821,148
20230825,143400,580661327,821,821,821,821,0
20230825,143300,580661327,821,824,824,820,503
20230825,143200,580248362,820,820,821,820,2058
20230825,143100,578559602,821,821,821,821,0
20230825,143000,578559602,821,821,821,821,69
20230825,142900,578502953,822,820,822,820,65
20230825,142800,578449588,821,821,821,821,10
20230825,142700,578441378,821,821,822,821,42
20230825,142600,578406895,821,821,821,821,13
20230825,142500,578396222,821,821,821,821,1
20230825,142400,578395401,821,821,821,821,150
20230825,142300,578272251,821,821,821,821,0
20230825,142200,578272251,821,820,821,820,2552
20230825,142100,576177611,821,821,821,821,48
20230825,142000,576138203,821,821,821,821,0
20230825,141900,576138203,821,820,821,820,2
20230825,141800,576136562,820,821,821,820,1001
20230825,141700,575315741,821,821,821,821,120
20230825,141600,575217221,820,820,820,820,431
20230825,141500,574863801,820,818,820,818,4
20230825,141400,574860527,820,820,820,820,0
20230825,141300,574860527,820,819,820,819,528
20230825,141200,574428094,821,821,821,821,0
20230825,141100,574428094,821,821,821,821,1
20230825,141000,574427273,821,821,821,821,4207
20230825,140900,570973326,821,821,821,821,48
20230825,140800,570933918,821,821,821,821,72
20230825,140700,570874806,822,822,822,822,8
20230825,140600,570868230,822,822,822,822,104
20230825,140500,570782742,822,822,822,822,0
20230825,140400,570782742,822,821,822,821,4189
20230825,140300,567342252,821,821,821,821,100
20230825,140200,567260152,822,822,822,822,1
20230825,140100,567259330,821,821,821,821,3873
20230825,140000,564079597,822,821,822,821,502
20230825,135900,563667454,821,821,821,821,1021
20230825,135800,562829213,821,821,821,821,52
20230825,135700,562786521,821,821,821,821,1749
20230825,135600,561350592,822,822,822,822,0
20230825,135500,561350592,822,822,822,822,1
20230825,135400,561349770,822,822,822,822,9
20230825,135300,561342372,822,822,822,821,6485
20230825,135200,556017897,821,821,821,821,0
20230825,135100,556017897,821,821,821,821,1126
20230825,135000,555093451,821,821,821,821,0
20230825,134900,555093451,821,820,821,819,692
20230825,134800,554525490,820,820,820,820,0
20230825,134700,554525490,820,820,820,820,431
20230825,134600,554172070,821,821,821,821,3
20230825,134500,554169607,821,820,821,820,2496
20230825,134400,552122886,820,820,820,820,2489
20230825,134300,550081906,820,820,820,820,5
20230825,134200,550077806,820,820,820,820,0
20230825,134100,550077806,820,820,820,820,0
20230825,134000,550077806,820,820,820,820,0
20230825,133900,550077806,820,820,820,820,0
20230825,133800,550077806,820,820,820,820,21
20230825,133700,550060586,820,820,820,820,0
20230825,133600,550060586,820,820,820,820,0
20230825,133500,550060586,820,820,820,820,0
20230825,133400,550060586,820,820,820,820,0
20230825,133300,550060586,820,819,820,819,2
20230825,133200,550058947,819,819,819,819,343
20230825,133100,549778030,819,819,819,819,0
20230825,133000,549778030,819,819,819,819,0
20230825,132900,549778030,819,820,820,819,2271
20230825,132800,547917081,820,820,820,820,0
20230825,132700,547917081,820,817,820,817,433
20230825,132600,547563317,820,820,820,820,0
20230825,132500,547563317,820,820,820,820,1
20230825,132400,547562497,817,817,817,817,0
20230825,132300,547562497,817,819,820,817,2708
20230825,132200,545349910,820,819,820,819,33
20230825,132100,545322882,819,816,819,816,1202
20230825,132000,544342047,816,820,820,816,10005
20230825,131900,536172885,820,820,820,820,5
20230825,131800,536168785,817,817,817,817,0
20230825,131700,536168785,817,817,817,817,58
20230825,131600,536121399,817,820,820,817,10344
20230825,131500,527665614,821,821,821,821,100
20230825,131400,527583514,821,821,821,821,2
20230825,131300,527581872,818,818,818,818,1
20230825,131200,527581054,821,821,821,821,0
20230825,131100,527581054,821,817,821,817,2
20230825,131000,527579416,817,818,818,817,12800
20230825,130900,517120362,818,820,820,818,4000
20230825,130800,513842457,822,822,822,822,0
20230825,130700,513842457,822,822,822,822,0
20230825,130600,513842457,822,822,822,822,2
20230825,130500,513840813,822,822,822,822,10
20230825,130400,513832593,822,823,823,820,575
20230825,130300,513360941,823,823,823,823,0
20230825,130200,513360941,823,822,823,822,100
20230825,130100,513278676,822,822,822,822,0
20230825,130000,513278676,822,822,822,822,0
20230825,125900,513278676,822,821,822,821,2
20230825,125800,513277033,820,820,820,820,0
20230825,125700,513277033,820,821,822,820,501
20230825,125600,512865228,821,819,821,819,135
20230825,125500,512754529,820,820,820,820,700
20230825,125400,512180529,820,820,820,820,0
20230825,125300,512180529,820,820,820,820,1
20230825,125200,512179709,819,819,819,819,0
20230825,125100,512179709,819,820,820,819,6
20230825,125000,512174790,819,819,819,819,1
20230825,124900,512173971,817,817,817,817,0
20230825,124800,512173971,817,817,817,817,0
20230825,124700,512173971,817,817,817,817,0
20230825,124600,512173971,817,819,819,817,6154
20230825,124500,507142792,820,820,820,820,0
20230825,124400,507142792,820,820,820,820,1
20230825,124300,507141972,818,819,819,818,850
20230825,124200,506446582,819,821,821,819,35485
20230825,124100,477351080,822,822,822,822,76
20230825,124000,477288608,822,822,822,822,0
20230825,123900,477288608,822,822,822,822,1
20230825,123800,477287786,821,821,821,821,116
20230825,123700,477192550,821,821,821,821,47
20230825,123600,477153963,822,822,822,822,40
20230825,123500,477121083,822,822,822,822,0
20230825,123400,477121083,822,822,822,821,2561
20230825,123300,475018499,822,822,822,822,0
20230825,123200,475018499,822,822,822,822,10
20230825,123100,475010279,822,822,822,822,0
20230825,123000,475010279,822,821,822,821,43
20230825,122900,474974975,821,822,822,821,1037
20230825,122800,474123587,822,822,822,822,25
20230825,122700,474103037,822,822,822,822,0
20230825,122600,474103037,822,822,822,822,0
20230825,122500,474103037,822,822,822,822,11
20230825,122400,474093995,822,822,822,822,21
20230825,122300,474076733,822,822,822,822,0
20230825,122200,474076733,822,822,822,822,4
20230825,122100,474073445,822,821,822,821,8
20230825,122000,474066874,821,821,821,821,1
20230825,121900,474066053,821,820,821,820,84
20230825,121800,473997129,820,822,822,820,1098
20230825,121700,473096767,822,822,822,822,0
20230825,121600,473096767,822,820,822,820,1655
20230825,121500,471738003,820,822,822,820,46
20230825,121400,471700279,820,820,820,820,1210
20230825,121300,470708079,822,822,822,822,62
20230825,121200,470657115,822,821,822,821,4
20230825,121100,470653829,821,821,821,821,45
20230825,121000,470616884,822,822,822,822,13
20230825,120900,470606198,822,821,822,820,4430
20230825,120800,466970501,822,822,822,821,4694
20230825,120700,463113903,823,823,823,823,21
20230825,120600,463096620,824,824,824,824,0
20230825,120500,463096620,824,824,824,824,0
20230825,120400,463096620,824,824,824,824,0
20230825,120300,463096620,824,820,824,820,88
20230825,120200,463024456,820,820,820,820,250
20230825,120100,462819456,820,822,824,820,3395
20230825,120000,460033539,826,822,826,822,990
20230825,115900,459219755,826,823,826,822,2039
20230825,115800,457542652,827,827,827,827,0
20230825,115700,457542652,827,824,827,824,200
20230825,115600,457377356,824,826,827,824,4002
20230825,115500,454071669,827,822,827,822,1032
20230825,115400,453219305,824,824,824,824,2000
20230825,115300,451571305,824,822,824,821,1518
20230825,115200,450324533,823,823,823,823,50
20230825,115100,450283383,824,824,824,824,0
20230825,115000,450283383,824,821,824,821,2
20230825,114900,450281738,821,824,824,821,23
20230825,114800,450262846,821,821,824,821,65
20230825,114700,450209435,824,821,824,821,22
20230825,114600,450191367,824,822,825,821,629
20230825,114500,449674914,824,822,824,821,52
20230825,114400,449632171,822,824,824,820,41
20230825,114300,449598438,823,822,824,820,2132
20230825,114200,447846564,824,825,825,822,30
20230825,114100,447821881,822,822,825,821,1399
20230825,114000,446671896,822,821,822,821,497
20230825,113900,446263857,821,822,822,821,569
20230825,113800,445796496,821,821,821,821,9479
20230825,113700,438014237,821,822,822,821,8544
20230825,113600,430999531,822,822,822,821,274
20230825,113500,430774313,821,821,822,821,788
20230825,113400,430126677,821,822,822,821,202
20230825,113300,429960634,821,823,824,821,12635
20230825,113200,419572262,823,824,824,823,250
20230825,113100,419366511,823,823,824,823,12
20230825,113000,419356634,825,825,825,825,0
20230825,112900,419356634,825,825,825,825,0
20230825,112800,419356634,825,825,825,825,243
20230825,112700,419156159,823,825,825,823,13897
20230825,112600,407717691,824,823,824,823,6969
20230825,112500,401977433,824,824,824,824,5730
20230825,112400,397255913,825,825,825,825,1
20230825,112300,397255088,824,825,825,824,202
20230825,112200,397088639,824,824,824,824,56
20230825,112100,397042495,826,825,826,824,3799
20230825,112000,393908320,826,826,826,826,0
20230825,111900,393908320,826,826,826,826,1
20230825,111800,393907494,825,825,825,825,1229
20230825,111700,392893569,825,825,825,825,119
20230825,111600,392795394,826,826,826,826,1
20230825,111500,392794568,826,825,826,825,83
20230825,111400,392726092,826,826,826,826,1000
20230825,111300,391900092,827,827,827,827,0
20230825,111200,391900092,827,827,827,827,0
20230825,111100,391900092,827,827,827,827,1
20230825,111000,391899265,824,827,827,824,583
20230825,110900,391418723,827,827,827,824,4702
20230825,110800,387540569,827,827,827,827,1
20230825,110700,387539742,826,826,826,826,3568
20230825,110600,384592574,827,827,827,827,1713
20230825,110500,383175923,828,828,828,828,0
20230825,110400,383175923,828,828,828,828,0
20230825,110300,383175923,828,828,828,828,2571
20230825,110200,381047135,828,828,828,828,0
20230825,110100,381047135,828,828,828,828,852
20230825,110000,380341679,828,828,828,828,41
20230825,105900,380307731,826,826,826,826,629
20230825,105800,379788177,828,828,828,828,143
20230825,105700,379669773,828,827,828,827,217
20230825,105600,379490197,827,827,827,827,100
20230825,105500,379407497,828,828,828,828,0
20230825,105400,379407497,828,828,828,828,87
20230825,105300,379335461,828,827,828,826,22
20230825,105200,379317267,828,828,828,828,1
20230825,105100,379316439,828,828,828,828,0
20230825,105000,379316439,828,828,828,826,670
20230825,104900,378761780,828,828,828,828,8
20230825,104800,378755156,829,829,829,829,1055
20230825,104700,377880561,828,828,828,828,1079
20230825,104600,376987149,828,826,828,826,155
20230825,104500,376859111,828,828,828,828,1416
20230825,104400,375686663,828,828,829,828,1868
20230825,104300,374139956,829,829,829,828,4
20230825,104200,374136642,829,829,829,829,0
20230825,104100,374136642,829,829,829,829,2412
20230825,104000,372137094,829,829,830,829,8002
20230825,103900,365501492,828,824,828,824,4592
20230825,103800,361707451,825,825,825,825,0
20230825,103700,361707451,825,825,825,825,303
20230825,103600,361457476,825,825,825,825,102
20230825,103500,361373326,826,826,826,826,510
20230825,103400,360952066,823,826,826,823,8074
20230825,103300,354303899,826,826,826,826,12
20230825,103200,354293987,826,824,826,824,1286
20230825,103100,353234321,824,826,826,824,1219
20230825,103000,352228644,826,825,826,825,2
20230825,102900,352226993,825,826,826,825,402
20230825,102800,351895341,825,825,825,825,5340
20230825,102700,347489841,825,824,825,824,4001
20230825,102600,344193016,825,826,826,825,52
20230825,102500,344150114,825,825,825,824,1093
20230825,102400,343248393,825,825,825,825,131
20230825,102300,343140318,825,825,825,825,0
20230825,102200,343140318,825,825,825,825,357
20230825,102100,342845793,825,825,825,825,423
20230825,102000,342496818,825,825,825,825,1358
20230825,101900,341376468,825,824,825,824,1015
20230825,101800,340539108,825,824,825,823,916
20230825,101700,339784324,824,824,824,824,6233
20230825,101600,334648332,824,824,824,824,100
20230825,101500,334565932,825,825,825,825,1
20230825,101400,334565107,824,825,825,824,605
20230825,101300,334066580,825,825,825,825,21
20230825,101200,334049255,825,825,825,825,25
20230825,101100,334028630,826,825,826,825,87
20230825,101000,333956790,825,826,826,825,1029
20230825,100900,333107864,825,825,825,825,258
20230825,100800,332895014,825,825,825,825,1898
20230825,100700,331329164,825,824,825,824,53
20230825,100600,331285490,824,825,825,824,1199
20230825,100500,330297498,825,824,825,824,545
20230825,100400,329847941,824,825,825,824,609
20230825,100300,329346094,824,824,824,824,1113
20230825,100200,328428982,823,823,824,823,6293
20230825,100100,323246452,824,825,825,823,9090
20230825,100000,315757525,825,825,825,825,2
20230825,095900,315755875,825,824,825,824,1453
20230825,095800,314558601,824,824,825,824,121
20230825,095700,314458896,825,825,825,824,716
20230825,095600,313868872,825,824,825,824,3
20230825,095500,313866398,824,825,825,824,311
20230825,095400,313609834,825,825,825,825,908
20230825,095300,312860734,825,826,826,825,327
20230825,095200,312590934,826,826,826,826,115
20230825,095100,312495944,826,825,826,824,2914
20230825,095000,310092317,825,827,827,825,10523
20230825,094900,301402819,828,828,828,828,529
20230825,094800,300964807,828,826,828,826,607
20230825,094700,300463419,826,826,826,826,399
20230825,094600,300133845,826,827,829,826,2704
20230825,094500,297898273,827,827,827,826,1899
20230825,094400,296328477,828,829,829,827,1707
20230825,094300,294915075,828,828,829,828,722
20230825,094200,294317257,829,829,829,829,450
20230825,094100,293944207,829,823,829,823,9482
20230825,094000,286103073,824,823,825,823,2786
20230825,093900,283808421,825,824,825,823,2855
20230825,093800,281457831,824,826,826,824,1168
20230825,093700,280495012,826,826,826,825,693
20230825,093600,279923251,826,826,826,826,1012
20230825,093500,279087339,825,825,825,825,2989
20230825,093400,276621414,825,826,826,824,2383
20230825,093300,274655801,824,824,826,823,677
20230825,093200,274098503,827,823,827,822,343
20230825,093100,273816056,822,824,826,822,2701
20230825,093000,271591626,824,827,827,824,27419
20230825,092900,248973962,828,829,829,827,12202
20230825,092800,238881898,828,829,829,828,9522
20230825,092700,230990855,829,829,829,829,603
20230825,092600,230490968,830,830,830,830,0
20230825,092500,230490968,830,828,830,828,1376
20230825,092400,229350140,828,827,828,827,4508
20230825,092300,225620603,827,826,827,826,1020
20230825,092200,224777479,827,826,827,826,2230
20230825,092100,222935495,827,826,827,825,21585
20230825,092000,205124889,827,826,828,825,11067
20230825,091900,195988444,828,827,828,826,8707
20230825,091800,188795292,828,828,828,828,153
20230825,091700,188668608,828,829,830,828,1639
20230825,091600,187310382,829,825,829,825,8220
20230825,091500,180514160,825,825,825,825,500
20230825,091400,180101660,825,822,825,820,7093
20230825,091300,174277837,823,827,827,823,8558
20230825,091200,167229378,828,827,828,827,2532
20230825,091100,165135398,826,825,826,824,8619
20230825,091000,158023350,825,822,826,822,7419
20230825,090900,151901677,822,824,824,822,1818
20230825,090800,150405021,825,825,825,822,3894
20230825,090700,147198522,826,822,826,822,2
20230825,090600,147196874,822,823,823,821,5996
20230825,090500,142267567,827,826,827,822,5056
20230825,090400,138102307,823,821,825,819,15207
20230825,090300,125598018,821,818,821,817,7682
20230825,090200,119315848,821,815,821,815,46857
20230825,090100,81091575,814,818,819,812,65261
20230825,090000,27895221,818,820,821,817,29328