stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,192500,693774225,2620,2620,2620,2620,6036
20230825,192400,693774225,2620,2620,2620,2620,0
20230825,192300,693774225,2620,2620,2620,2620,0
20230825,192200,693774225,2620,2620,2620,2620,0
20230825,192100,693774225,2620,2620,2620,2620,0
20230825,192000,693774225,2620,2620,2620,2620,0
20230825,191900,693774225,2620,2620,2620,2620,0
20230825,191800,693774225,2620,2620,2620,2620,0
20230825,191700,693774225,2620,2620,2620,2620,0
20230825,191600,693774225,2620,2620,2620,2620,0
20230825,191500,693774225,2620,2620,2620,2620,0
20230825,191400,693774225,2620,2620,2620,2620,0
20230825,191300,693774225,2620,2620,2620,2620,0
20230825,191200,693774225,2620,2620,2620,2620,0
20230825,191100,693774225,2620,2620,2620,2620,0
20230825,191000,693774225,2620,2620,2620,2620,0
20230825,190900,693774225,2620,2620,2620,2620,0
20230825,190800,693774225,2620,2620,2620,2620,0
20230825,190700,693774225,2620,2620,2620,2620,0
20230825,190600,693774225,2620,2620,2620,2620,0
20230825,190500,693774225,2620,2620,2620,2620,0
20230825,190400,693774225,2620,2620,2620,2620,0
20230825,190300,693774225,2620,2620,2620,2620,0
20230825,190200,693774225,2620,2620,2620,2620,0
20230825,190100,693774225,2620,2620,2620,2620,0
20230825,190000,693774225,2620,2620,2620,2620,0
20230825,185900,693774225,2620,2620,2620,2620,0
20230825,185800,693774225,2620,2620,2620,2620,0
20230825,185700,693774225,2620,2620,2620,2620,0
20230825,185600,693774225,2620,2620,2620,2620,0
20230825,185500,693774225,2620,2620,2620,2620,6036
20230825,185400,693774225,2620,2620,2620,2620,0
20230825,185300,693774225,2620,2620,2620,2620,0
20230825,185200,693774225,2620,2620,2620,2620,0
20230825,185100,693774225,2620,2620,2620,2620,0
20230825,185000,693774225,2620,2620,2620,2620,0
20230825,184900,693774225,2620,2620,2620,2620,0
20230825,184800,693774225,2620,2620,2620,2620,0
20230825,184700,693774225,2620,2620,2620,2620,0
20230825,184600,693774225,2620,2620,2620,2620,0
20230825,184500,693774225,2620,2620,2620,2620,0
20230825,184400,693774225,2620,2620,2620,2620,0
20230825,184300,693774225,2620,2620,2620,2620,0
20230825,184200,693774225,2620,2620,2620,2620,0
20230825,184100,693774225,2620,2620,2620,2620,0
20230825,184000,693774225,2620,2620,2620,2620,0
20230825,183900,693774225,2620,2620,2620,2620,0
20230825,183800,693774225,2620,2620,2620,2620,0
20230825,183700,693774225,2620,2620,2620,2620,0
20230825,183600,693774225,2620,2620,2620,2620,0
20230825,183500,693774225,2620,2620,2620,2620,0
20230825,183400,693774225,2620,2620,2620,2620,0
20230825,183300,693774225,2620,2620,2620,2620,0
20230825,183200,693774225,2620,2620,2620,2620,0
20230825,183100,693774225,2620,2620,2620,2620,0
20230825,183000,693774225,2620,2620,2620,2620,0
20230825,182900,693774225,2620,2620,2620,2620,0
20230825,182800,693774225,2620,2620,2620,2620,0
20230825,182700,693774225,2620,2620,2620,2620,0
20230825,182600,693774225,2620,2620,2620,2620,0
20230825,182500,693774225,2620,2620,2620,2620,6036
20230825,182400,693774225,2620,2620,2620,2620,0
20230825,182300,693774225,2620,2620,2620,2620,0
20230825,182200,693774225,2620,2620,2620,2620,0
20230825,182100,693774225,2620,2620,2620,2620,0
20230825,182000,693774225,2620,2620,2620,2620,0
20230825,181900,693774225,2620,2620,2620,2620,0
20230825,181800,693774225,2620,2620,2620,2620,0
20230825,181700,693774225,2620,2620,2620,2620,0
20230825,181600,693774225,2620,2620,2620,2620,0
20230825,181500,693774225,2620,2620,2620,2620,0
20230825,181400,693774225,2620,2620,2620,2620,0
20230825,181300,693774225,2620,2620,2620,2620,0
20230825,181200,693774225,2620,2620,2620,2620,0
20230825,181100,693774225,2620,2620,2620,2620,0
20230825,181000,693774225,2620,2620,2620,2620,0
20230825,180900,693774225,2620,2620,2620,2620,0
20230825,180800,693774225,2620,2620,2620,2620,0
20230825,180700,693774225,2620,2620,2620,2620,0
20230825,180600,693774225,2620,2620,2620,2620,0
20230825,180500,693774225,2620,2620,2620,2620,0
20230825,180400,693774225,2620,2620,2620,2620,0
20230825,180300,693774225,2620,2620,2620,2620,0
20230825,180200,693774225,2620,2620,2620,2620,0
20230825,180100,693774225,2620,2620,2620,2620,0
20230825,180000,693774225,2620,2620,2620,2620,0
20230825,175900,693774225,2620,2620,2620,2620,0
20230825,175800,693774225,2620,2620,2620,2620,0
20230825,175700,693774225,2620,2620,2620,2620,0
20230825,175600,693774225,2620,2620,2620,2620,0
20230825,175500,693774225,2620,2620,2620,2620,6036
20230825,175400,693774225,2620,2620,2620,2620,0
20230825,175300,693774225,2620,2620,2620,2620,0
20230825,175200,693774225,2620,2620,2620,2620,0
20230825,175100,693774225,2620,2620,2620,2620,0
20230825,175000,693774225,2620,2620,2620,2620,0
20230825,174900,693774225,2620,2620,2620,2620,0
20230825,174800,693774225,2620,2620,2620,2620,0
20230825,174700,693774225,2620,2620,2620,2620,0
20230825,174600,693774225,2620,2620,2620,2620,0
20230825,174500,693774225,2620,2620,2620,2620,0
20230825,174400,693774225,2620,2620,2620,2620,0
20230825,174300,693774225,2620,2620,2620,2620,0
20230825,174200,693774225,2620,2620,2620,2620,0
20230825,174100,693774225,2620,2620,2620,2620,0
20230825,174000,693774225,2620,2620,2620,2620,0
20230825,173900,693774225,2620,2620,2620,2620,0
20230825,173800,693774225,2620,2620,2620,2620,0
20230825,173700,693774225,2620,2620,2620,2620,0
20230825,173600,693774225,2620,2620,2620,2620,0
20230825,173500,693774225,2620,2620,2620,2620,0
20230825,173400,693774225,2620,2620,2620,2620,0
20230825,173300,693774225,2620,2620,2620,2620,0
20230825,173200,693774225,2620,2620,2620,2620,0
20230825,173100,693774225,2620,2620,2620,2620,0
20230825,173000,693774225,2620,2620,2620,2620,0
20230825,172900,693774225,2620,2620,2620,2620,0
20230825,172800,693774225,2620,2620,2620,2620,0
20230825,172700,693774225,2620,2620,2620,2620,0
20230825,172600,693774225,2620,2620,2620,2620,0
20230825,172500,693774225,2620,2620,2620,2620,6036
20230825,172400,693774225,2620,2620,2620,2620,0
20230825,172300,693774225,2620,2620,2620,2620,0
20230825,172200,693774225,2620,2620,2620,2620,0
20230825,172100,693774225,2620,2620,2620,2620,0
20230825,172000,693774225,2620,2620,2620,2620,0
20230825,171900,693774225,2620,2620,2620,2620,0
20230825,171800,693774225,2620,2620,2620,2620,0
20230825,171700,693774225,2620,2620,2620,2620,0
20230825,171600,693774225,2620,2620,2620,2620,0
20230825,171500,693774225,2620,2620,2620,2620,0
20230825,171400,693774225,2620,2620,2620,2620,0
20230825,171300,693774225,2620,2620,2620,2620,0
20230825,171200,693774225,2620,2620,2620,2620,0
20230825,171100,693774225,2620,2620,2620,2620,0
20230825,171000,693774225,2620,2620,2620,2620,0
20230825,170900,693774225,2620,2620,2620,2620,0
20230825,170800,693774225,2620,2620,2620,2620,0
20230825,170700,693774225,2620,2620,2620,2620,0
20230825,170600,693774225,2620,2620,2620,2620,0
20230825,170500,693774225,2620,2620,2620,2620,0
20230825,170400,693774225,2620,2620,2620,2620,0
20230825,170300,693774225,2620,2620,2620,2620,0
20230825,170200,693774225,2620,2620,2620,2620,0
20230825,170100,693774225,2620,2620,2620,2620,0
20230825,170000,693774225,2620,2620,2620,2620,0
20230825,165900,693774225,2620,2620,2620,2620,0
20230825,165800,693774225,2620,2620,2620,2620,0
20230825,165700,693774225,2620,2620,2620,2620,0
20230825,165600,693774225,2620,2620,2620,2620,0
20230825,165500,693774225,2620,2620,2620,2620,6036
20230825,165400,693774225,2620,2620,2620,2620,0
20230825,165300,693774225,2620,2620,2620,2620,0
20230825,165200,693774225,2620,2620,2620,2620,0
20230825,165100,693774225,2620,2620,2620,2620,0
20230825,165000,693774225,2620,2620,2620,2620,0
20230825,164900,693774225,2620,2620,2620,2620,0
20230825,164800,693774225,2620,2620,2620,2620,0
20230825,164700,693774225,2620,2620,2620,2620,0
20230825,164600,693774225,2620,2620,2620,2620,0
20230825,164500,693774225,2620,2620,2620,2620,0
20230825,164400,693774225,2620,2620,2620,2620,0
20230825,164300,693774225,2620,2620,2620,2620,0
20230825,164200,693774225,2620,2620,2620,2620,0
20230825,164100,693774225,2620,2620,2620,2620,0
20230825,164000,693774225,2620,2620,2620,2620,0
20230825,163900,693774225,2620,2620,2620,2620,0
20230825,163800,693774225,2620,2620,2620,2620,0
20230825,163700,693774225,2620,2620,2620,2620,0
20230825,163600,693774225,2620,2620,2620,2620,0
20230825,163500,693774225,2620,2620,2620,2620,0
20230825,163400,693774225,2620,2620,2620,2620,0
20230825,163300,693774225,2620,2620,2620,2620,0
20230825,163200,693774225,2620,2620,2620,2620,0
20230825,163100,693774225,2620,2620,2620,2620,0
20230825,163000,693774225,2620,2620,2620,2620,0
20230825,162900,693774225,2620,2620,2620,2620,0
20230825,162800,693774225,2620,2620,2620,2620,0
20230825,162700,693774225,2620,2620,2620,2620,0
20230825,162600,693774225,2620,2620,2620,2620,0
20230825,162500,693774225,2620,2620,2620,2620,6036
20230825,162400,693774225,2620,2620,2620,2620,0
20230825,162300,693774225,2620,2620,2620,2620,0
20230825,162200,693774225,2620,2620,2620,2620,0
20230825,162100,693774225,2620,2620,2620,2620,0
20230825,162000,693774225,2620,2620,2620,2620,0
20230825,161900,693774225,2620,2620,2620,2620,0
20230825,161800,693774225,2620,2620,2620,2620,0
20230825,161700,693774225,2620,2620,2620,2620,0
20230825,161600,693774225,2620,2620,2620,2620,0
20230825,161500,693774225,2620,2620,2620,2620,0
20230825,161400,693774225,2620,2620,2620,2620,0
20230825,161300,693774225,2620,2620,2620,2620,0
20230825,161200,693774225,2620,2620,2620,2620,0
20230825,161100,693774225,2620,2620,2620,2620,0
20230825,161000,693774225,2620,2620,2620,2620,0
20230825,160900,693774225,2620,2620,2620,2620,0
20230825,160800,693774225,2620,2620,2620,2620,0
20230825,160700,693774225,2620,2620,2620,2620,0
20230825,160600,693774225,2620,2620,2620,2620,0
20230825,160500,693774225,2620,2620,2620,2620,0
20230825,160400,693774225,2620,2620,2620,2620,0
20230825,160300,693774225,2620,2620,2620,2620,0
20230825,160200,693774225,2620,2620,2620,2620,0
20230825,160100,693774225,2620,2620,2620,2620,0
20230825,160000,693774225,2620,2620,2620,2620,0
20230825,155900,693774225,2620,2620,2620,2620,0
20230825,155800,693774225,2620,2620,2620,2620,0
20230825,155700,693774225,2620,2620,2620,2620,0
20230825,155600,693774225,2620,2620,2620,2620,0
20230825,155500,693774225,2620,2620,2620,2620,6036
20230825,155400,693774225,2620,2620,2620,2620,0
20230825,155300,693774225,2620,2620,2620,2620,0
20230825,155200,693774225,2620,2620,2620,2620,0
20230825,155100,693774225,2620,2620,2620,2620,0
20230825,155000,693774225,2620,2620,2620,2620,0
20230825,154900,693774225,2620,2620,2620,2620,0
20230825,154800,693774225,2620,2620,2620,2620,0
20230825,154700,693774225,2620,2620,2620,2620,0
20230825,154600,693774225,2620,2620,2620,2620,0
20230825,154500,693774225,2620,2620,2620,2620,0
20230825,154400,693774225,2620,2620,2620,2620,0
20230825,154300,693774225,2620,2620,2620,2620,0
20230825,154200,693774225,2620,2620,2620,2620,0
20230825,154100,693774225,2620,2620,2620,2620,0
20230825,154000,693774225,2620,2620,2620,2620,0
20230825,153900,693774225,2620,2620,2620,2620,0
20230825,153800,693774225,2620,2620,2620,2620,0
20230825,153700,693774225,2620,2620,2620,2620,0
20230825,153600,693774225,2620,2620,2620,2620,0
20230825,153500,693774225,2620,2620,2620,2620,0
20230825,153400,693774225,2620,2620,2620,2620,0
20230825,153300,693774225,2620,2620,2620,2620,0
20230825,153200,693774225,2620,2620,2620,2620,0
20230825,153100,693774225,2620,2620,2620,2620,0
20230825,153000,693774225,2620,2620,2620,2620,6036
20230825,152900,677959905,2625,2625,2625,2625,0
20230825,152800,677959905,2625,2625,2625,2625,0
20230825,152700,677959905,2625,2625,2625,2625,0
20230825,152600,677959905,2625,2625,2625,2625,0
20230825,152500,677959905,2625,2625,2625,2625,0
20230825,152400,677959905,2625,2625,2625,2625,0
20230825,152300,677959905,2625,2625,2625,2625,0
20230825,152200,677959905,2625,2625,2625,2625,0
20230825,152100,677959905,2625,2625,2625,2625,0
20230825,152000,677959905,2625,2625,2625,2625,0
20230825,151900,677959905,2625,2615,2625,2615,905
20230825,151800,675587460,2620,2620,2620,2620,97
20230825,151700,675333320,2620,2615,2620,2615,482
20230825,151600,674072670,2620,2620,2620,2620,249
20230825,151500,673420290,2615,2620,2620,2615,716
20230825,151400,671547935,2620,2620,2620,2620,1
20230825,151300,671545315,2620,2620,2620,2620,1
20230825,151200,671542695,2620,2620,2620,2620,0
20230825,151100,671542695,2620,2620,2620,2620,14
20230825,151000,671506015,2615,2620,2620,2615,282
20230825,150900,670768080,2625,2625,2625,2625,20
20230825,150800,670715580,2625,2625,2625,2625,35
20230825,150700,670623705,2625,2625,2625,2615,88
20230825,150600,670392715,2625,2625,2625,2620,6
20230825,150500,670376970,2625,2620,2625,2620,2566
20230825,150400,663654045,2620,2615,2620,2615,11
20230825,150300,663625230,2620,2620,2620,2620,52
20230825,150200,663488990,2620,2615,2620,2615,852
20230825,150100,661259000,2610,2610,2610,2610,299
20230825,150000,660478610,2615,2615,2615,2615,0
20230825,145900,660478610,2615,2615,2615,2615,0
20230825,145800,660478610,2615,2615,2615,2610,1370
20230825,145700,656896070,2615,2615,2615,2615,77
20230825,145600,656694715,2615,2615,2615,2615,0
20230825,145500,656694715,2615,2615,2615,2615,0
20230825,145400,656694715,2615,2615,2615,2615,4
20230825,145300,656684255,2615,2615,2620,2615,420
20230825,145200,655585950,2625,2625,2625,2625,0
20230825,145100,655585950,2625,2620,2625,2620,1969
20230825,145000,650427165,2620,2620,2620,2620,1
20230825,144900,650424545,2620,2620,2620,2620,501
20230825,144800,649111925,2620,2620,2620,2610,2910
20230825,144700,641506805,2620,2620,2620,2620,0
20230825,144600,641506805,2620,2620,2620,2610,21
20230825,144500,641451835,2620,2620,2620,2610,14
20230825,144400,641415185,2620,2610,2620,2610,4
20230825,144300,641404735,2620,2620,2620,2620,1005
20230825,144200,638771635,2610,2620,2620,2610,5660
20230825,144100,623998865,2620,2620,2620,2620,0
20230825,144000,623998865,2620,2620,2620,2620,100
20230825,143900,623736865,2620,2620,2620,2620,0
20230825,143800,623736865,2620,2620,2620,2620,63
20230825,143700,623571805,2620,2620,2620,2620,0
20230825,143600,623571805,2620,2620,2620,2615,35
20230825,143500,623480265,2610,2610,2610,2610,0
20230825,143400,623480265,2610,2610,2610,2610,1110
20230825,143300,620583165,2610,2610,2610,2610,10
20230825,143200,620557065,2610,2615,2615,2610,250
20230825,143100,619903565,2620,2620,2620,2620,0
20230825,143000,619903565,2620,2610,2620,2610,538
20230825,142900,618499370,2620,2620,2620,2615,499
20230825,142800,617194290,2620,2615,2620,2615,541
20230825,142700,615779570,2620,2615,2620,2615,22
20230825,142600,615722035,2620,2620,2620,2615,3
20230825,142500,615714180,2615,2615,2620,2615,201
20230825,142400,615188560,2620,2615,2620,2610,1001
20230825,142300,612575440,2625,2620,2625,2620,41
20230825,142200,612468015,2620,2620,2620,2620,0
20230825,142100,612468015,2620,2620,2620,2620,9
20230825,142000,612444435,2620,2620,2620,2620,1
20230825,141900,612441815,2610,2625,2625,2610,2250
20230825,141800,606564045,2625,2625,2625,2625,0
20230825,141700,606564045,2625,2625,2625,2625,271
20230825,141600,605852670,2625,2620,2625,2620,5001
20230825,141500,592750045,2620,2620,2620,2620,0
20230825,141400,592750045,2620,2615,2620,2615,19
20230825,141300,592700350,2615,2610,2615,2610,4005
20230825,141200,582247275,2610,2610,2610,2610,350
20230825,141100,581333775,2620,2615,2620,2615,545
20230825,141000,579908595,2615,2620,2620,2615,1298
20230825,140900,576514315,2615,2610,2620,2610,1633
20230825,140800,572240625,2615,2615,2615,2610,1892
20230825,140700,567293165,2615,2615,2615,2615,1808
20230825,140600,562565245,2615,2615,2615,2615,192
20230825,140500,562063165,2610,2610,2610,2610,1645
20230825,140400,557769715,2610,2610,2615,2610,1487
20230825,140300,553888370,2610,2615,2615,2610,1134
20230825,140200,550928480,2610,2605,2610,2605,571
20230825,140100,549438575,2605,2610,2610,2605,2370
20230825,140000,543252925,2610,2610,2620,2610,108
20230825,135900,542970265,2620,2620,2620,2620,522
20230825,135800,541602625,2610,2610,2610,2610,10
20230825,135700,541576525,2620,2610,2620,2610,261
20230825,135600,540892950,2615,2615,2615,2615,60
20230825,135500,540736050,2620,2615,2620,2615,9
20230825,135400,540712510,2615,2615,2620,2615,373
20230825,135300,539737110,2620,2620,2620,2620,0
20230825,135200,539737110,2620,2620,2620,2620,0
20230825,135100,539737110,2620,2620,2620,2620,0
20230825,135000,539737110,2620,2620,2620,2620,0
20230825,134900,539737110,2620,2610,2620,2610,261
20230825,134800,539055890,2610,2615,2615,2610,261
20230825,134700,538374675,2610,2615,2615,2610,4046
20230825,134600,527808510,2615,2615,2615,2615,0
20230825,134500,527808510,2615,2620,2620,2615,3
20230825,134400,527800655,2615,2615,2615,2615,1216
20230825,134300,524620815,2620,2620,2620,2620,0
20230825,134200,524620815,2620,2620,2620,2620,13
20230825,134100,524586755,2620,2620,2620,2620,425
20230825,134000,523473255,2620,2620,2620,2620,188
20230825,133900,522980695,2620,2620,2620,2620,299
20230825,133800,522197315,2620,2615,2620,2615,28
20230825,133700,522124090,2620,2620,2620,2620,0
20230825,133600,522124090,2620,2620,2620,2620,0
20230825,133500,522124090,2620,2620,2620,2620,0
20230825,133400,522124090,2620,2620,2620,2620,0
20230825,133300,522124090,2620,2620,2620,2620,0
20230825,133200,522124090,2620,2620,2620,2620,129
20230825,133100,521786110,2620,2620,2620,2620,0
20230825,133000,521786110,2620,2620,2620,2620,0
20230825,132900,521786110,2620,2620,2620,2620,608
20230825,132800,520193150,2620,2620,2620,2620,0
20230825,132700,520193150,2620,2620,2620,2620,0
20230825,132600,520193150,2620,2620,2620,2620,0
20230825,132500,520193150,2620,2620,2620,2620,0
20230825,132400,520193150,2620,2620,2620,2620,228
20230825,132300,519595790,2620,2620,2620,2620,0
20230825,132200,519595790,2620,2620,2620,2620,179
20230825,132100,519126810,2610,2620,2620,2610,6292
20230825,132000,502669540,2625,2625,2625,2625,1315
20230825,131900,499217665,2635,2635,2635,2635,0
20230825,131800,499217665,2635,2635,2635,2635,2001
20230825,131700,493945030,2635,2635,2635,2635,0
20230825,131600,493945030,2635,2635,2635,2635,0
20230825,131500,493945030,2635,2635,2635,2635,0
20230825,131400,493945030,2635,2635,2635,2635,0
20230825,131300,493945030,2635,2635,2635,2635,0
20230825,131200,493945030,2635,2635,2635,2635,0
20230825,131100,493945030,2635,2635,2635,2635,0
20230825,131000,493945030,2635,2635,2635,2635,0
20230825,130900,493945030,2635,2635,2635,2635,4
20230825,130800,493934490,2635,2635,2635,2635,0
20230825,130700,493934490,2635,2630,2635,2630,29
20230825,130600,493858215,2630,2630,2630,2630,512
20230825,130500,492511655,2630,2630,2630,2630,0
20230825,130400,492511655,2630,2630,2630,2630,9
20230825,130300,492487985,2625,2625,2625,2625,1
20230825,130200,492485360,2630,2625,2630,2625,2285
20230825,130100,486487230,2625,2625,2625,2625,53
20230825,130000,486348105,2625,2625,2625,2625,1
20230825,125900,486345480,2615,2625,2625,2615,52
20230825,125800,486209000,2625,2620,2625,2620,629
20230825,125700,484558375,2625,2625,2625,2625,1
20230825,125600,484555750,2620,2620,2620,2620,0
20230825,125500,484555750,2620,2620,2620,2620,50
20230825,125400,484424750,2620,2620,2620,2620,138
20230825,125300,484063190,2620,2620,2620,2620,0
20230825,125200,484063190,2620,2620,2620,2620,1
20230825,125100,484060570,2610,2615,2615,2610,473
20230825,125000,482824305,2615,2615,2615,2615,0
20230825,124900,482824305,2615,2610,2615,2610,257
20230825,124800,482152255,2610,2610,2610,2610,1442
20230825,124700,478388635,2610,2615,2615,2610,4061
20230825,124600,467789260,2615,2615,2615,2615,1945
20230825,124500,462703085,2630,2630,2630,2630,0
20230825,124400,462703085,2630,2630,2630,2630,1
20230825,124300,462700455,2630,2620,2630,2620,114
20230825,124200,462401245,2620,2625,2625,2620,297
20230825,124100,461622140,2630,2630,2630,2630,10
20230825,124000,461595840,2620,2620,2620,2620,0
20230825,123900,461595840,2620,2630,2630,2620,34
20230825,123800,461506750,2620,2620,2620,2620,888
20230825,123700,459180190,2630,2630,2630,2630,10
20230825,123600,459153890,2630,2630,2630,2630,0
20230825,123500,459153890,2630,2630,2630,2630,3
20230825,123400,459146000,2630,2630,2630,2630,2
20230825,123300,459140740,2620,2620,2620,2620,76
20230825,123200,458941620,2615,2615,2615,2615,0
20230825,123100,458941620,2615,2615,2615,2615,0
20230825,123000,458941620,2615,2615,2615,2615,317
20230825,122900,458112665,2630,2630,2630,2630,1
20230825,122800,458110035,2610,2610,2610,2610,0
20230825,122700,458110035,2610,2625,2625,2610,8977
20230825,122600,434636120,2625,2625,2625,2625,39
20230825,122500,434533745,2635,2635,2635,2635,0
20230825,122400,434533745,2635,2635,2635,2635,0
20230825,122300,434533745,2635,2635,2635,2635,1
20230825,122200,434531110,2635,2635,2635,2635,1
20230825,122100,434528475,2620,2620,2620,2620,300
20230825,122000,433742475,2630,2630,2630,2630,0
20230825,121900,433742475,2630,2635,2635,2630,1001
20230825,121800,431109840,2635,2625,2635,2625,1001
20230825,121700,428482205,2625,2625,2625,2625,0
20230825,121600,428482205,2625,2625,2625,2625,0
20230825,121500,428482205,2625,2625,2625,2625,0
20230825,121400,428482205,2625,2625,2625,2625,0
20230825,121300,428482205,2625,2625,2625,2625,11
20230825,121200,428453330,2620,2620,2620,2620,195
20230825,121100,427942430,2625,2625,2625,2625,53
20230825,121000,427803305,2630,2620,2630,2620,4005
20230825,120900,417307155,2620,2620,2620,2620,96
20230825,120800,417055635,2620,2615,2620,2615,1595
20230825,120700,412884235,2620,2620,2620,2620,871
20230825,120600,410602215,2620,2620,2620,2620,68
20230825,120500,410424055,2620,2620,2620,2620,0
20230825,120400,410424055,2620,2620,2620,2620,511
20230825,120300,409085235,2620,2620,2620,2620,2
20230825,120200,409079995,2620,2625,2625,2620,9115
20230825,120100,385193145,2630,2625,2630,2625,252
20230825,120000,384531135,2630,2625,2630,2625,311
20230825,115900,383714750,2625,2625,2625,2625,2020
20230825,115800,378412250,2625,2635,2635,2625,6452
20230825,115700,361475500,2635,2635,2635,2635,90
20230825,115600,361238350,2630,2630,2630,2630,350
20230825,115500,360317850,2630,2630,2630,2630,116
20230825,115400,360012770,2630,2630,2630,2630,0
20230825,115300,360012770,2630,2630,2630,2630,240
20230825,115200,359381570,2635,2635,2635,2635,0
20230825,115100,359381570,2635,2635,2635,2635,0
20230825,115000,359381570,2635,2635,2635,2635,7
20230825,114900,359363125,2630,2630,2635,2630,4074
20230825,114800,348648360,2635,2635,2635,2635,0
20230825,114700,348648360,2635,2635,2635,2635,1
20230825,114600,348645725,2625,2625,2625,2625,5
20230825,114500,348632600,2635,2635,2635,2635,0
20230825,114400,348632600,2635,2630,2635,2625,344
20230825,114300,347728270,2630,2630,2630,2630,153
20230825,114200,347325880,2650,2650,2650,2650,0
20230825,114100,347325880,2650,2650,2650,2650,0
20230825,114000,347325880,2650,2650,2650,2650,0
20230825,113900,347325880,2650,2630,2650,2630,342
20230825,113800,346426395,2630,2635,2635,2630,1195
20230825,113700,343283540,2635,2635,2635,2635,1504
20230825,113600,339320500,2640,2635,2640,2635,370
20230825,113500,338345545,2640,2640,2640,2640,100
20230825,113400,338081545,2640,2640,2640,2640,501
20230825,113300,336758905,2640,2635,2640,2635,21
20230825,113200,336703470,2635,2640,2640,2635,41
20230825,113100,336595235,2640,2630,2640,2630,1645
20230825,113000,332268875,2635,2635,2635,2635,74
20230825,112900,332073885,2635,2635,2635,2635,459
20230825,112800,330864420,2635,2635,2635,2635,1100
20230825,112700,327965920,2635,2635,2635,2635,2064
20230825,112600,322527280,2650,2650,2650,2650,0
20230825,112500,322527280,2650,2650,2650,2650,0
20230825,112400,322527280,2650,2650,2650,2650,0
20230825,112300,322527280,2650,2650,2650,2650,0
20230825,112200,322527280,2650,2635,2650,2635,3245
20230825,112100,313976675,2635,2635,2635,2635,50
20230825,112000,313844925,2635,2635,2635,2635,0
20230825,111900,313844925,2635,2640,2640,2630,4817
20230825,111800,301152340,2655,2640,2655,2635,11
20230825,111700,301123320,2655,2655,2655,2655,1
20230825,111600,301120665,2660,2660,2660,2660,0
20230825,111500,301120665,2660,2660,2660,2660,0
20230825,111400,301120665,2660,2650,2660,2650,61
20230825,111300,300959005,2650,2650,2650,2650,1
20230825,111200,300956355,2635,2640,2640,2635,3375
20230825,111100,292062205,2650,2650,2650,2650,1
20230825,111000,292059555,2640,2650,2650,2640,306
20230825,110900,291251625,2655,2655,2655,2655,540
20230825,110800,289817925,2655,2640,2655,2640,15
20230825,110700,289778310,2655,2655,2655,2645,5
20230825,110600,289765065,2645,2645,2645,2645,629
20230825,110500,288101360,2655,2650,2655,2650,201
20230825,110400,287568705,2655,2655,2655,2655,1
20230825,110300,287566050,2660,2660,2660,2660,0
20230825,110200,287566050,2660,2660,2660,2660,1
20230825,110100,287563390,2660,2660,2660,2660,0
20230825,110000,287563390,2660,2645,2660,2645,151
20230825,105900,287163980,2660,2650,2660,2645,26
20230825,105800,287095055,2660,2660,2660,2660,0
20230825,105700,287095055,2660,2660,2660,2660,0
20230825,105600,287095055,2660,2660,2660,2660,0
20230825,105500,287095055,2660,2660,2660,2660,0
20230825,105400,287095055,2660,2660,2660,2660,0
20230825,105300,287095055,2660,2650,2660,2645,305
20230825,105200,286288065,2645,2645,2645,2645,60
20230825,105100,286129365,2645,2640,2645,2635,2102
20230825,105000,280586960,2645,2645,2645,2645,220
20230825,104900,280005060,2645,2640,2645,2635,32611
20230825,104800,194068275,2645,2645,2645,2645,0
20230825,104700,194068275,2645,2645,2645,2640,1004
20230825,104600,191417650,2650,2650,2650,2650,0
20230825,104500,191417650,2650,2650,2650,2650,38
20230825,104400,191316950,2655,2655,2655,2655,0
20230825,104300,191316950,2655,2660,2660,2655,95
20230825,104200,191064265,2660,2660,2660,2660,500
20230825,104100,189734265,2660,2645,2660,2640,3188
20230825,104000,181310975,2665,2665,2665,2650,1327
20230825,103900,177777520,2650,2665,2665,2650,51
20230825,103800,177642355,2650,2650,2650,2650,2000
20230825,103700,172342355,2650,2650,2650,2650,299
20230825,103600,171550005,2650,2650,2650,2650,57
20230825,103500,171398955,2650,2650,2650,2650,50
20230825,103400,171266455,2650,2660,2665,2650,1265
20230825,103300,167910555,2665,2660,2665,2660,858
20230825,103200,165624030,2660,2660,2660,2660,0
20230825,103100,165624030,2660,2660,2660,2660,0
20230825,103000,165624030,2660,2660,2660,2660,0
20230825,102900,165624030,2660,2660,2660,2660,1
20230825,102800,165621370,2655,2655,2655,2655,1
20230825,102700,165618715,2660,2660,2660,2660,100
20230825,102600,165352715,2660,2650,2660,2650,305
20230825,102500,164543435,2645,2645,2645,2645,0
20230825,102400,164543435,2645,2645,2645,2645,369
20230825,102300,163567430,2640,2640,2640,2640,894
20230825,102200,161207270,2640,2640,2640,2640,9
20230825,102100,161183510,2640,2640,2640,2640,1
20230825,102000,161180870,2650,2650,2650,2650,2
20230825,101900,161175570,2650,2650,2650,2650,0
20230825,101800,161175570,2650,2650,2650,2650,0
20230825,101700,161175570,2650,2650,2650,2650,1
20230825,101600,161172920,2650,2650,2650,2650,10
20230825,101500,161146420,2650,2650,2650,2650,20
20230825,101400,161093420,2650,2640,2650,2640,904
20230825,101300,158706710,2645,2640,2645,2640,101
20230825,101200,158440065,2645,2645,2645,2645,502
20230825,101100,157112275,2650,2650,2650,2650,0
20230825,101000,157112275,2650,2645,2650,2645,2
20230825,100900,157106980,2645,2645,2645,2645,0
20230825,100800,157106980,2645,2645,2645,2645,0
20230825,100700,157106980,2645,2645,2645,2645,51
20230825,100600,156972085,2645,2640,2645,2640,18
20230825,100500,156924560,2640,2640,2640,2640,311
20230825,100400,156103520,2645,2645,2645,2645,53
20230825,100300,155963335,2640,2645,2645,2640,1493
20230825,100200,152021135,2650,2650,2650,2650,0
20230825,100100,152021135,2650,2650,2650,2650,0
20230825,100000,152021135,2650,2645,2650,2645,501
20230825,095900,150695985,2650,2650,2650,2645,111
20230825,095800,150402050,2650,2650,2650,2650,0
20230825,095700,150402050,2650,2650,2650,2650,0
20230825,095600,150402050,2650,2650,2650,2650,60
20230825,095500,150243050,2650,2645,2650,2645,2002
20230825,095400,144947750,2650,2650,2650,2650,80
20230825,095300,144735750,2650,2650,2650,2650,259
20230825,095200,144049400,2650,2660,2660,2650,3291
20230825,095100,135318400,2660,2650,2660,2650,101
20230825,095000,135050740,2660,2660,2660,2660,42
20230825,094900,134939020,2660,2650,2660,2650,541
20230825,094800,133505360,2655,2660,2660,2655,107
20230825,094700,133221270,2665,2665,2665,2665,6
20230825,094600,133205280,2650,2665,2665,2650,3877
20230825,094500,122931215,2650,2655,2655,2650,3360
20230825,094400,114010845,2660,2660,2665,2655,372
20230825,094300,113022155,2665,2660,2665,2660,442
20230825,094200,111846425,2665,2670,2670,2665,24
20230825,094100,111782365,2670,2670,2670,2670,19
20230825,094000,111731635,2670,2670,2670,2670,0
20230825,093900,111731635,2670,2670,2670,2670,48
20230825,093800,111603475,2670,2670,2670,2670,103
20230825,093700,111328465,2670,2670,2670,2670,1
20230825,093600,111325795,2660,2665,2670,2660,1352
20230825,093500,107728810,2670,2670,2670,2670,16
20230825,093400,107686090,2665,2675,2675,2665,505
20230825,093300,106340215,2675,2675,2675,2675,34
20230825,093200,106249265,2675,2675,2675,2675,0
20230825,093100,106249265,2675,2665,2675,2665,428
20230825,093000,105108635,2665,2665,2665,2665,1050
20230825,092900,102310385,2675,2665,2675,2665,1059
20230825,092800,99488140,2670,2670,2675,2665,1838
20230825,092700,94581275,2675,2670,2675,2670,503
20230825,092600,93238250,2675,2675,2675,2675,103
20230825,092500,92962725,2675,2675,2675,2675,0
20230825,092400,92962725,2675,2675,2675,2675,109
20230825,092300,92671150,2680,2680,2680,2680,0
20230825,092200,92671150,2680,2680,2680,2680,0
20230825,092100,92671150,2680,2680,2680,2680,50
20230825,092000,92537150,2680,2680,2680,2680,0
20230825,091900,92537150,2680,2665,2680,2665,2388
20230825,091800,86163455,2675,2675,2675,2675,301
20230825,091700,85358280,2675,2670,2675,2670,1501
20230825,091600,81350605,2675,2665,2675,2665,3
20230825,091500,81342590,2675,2675,2675,2675,0
20230825,091400,81342590,2675,2675,2675,2675,1
20230825,091300,81339915,2660,2670,2675,2660,410
20230825,091200,80247215,2675,2660,2675,2660,184
20230825,091100,79757760,2660,2670,2670,2660,1237
20230825,091000,76466945,2675,2675,2675,2665,2530
20230825,090900,69724385,2665,2680,2690,2665,539
20230825,090800,68285590,2680,2685,2690,2680,3743
20230825,090700,58254055,2695,2685,2695,2685,31
20230825,090600,58170810,2685,2680,2685,2680,1000
20230825,090500,55488310,2675,2680,2695,2675,70
20230825,090400,55300935,2675,2665,2675,2665,950
20230825,090300,52762685,2670,2670,2670,2650,1638
20230825,090200,48392365,2670,2630,2670,2625,369
20230825,090100,47421870,2630,2650,2650,2620,6529
20230825,090000,30229130,2675,2665,2675,2655,11358