stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185400,594153645,1580,1580,1580,1580,6402
20230725,185300,594153645,1580,1580,1580,1580,0
20230725,185200,594153645,1580,1580,1580,1580,0
20230725,185100,594153645,1580,1580,1580,1580,0
20230725,185000,594153645,1580,1580,1580,1580,0
20230725,184900,594153645,1580,1580,1580,1580,0
20230725,184800,594153645,1580,1580,1580,1580,0
20230725,184700,594153645,1580,1580,1580,1580,0
20230725,184600,594153645,1580,1580,1580,1580,0
20230725,184500,594153645,1580,1580,1580,1580,0
20230725,184400,594153645,1580,1580,1580,1580,0
20230725,184300,594153645,1580,1580,1580,1580,0
20230725,184200,594153645,1580,1580,1580,1580,0
20230725,184100,594153645,1580,1580,1580,1580,0
20230725,184000,594153645,1580,1580,1580,1580,0
20230725,183900,594153645,1580,1580,1580,1580,0
20230725,183800,594153645,1580,1580,1580,1580,0
20230725,183700,594153645,1580,1580,1580,1580,0
20230725,183600,594153645,1580,1580,1580,1580,0
20230725,183500,594153645,1580,1580,1580,1580,0
20230725,183400,594153645,1580,1580,1580,1580,0
20230725,183300,594153645,1580,1580,1580,1580,0
20230725,183200,594153645,1580,1580,1580,1580,0
20230725,183100,594153645,1580,1580,1580,1580,0
20230725,183000,594153645,1580,1580,1580,1580,0
20230725,182900,594153645,1580,1580,1580,1580,0
20230725,182800,594153645,1580,1580,1580,1580,0
20230725,182700,594153645,1580,1580,1580,1580,0
20230725,182600,594153645,1580,1580,1580,1580,0
20230725,182500,594153645,1580,1580,1580,1580,0
20230725,182400,594153645,1580,1580,1580,1580,6402
20230725,182300,594153645,1580,1580,1580,1580,0
20230725,182200,594153645,1580,1580,1580,1580,0
20230725,182100,594153645,1580,1580,1580,1580,0
20230725,182000,594153645,1580,1580,1580,1580,0
20230725,181900,594153645,1580,1580,1580,1580,0
20230725,181800,594153645,1580,1580,1580,1580,0
20230725,181700,594153645,1580,1580,1580,1580,0
20230725,181600,594153645,1580,1580,1580,1580,0
20230725,181500,594153645,1580,1580,1580,1580,0
20230725,181400,594153645,1580,1580,1580,1580,0
20230725,181300,594153645,1580,1580,1580,1580,0
20230725,181200,594153645,1580,1580,1580,1580,0
20230725,181100,594153645,1580,1580,1580,1580,0
20230725,181000,594153645,1580,1580,1580,1580,0
20230725,180900,594153645,1580,1580,1580,1580,0
20230725,180800,594153645,1580,1580,1580,1580,0
20230725,180700,594153645,1580,1580,1580,1580,0
20230725,180600,594153645,1580,1580,1580,1580,0
20230725,180500,594153645,1580,1580,1580,1580,0
20230725,180400,594153645,1580,1580,1580,1580,0
20230725,180300,594153645,1580,1580,1580,1580,0
20230725,180200,594153645,1580,1580,1580,1580,0
20230725,180100,594153645,1580,1580,1580,1580,0
20230725,180000,594153645,1580,1580,1580,1580,0
20230725,175900,594153645,1580,1580,1580,1580,0
20230725,175800,594153645,1580,1580,1580,1580,0
20230725,175700,594153645,1580,1580,1580,1580,0
20230725,175600,594153645,1580,1580,1580,1580,0
20230725,175500,594153645,1580,1580,1580,1580,0
20230725,175400,594153645,1580,1580,1580,1580,6402
20230725,175300,594153645,1580,1580,1580,1580,0
20230725,175200,594153645,1580,1580,1580,1580,0
20230725,175100,594153645,1580,1580,1580,1580,0
20230725,175000,594153645,1580,1580,1580,1580,0
20230725,174900,594153645,1580,1580,1580,1580,0
20230725,174800,594153645,1580,1580,1580,1580,0
20230725,174700,594153645,1580,1580,1580,1580,0
20230725,174600,594153645,1580,1580,1580,1580,0
20230725,174500,594153645,1580,1580,1580,1580,0
20230725,174400,594153645,1580,1580,1580,1580,0
20230725,174300,594153645,1580,1580,1580,1580,0
20230725,174200,594153645,1580,1580,1580,1580,0
20230725,174100,594153645,1580,1580,1580,1580,0
20230725,174000,594153645,1580,1580,1580,1580,0
20230725,173900,594153645,1580,1580,1580,1580,0
20230725,173800,594153645,1580,1580,1580,1580,0
20230725,173700,594153645,1580,1580,1580,1580,0
20230725,173600,594153645,1580,1580,1580,1580,0
20230725,173500,594153645,1580,1580,1580,1580,0
20230725,173400,594153645,1580,1580,1580,1580,0
20230725,173300,594153645,1580,1580,1580,1580,0
20230725,173200,594153645,1580,1580,1580,1580,0
20230725,173100,594153645,1580,1580,1580,1580,0
20230725,173000,594153645,1580,1580,1580,1580,0
20230725,172900,594153645,1580,1580,1580,1580,0
20230725,172800,594153645,1580,1580,1580,1580,0
20230725,172700,594153645,1580,1580,1580,1580,0
20230725,172600,594153645,1580,1580,1580,1580,0
20230725,172500,594153645,1580,1580,1580,1580,0
20230725,172400,594153645,1580,1580,1580,1580,6402
20230725,172300,594153645,1580,1580,1580,1580,0
20230725,172200,594153645,1580,1580,1580,1580,0
20230725,172100,594153645,1580,1580,1580,1580,0
20230725,172000,594153645,1580,1580,1580,1580,0
20230725,171900,594153645,1580,1580,1580,1580,0
20230725,171800,594153645,1580,1580,1580,1580,0
20230725,171700,594153645,1580,1580,1580,1580,0
20230725,171600,594153645,1580,1580,1580,1580,0
20230725,171500,594153645,1580,1580,1580,1580,0
20230725,171400,594153645,1580,1580,1580,1580,0
20230725,171300,594153645,1580,1580,1580,1580,0
20230725,171200,594153645,1580,1580,1580,1580,0
20230725,171100,594153645,1580,1580,1580,1580,0
20230725,171000,594153645,1580,1580,1580,1580,0
20230725,170900,594153645,1580,1580,1580,1580,0
20230725,170800,594153645,1580,1580,1580,1580,0
20230725,170700,594153645,1580,1580,1580,1580,0
20230725,170600,594153645,1580,1580,1580,1580,0
20230725,170500,594153645,1580,1580,1580,1580,0
20230725,170400,594153645,1580,1580,1580,1580,0
20230725,170300,594153645,1580,1580,1580,1580,0
20230725,170200,594153645,1580,1580,1580,1580,0
20230725,170100,594153645,1580,1580,1580,1580,0
20230725,170000,594153645,1580,1580,1580,1580,0
20230725,165900,594153645,1580,1580,1580,1580,0
20230725,165800,594153645,1580,1580,1580,1580,0
20230725,165700,594153645,1580,1580,1580,1580,0
20230725,165600,594153645,1580,1580,1580,1580,0
20230725,165500,594153645,1580,1580,1580,1580,0
20230725,165400,594153645,1580,1580,1580,1580,6402
20230725,165300,594153645,1580,1580,1580,1580,0
20230725,165200,594153645,1580,1580,1580,1580,0
20230725,165100,594153645,1580,1580,1580,1580,0
20230725,165000,594153645,1580,1580,1580,1580,0
20230725,164900,594153645,1580,1580,1580,1580,0
20230725,164800,594153645,1580,1580,1580,1580,0
20230725,164700,594153645,1580,1580,1580,1580,0
20230725,164600,594153645,1580,1580,1580,1580,0
20230725,164500,594153645,1580,1580,1580,1580,0
20230725,164400,594153645,1580,1580,1580,1580,0
20230725,164300,594153645,1580,1580,1580,1580,0
20230725,164200,594153645,1580,1580,1580,1580,0
20230725,164100,594153645,1580,1580,1580,1580,0
20230725,164000,594153645,1580,1580,1580,1580,0
20230725,163900,594153645,1580,1580,1580,1580,0
20230725,163800,594153645,1580,1580,1580,1580,0
20230725,163700,594153645,1580,1580,1580,1580,0
20230725,163600,594153645,1580,1580,1580,1580,0
20230725,163500,594153645,1580,1580,1580,1580,0
20230725,163400,594153645,1580,1580,1580,1580,0
20230725,163300,594153645,1580,1580,1580,1580,0
20230725,163200,594153645,1580,1580,1580,1580,0
20230725,163100,594153645,1580,1580,1580,1580,0
20230725,163000,594153645,1580,1580,1580,1580,0
20230725,162900,594153645,1580,1580,1580,1580,0
20230725,162800,594153645,1580,1580,1580,1580,0
20230725,162700,594153645,1580,1580,1580,1580,0
20230725,162600,594153645,1580,1580,1580,1580,0
20230725,162500,594153645,1580,1580,1580,1580,0
20230725,162400,594153645,1580,1580,1580,1580,6402
20230725,162300,594153645,1580,1580,1580,1580,0
20230725,162200,594153645,1580,1580,1580,1580,0
20230725,162100,594153645,1580,1580,1580,1580,0
20230725,162000,594153645,1580,1580,1580,1580,0
20230725,161900,594153645,1580,1580,1580,1580,0
20230725,161800,594153645,1580,1580,1580,1580,0
20230725,161700,594153645,1580,1580,1580,1580,0
20230725,161600,594153645,1580,1580,1580,1580,0
20230725,161500,594153645,1580,1580,1580,1580,0
20230725,161400,594153645,1580,1580,1580,1580,0
20230725,161300,594153645,1580,1580,1580,1580,0
20230725,161200,594153645,1580,1580,1580,1580,0
20230725,161100,594153645,1580,1580,1580,1580,0
20230725,161000,594153645,1580,1580,1580,1580,0
20230725,160900,594153645,1580,1580,1580,1580,0
20230725,160800,594153645,1580,1580,1580,1580,0
20230725,160700,594153645,1580,1580,1580,1580,0
20230725,160600,594153645,1580,1580,1580,1580,0
20230725,160500,594153645,1580,1580,1580,1580,0
20230725,160400,594153645,1580,1580,1580,1580,0
20230725,160300,594153645,1580,1580,1580,1580,0
20230725,160200,594153645,1580,1580,1580,1580,0
20230725,160100,594153645,1580,1580,1580,1580,0
20230725,160000,594153645,1580,1580,1580,1580,0
20230725,155900,594153645,1580,1580,1580,1580,0
20230725,155800,594153645,1580,1580,1580,1580,0
20230725,155700,594153645,1580,1580,1580,1580,0
20230725,155600,594153645,1580,1580,1580,1580,0
20230725,155500,594153645,1580,1580,1580,1580,0
20230725,155400,594153645,1580,1580,1580,1580,6402
20230725,155300,594153645,1580,1580,1580,1580,0
20230725,155200,594153645,1580,1580,1580,1580,0
20230725,155100,594153645,1580,1580,1580,1580,0
20230725,155000,594153645,1580,1580,1580,1580,0
20230725,154900,594153645,1580,1580,1580,1580,0
20230725,154800,594153645,1580,1580,1580,1580,0
20230725,154700,594153645,1580,1580,1580,1580,0
20230725,154600,594153645,1580,1580,1580,1580,0
20230725,154500,594153645,1580,1580,1580,1580,0
20230725,154400,594153645,1580,1580,1580,1580,0
20230725,154300,594153645,1580,1580,1580,1580,0
20230725,154200,594153645,1580,1580,1580,1580,0
20230725,154100,594153645,1580,1580,1580,1580,0
20230725,154000,594153645,1580,1580,1580,1580,0
20230725,153900,594153645,1580,1580,1580,1580,0
20230725,153800,594153645,1580,1580,1580,1580,0
20230725,153700,594153645,1580,1580,1580,1580,0
20230725,153600,594153645,1580,1580,1580,1580,0
20230725,153500,594153645,1580,1580,1580,1580,0
20230725,153400,594153645,1580,1580,1580,1580,0
20230725,153300,594153645,1580,1580,1580,1580,0
20230725,153200,594153645,1580,1580,1580,1580,0
20230725,153100,594153645,1580,1580,1580,1580,0
20230725,153000,594153645,1580,1580,1580,1580,6402
20230725,152900,584038485,1590,1590,1590,1590,0
20230725,152800,584038485,1590,1590,1590,1590,0
20230725,152700,584038485,1590,1590,1590,1590,0
20230725,152600,584038485,1590,1590,1590,1590,0
20230725,152500,584038485,1590,1590,1590,1590,0
20230725,152400,584038485,1590,1590,1590,1590,0
20230725,152300,584038485,1590,1590,1590,1590,0
20230725,152200,584038485,1590,1590,1590,1590,0
20230725,152100,584038485,1590,1590,1590,1590,0
20230725,152000,584038485,1590,1590,1590,1590,0
20230725,151900,584038485,1590,1590,1590,1580,1606
20230725,151800,581484955,1590,1590,1590,1590,50
20230725,151700,581405455,1590,1572,1590,1570,4104
20230725,151600,574955035,1573,1594,1594,1571,5286
20230725,151500,566645897,1571,1596,1596,1570,4684
20230725,151400,559279434,1597,1590,1597,1568,26165
20230725,151300,518042279,1599,1590,1599,1590,6176
20230725,151200,508212980,1590,1590,1590,1590,949
20230725,151100,506704070,1590,1590,1590,1590,2569
20230725,151000,502619360,1590,1599,1599,1590,1993
20230725,150900,499441380,1600,1600,1600,1600,100
20230725,150800,499281380,1599,1599,1599,1599,200
20230725,150700,498961580,1599,1603,1603,1599,3034
20230725,150600,494107230,1603,1603,1603,1603,1275
20230725,150500,492063405,1603,1607,1607,1603,1888
20230725,150400,489035071,1607,1607,1607,1607,362
20230725,150300,488453337,1607,1607,1607,1607,302
20230725,150200,487968023,1607,1607,1607,1607,24
20230725,150100,487929455,1603,1606,1606,1603,2700
20230725,150000,483600345,1603,1607,1607,1603,3000
20230725,145900,478788239,1609,1609,1609,1609,372
20230725,145800,478189691,1609,1609,1609,1608,1816
20230725,145700,475268063,1609,1609,1609,1609,1800
20230725,145600,472371863,1609,1610,1610,1609,2566
20230725,145500,468243148,1609,1609,1609,1609,231
20230725,145400,467871469,1609,1609,1609,1609,1000
20230725,145300,466262469,1609,1612,1612,1609,220
20230725,145200,465907832,1612,1612,1612,1612,1000
20230725,145100,464295832,1613,1612,1613,1612,703
20230725,145000,463162593,1603,1603,1603,1603,0
20230725,144900,463162593,1603,1603,1603,1603,1090
20230725,144800,461415323,1603,1603,1603,1603,60
20230725,144700,461319143,1603,1612,1612,1603,61
20230725,144600,461220901,1612,1612,1612,1612,253
20230725,144500,460813065,1612,1607,1612,1607,402
20230725,144400,460166541,1607,1613,1614,1607,6510
20230725,144300,449677441,1613,1613,1613,1613,19
20230725,144200,449646794,1609,1609,1609,1609,0
20230725,144100,449646794,1609,1610,1610,1609,402
20230725,144000,448999677,1610,1614,1614,1610,28
20230725,143900,448954517,1614,1614,1615,1614,208
20230725,143800,448618721,1608,1608,1608,1608,0
20230725,143700,448618721,1608,1614,1614,1608,1158
20230725,143600,446756297,1615,1614,1615,1614,1137
20230725,143500,444920043,1615,1599,1616,1599,16213
20230725,143400,418980464,1596,1610,1610,1596,9974
20230725,143300,403004499,1610,1613,1613,1610,3000
20230725,143200,398170132,1613,1615,1615,1612,1009
20230725,143100,396542898,1619,1619,1619,1619,58
20230725,143000,396448996,1620,1620,1620,1620,2
20230725,142900,396445756,1620,1620,1620,1620,2
20230725,142800,396442516,1615,1615,1615,1615,0
20230725,142700,396442516,1615,1616,1616,1615,600
20230725,142600,395473392,1618,1618,1618,1618,0
20230725,142500,395473392,1618,1618,1618,1618,0
20230725,142400,395473392,1618,1619,1620,1618,23
20230725,142300,395436149,1620,1629,1629,1620,360
20230725,142200,394852217,1623,1623,1623,1623,13
20230725,142100,394831118,1623,1623,1623,1623,0
20230725,142000,394831118,1623,1623,1623,1623,0
20230725,141900,394831118,1623,1623,1623,1623,61
20230725,141800,394732115,1622,1623,1623,1622,107
20230725,141700,394558541,1623,1626,1626,1623,134
20230725,141600,394341016,1633,1632,1633,1632,2696
20230725,141500,389938489,1631,1633,1633,1631,1113
20230725,141400,388121002,1633,1633,1633,1633,20
20230725,141300,388088342,1633,1631,1633,1631,48
20230725,141200,388009960,1633,1633,1633,1633,0
20230725,141100,388009960,1633,1625,1633,1624,131
20230725,141000,387797157,1624,1625,1625,1624,673
20230725,140900,386704105,1623,1625,1625,1623,99
20230725,140800,386543288,1634,1634,1634,1634,1006
20230725,140700,384899484,1633,1633,1633,1633,5
20230725,140600,384891319,1629,1629,1629,1629,449
20230725,140500,384159898,1625,1625,1629,1625,2074
20230725,140400,380789435,1625,1622,1625,1622,14
20230725,140300,380766724,1623,1623,1623,1623,803
20230725,140200,379463455,1623,1624,1624,1623,208
20230725,140100,379125841,1627,1627,1627,1627,0
20230725,140000,379125841,1627,1629,1629,1627,52
20230725,135900,379041137,1613,1630,1630,1613,2
20230725,135800,379037894,1611,1612,1612,1611,3000
20230725,135700,374203184,1610,1633,1633,1610,2319
20230725,135600,370455033,1635,1638,1638,1634,544
20230725,135500,369564889,1638,1638,1638,1638,138
20230725,135400,369338845,1638,1641,1641,1638,1056
20230725,135300,367607583,1641,1642,1642,1641,80
20230725,135200,367476227,1642,1642,1642,1642,50
20230725,135100,367394127,1648,1648,1648,1648,0
20230725,135000,367394127,1648,1648,1648,1648,0
20230725,134900,367394127,1648,1648,1648,1648,6
20230725,134800,367384239,1648,1648,1648,1648,4
20230725,134700,367377647,1648,1648,1648,1648,1
20230725,134600,367375999,1649,1649,1649,1649,0
20230725,134500,367375999,1649,1649,1649,1649,0
20230725,134400,367375999,1649,1649,1649,1649,0
20230725,134300,367375999,1649,1649,1649,1649,67
20230725,134200,367265516,1650,1650,1650,1650,200
20230725,134100,366935516,1650,1650,1650,1650,0
20230725,134000,366935516,1650,1650,1650,1650,2
20230725,133900,366932216,1650,1650,1650,1650,5
20230725,133800,366923966,1641,1641,1641,1641,30
20230725,133700,366874736,1640,1640,1640,1640,0
20230725,133600,366874736,1640,1640,1640,1640,0
20230725,133500,366874736,1640,1640,1640,1640,0
20230725,133400,366874736,1640,1640,1640,1640,103
20230725,133300,366705816,1648,1651,1651,1640,2902
20230725,133200,361920877,1651,1655,1655,1651,4
20230725,133100,361914262,1655,1655,1655,1655,17
20230725,133000,361886127,1656,1655,1656,1655,40
20230725,132900,361819917,1656,1656,1656,1656,0
20230725,132800,361819917,1656,1656,1656,1656,0
20230725,132700,361819917,1656,1656,1656,1656,0
20230725,132600,361819917,1656,1656,1656,1656,30
20230725,132500,361770237,1656,1650,1656,1650,34
20230725,132400,361713939,1656,1656,1656,1656,0
20230725,132300,361713939,1656,1653,1656,1653,20
20230725,132200,361680858,1651,1651,1651,1651,0
20230725,132100,361680858,1651,1651,1653,1650,956
20230725,132000,360100641,1653,1653,1653,1653,0
20230725,131900,360100641,1653,1653,1653,1653,0
20230725,131800,360100641,1653,1653,1653,1653,0
20230725,131700,360100641,1653,1653,1653,1653,0
20230725,131600,360100641,1653,1653,1653,1653,0
20230725,131500,360100641,1653,1653,1653,1653,0
20230725,131400,360100641,1653,1653,1653,1653,0
20230725,131300,360100641,1653,1653,1653,1653,3
20230725,131200,360095682,1653,1652,1653,1652,2
20230725,131100,360092377,1653,1652,1653,1652,30
20230725,131000,360042788,1651,1652,1652,1651,952
20230725,130900,358470087,1652,1652,1652,1652,13
20230725,130800,358448611,1652,1652,1652,1652,0
20230725,130700,358448611,1652,1652,1652,1652,0
20230725,130600,358448611,1652,1648,1652,1648,8
20230725,130500,358435400,1652,1648,1652,1648,36
20230725,130400,358376065,1648,1648,1648,1648,15
20230725,130300,358351345,1648,1649,1650,1648,435
20230725,130200,357633626,1652,1652,1652,1652,0
20230725,130100,357633626,1652,1652,1652,1652,2
20230725,130000,357630322,1651,1651,1651,1651,1
20230725,125900,357628671,1648,1648,1648,1648,1
20230725,125800,357627023,1648,1652,1652,1648,25
20230725,125700,357585727,1652,1650,1652,1650,5
20230725,125600,357577470,1648,1648,1648,1648,2
20230725,125500,357574174,1648,1648,1652,1648,15
20230725,125400,357549417,1650,1649,1656,1648,52
20230725,125300,357463553,1648,1648,1648,1648,1
20230725,125200,357461905,1647,1647,1647,1647,7
20230725,125100,357450376,1655,1655,1655,1655,0
20230725,125000,357450376,1655,1646,1655,1646,200
20230725,124900,357120435,1646,1646,1646,1646,0
20230725,124800,357120435,1646,1644,1646,1644,115
20230725,124700,356931370,1644,1644,1644,1644,0
20230725,124600,356931370,1644,1642,1644,1640,264
20230725,124500,356498399,1641,1641,1641,1641,16
20230725,124400,356472143,1640,1640,1640,1640,0
20230725,124300,356472143,1640,1644,1644,1640,504
20230725,124200,355644896,1644,1644,1644,1644,0
20230725,124100,355644896,1644,1645,1645,1644,212
20230725,124000,355296361,1645,1644,1645,1644,18
20230725,123900,355266757,1645,1645,1645,1644,234
20230725,123800,354882043,1644,1644,1644,1644,184
20230725,123700,354579547,1644,1644,1644,1644,0
20230725,123600,354579547,1644,1644,1644,1644,0
20230725,123500,354579547,1644,1644,1644,1644,0
20230725,123400,354579547,1644,1644,1644,1644,0
20230725,123300,354579547,1644,1644,1644,1644,2
20230725,123200,354576259,1640,1641,1641,1640,277
20230725,123100,354121721,1643,1643,1643,1643,0
20230725,123000,354121721,1643,1643,1643,1643,0
20230725,122900,354121721,1643,1643,1643,1643,23
20230725,122800,354083932,1640,1641,1643,1640,2547
20230725,122700,349906185,1640,1642,1643,1640,358
20230725,122600,349318497,1642,1642,1642,1642,10
20230725,122500,349302077,1641,1641,1641,1640,1365
20230725,122400,347062252,1641,1649,1649,1641,15
20230725,122300,347037621,1641,1642,1649,1641,42
20230725,122200,346968685,1641,1642,1649,1641,141
20230725,122100,346737168,1649,1649,1649,1642,23
20230725,122000,346699381,1641,1641,1649,1640,766
20230725,121900,345442366,1641,1641,1641,1641,211
20230725,121800,345096115,1641,1648,1648,1640,1530
20230725,121700,342579864,1648,1649,1649,1648,29
20230725,121600,342532063,1648,1652,1652,1648,3259
20230725,121500,337153391,1653,1653,1653,1653,162
20230725,121400,336885605,1655,1655,1655,1655,0
20230725,121300,336885605,1655,1655,1655,1655,50
20230725,121200,336802855,1654,1654,1654,1654,0
20230725,121100,336802855,1654,1654,1654,1654,148
20230725,121000,336558063,1654,1654,1654,1654,204
20230725,120900,336220647,1654,1655,1655,1654,118
20230725,120800,336025457,1655,1656,1656,1655,36
20230725,120700,335965860,1656,1656,1656,1656,0
20230725,120600,335965860,1656,1656,1656,1656,1
20230725,120500,335964204,1655,1655,1655,1655,500
20230725,120400,335136704,1654,1654,1654,1654,0
20230725,120300,335136704,1654,1654,1654,1654,0
20230725,120200,335136704,1654,1654,1654,1654,0
20230725,120100,335136704,1654,1655,1655,1654,1000
20230725,120000,333481891,1660,1660,1660,1660,0
20230725,115900,333481891,1660,1660,1660,1660,1
20230725,115800,333480231,1660,1660,1660,1660,0
20230725,115700,333480231,1660,1658,1660,1658,200
20230725,115600,333148251,1655,1658,1658,1655,2
20230725,115500,333144938,1659,1660,1660,1659,561
20230725,115400,332214088,1660,1660,1660,1660,0
20230725,115300,332214088,1660,1660,1660,1660,0
20230725,115200,332214088,1660,1660,1660,1660,0
20230725,115100,332214088,1660,1660,1660,1660,381
20230725,115000,331581628,1660,1660,1660,1660,0
20230725,114900,331581628,1660,1660,1660,1660,0
20230725,114800,331581628,1660,1660,1660,1660,0
20230725,114700,331581628,1660,1660,1660,1660,60
20230725,114600,331482028,1660,1658,1660,1658,10
20230725,114500,331465439,1649,1649,1649,1649,0
20230725,114400,331465439,1649,1649,1649,1649,0
20230725,114300,331465439,1649,1649,1649,1649,0
20230725,114200,331465439,1649,1649,1649,1649,0
20230725,114100,331465439,1649,1649,1649,1649,8
20230725,114000,331452247,1658,1658,1658,1658,0
20230725,113900,331452247,1658,1658,1658,1658,0
20230725,113800,331452247,1658,1658,1658,1658,0
20230725,113700,331452247,1658,1658,1658,1658,9
20230725,113600,331437325,1649,1649,1649,1649,0
20230725,113500,331437325,1649,1649,1649,1649,0
20230725,113400,331437325,1649,1649,1649,1649,228
20230725,113300,331061353,1648,1648,1648,1648,0
20230725,113200,331061353,1648,1650,1650,1648,1700
20230725,113100,328259750,1650,1649,1650,1649,120
20230725,113000,328061868,1650,1650,1650,1650,420
20230725,112900,327368868,1650,1650,1650,1650,0
20230725,112800,327368868,1650,1650,1650,1650,13
20230725,112700,327347418,1650,1650,1650,1650,1000
20230725,112600,325697418,1650,1650,1650,1650,0
20230725,112500,325697418,1650,1650,1650,1650,0
20230725,112400,325697418,1650,1650,1650,1650,0
20230725,112300,325697418,1650,1650,1650,1650,0
20230725,112200,325697418,1650,1650,1650,1650,0
20230725,112100,325697418,1650,1650,1650,1650,1
20230725,112000,325695768,1650,1650,1650,1650,210
20230725,111900,325349268,1650,1650,1650,1650,1000
20230725,111800,323699268,1650,1660,1660,1650,4129
20230725,111700,316863888,1660,1660,1660,1660,98
20230725,111600,316701208,1660,1660,1660,1660,32
20230725,111500,316648088,1660,1660,1660,1660,30
20230725,111400,316598288,1660,1660,1660,1660,295
20230725,111300,316108588,1660,1662,1662,1659,2045
20230725,111200,312713850,1663,1663,1663,1663,2
20230725,111100,312710524,1663,1662,1663,1662,185
20230725,111000,312402893,1659,1659,1659,1659,904
20230725,110900,310903157,1659,1659,1659,1659,0
20230725,110800,310903157,1659,1659,1659,1659,51
20230725,110700,310818548,1659,1659,1659,1659,205
20230725,110600,310478453,1658,1658,1658,1658,0
20230725,110500,310478453,1658,1659,1659,1658,401
20230725,110400,309813529,1659,1659,1659,1659,3
20230725,110300,309808552,1657,1657,1657,1657,0
20230725,110200,309808552,1657,1657,1657,1657,0
20230725,110100,309808552,1657,1657,1657,1657,0
20230725,110000,309808552,1657,1657,1657,1657,1
20230725,105900,309806895,1656,1663,1663,1656,290
20230725,105800,309326578,1663,1660,1663,1659,613
20230725,105700,308309096,1663,1663,1663,1663,80
20230725,105600,308176056,1660,1660,1660,1660,0
20230725,105500,308176056,1660,1660,1660,1660,0
20230725,105400,308176056,1660,1662,1662,1660,7
20230725,105300,308164424,1660,1660,1660,1660,9
20230725,105200,308149484,1659,1659,1659,1659,0
20230725,105100,308149484,1659,1661,1661,1659,239
20230725,105000,307752908,1661,1661,1661,1661,16
20230725,104900,307726332,1661,1661,1661,1661,520
20230725,104800,306862612,1661,1662,1662,1661,3
20230725,104700,306857628,1663,1666,1666,1663,973
20230725,104600,305238349,1667,1667,1667,1667,65
20230725,104500,305129994,1667,1667,1667,1667,0
20230725,104400,305129994,1667,1670,1670,1667,32
20230725,104300,305076604,1676,1681,1681,1676,174
20230725,104200,304784385,1680,1680,1680,1680,0
20230725,104100,304784385,1680,1680,1680,1680,0
20230725,104000,304784385,1680,1679,1680,1679,77
20230725,103900,304655075,1671,1662,1671,1662,2996
20230725,103800,299666257,1662,1645,1662,1645,16651
20230725,103700,272137131,1646,1648,1648,1645,19605
20230725,103600,239866396,1648,1648,1648,1648,102
20230725,103500,239698300,1645,1648,1648,1645,5977
20230725,103400,229863328,1648,1648,1648,1645,6265
20230725,103300,219539061,1648,1644,1648,1644,581
20230725,103200,218581601,1648,1650,1650,1644,322
20230725,103100,218050684,1650,1650,1650,1650,55
20230725,103000,217959934,1652,1652,1652,1652,83
20230725,102900,217822818,1652,1652,1652,1652,122
20230725,102800,217621274,1652,1652,1653,1652,6624
20230725,102700,206677890,1652,1643,1653,1638,921
20230725,102600,205163527,1634,1658,1658,1633,9665
20230725,102500,189162071,1578,1578,1578,1578,0
20230725,102400,189162071,1578,1658,1658,1578,5930
20230725,102300,179535613,1658,1672,1672,1658,3377
20230725,102200,173899975,1674,1675,1675,1674,678
20230725,102100,172764345,1675,1678,1678,1675,572
20230725,102000,171804963,1678,1682,1682,1678,3917
20230725,101900,165224630,1682,1684,1684,1682,1345
20230725,101800,162961054,1685,1687,1687,1685,11555
20230725,101700,143478016,1688,1697,1697,1687,11778
20230725,101600,123551751,1697,1699,1700,1697,5
20230725,101500,123543259,1699,1703,1703,1699,760
20230725,101400,122250965,1703,1704,1704,1703,15
20230725,101300,122225416,1703,1703,1703,1703,58
20230725,101200,122126642,1704,1704,1704,1704,1035
20230725,101100,120363002,1704,1696,1704,1695,5265
20230725,101000,111438801,1695,1713,1725,1695,4605
20230725,100900,103618737,1715,1726,1726,1715,9718
20230725,100800,86943524,1727,1745,1745,1727,196
20230725,100700,86604800,1747,1746,1747,1746,24
20230725,100600,86562885,1743,1743,1746,1742,38
20230725,100500,86496621,1743,1745,1746,1743,13
20230725,100400,86473947,1746,1745,1747,1745,392
20230725,100300,85789903,1744,1744,1744,1744,70
20230725,100200,85667823,1730,1730,1730,1730,0
20230725,100100,85667823,1730,1730,1730,1730,0
20230725,100000,85667823,1730,1730,1730,1730,0
20230725,095900,85667823,1730,1730,1730,1730,0
20230725,095800,85667823,1730,1729,1730,1729,966
20230725,095700,83996644,1727,1728,1728,1727,55
20230725,095600,83901630,1729,1727,1729,1727,792
20230725,095500,82532270,1729,1729,1729,1729,0
20230725,095400,82532270,1729,1729,1729,1729,0
20230725,095300,82532270,1729,1729,1729,1729,102
20230725,095200,82355912,1729,1727,1729,1727,11
20230725,095100,82336897,1727,1727,1727,1727,0
20230725,095000,82336897,1727,1727,1727,1727,59
20230725,094900,82235004,1728,1728,1728,1728,0
20230725,094800,82235004,1728,1730,1730,1728,657
20230725,094700,81098448,1730,1730,1730,1730,1080
20230725,094600,79230048,1730,1738,1738,1730,983
20230725,094500,77529420,1740,1740,1740,1740,175
20230725,094400,77224920,1740,1739,1740,1739,77
20230725,094300,77090941,1740,1740,1740,1740,314
20230725,094200,76544581,1748,1753,1753,1748,20
20230725,094100,76509616,1747,1750,1750,1747,807
20230725,094000,75097396,1756,1756,1756,1756,394
20230725,093900,74405532,1757,1757,1758,1757,1038
20230725,093800,72581734,1757,1757,1757,1757,50
20230725,093700,72493884,1756,1751,1756,1751,370
20230725,093600,71844244,1750,1751,1756,1750,605
20230725,093500,70784936,1750,1750,1750,1750,537
20230725,093400,69845186,1750,1750,1750,1747,42
20230725,093300,69771713,1750,1750,1750,1740,2308
20230725,093200,65752153,1750,1748,1750,1748,2106
20230725,093100,62067238,1748,1741,1748,1741,666
20230725,093000,60903297,1740,1729,1740,1729,2910
20230725,092900,55848009,1729,1724,1729,1724,546
20230725,092800,54904245,1720,1719,1720,1719,18
20230725,092700,54873300,1719,1719,1719,1719,7
20230725,092600,54861267,1716,1716,1716,1716,143
20230725,092500,54615879,1715,1715,1715,1715,1202
20230725,092400,52554449,1724,1719,1724,1719,49
20230725,092300,52469994,1713,1713,1713,1713,256
20230725,092200,52031466,1712,1711,1713,1711,172
20230725,092100,51736874,1710,1722,1722,1710,1280
20230725,092000,49538684,1708,1712,1713,1708,274
20230725,091900,49070187,1708,1708,1710,1694,2851
20230725,091800,44224208,1696,1698,1698,1695,362
20230725,091700,43610035,1694,1701,1704,1694,31
20230725,091600,43557289,1692,1692,1692,1692,0
20230725,091500,43557289,1692,1693,1694,1692,2861
20230725,091400,38714522,1693,1692,1693,1692,1216
20230725,091300,36655884,1698,1690,1698,1690,1407
20230725,091200,34272842,1689,1684,1689,1682,299
20230725,091100,33769490,1685,1695,1695,1685,798
20230725,091000,32420887,1695,1706,1706,1695,3606
20230725,090900,26292439,1706,1710,1710,1706,643
20230725,090800,25193429,1710,1714,1714,1710,443
20230725,090700,24434884,1715,1716,1716,1715,4362
20230725,090600,16953609,1716,1717,1717,1715,3669
20230725,090500,10660949,1721,1727,1727,1721,3158
20230725,090400,5213319,1730,1731,1731,1730,157
20230725,090300,4941655,1749,1745,1749,1745,200
20230725,090200,4592255,1750,1750,1750,1750,656
20230725,090100,3444255,1750,1750,1750,1750,31
20230725,090000,3390005,1721,1715,1721,1715,1976