stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185500,756044727,1712,1712,1712,1712,5055
20230725,185400,756044727,1712,1712,1712,1712,0
20230725,185300,756044727,1712,1712,1712,1712,0
20230725,185200,756044727,1712,1712,1712,1712,0
20230725,185100,756044727,1712,1712,1712,1712,0
20230725,185000,756044727,1712,1712,1712,1712,0
20230725,184900,756044727,1712,1712,1712,1712,0
20230725,184800,756044727,1712,1712,1712,1712,0
20230725,184700,756044727,1712,1712,1712,1712,0
20230725,184600,756044727,1712,1712,1712,1712,0
20230725,184500,756044727,1712,1712,1712,1712,0
20230725,184400,756044727,1712,1712,1712,1712,0
20230725,184300,756044727,1712,1712,1712,1712,0
20230725,184200,756044727,1712,1712,1712,1712,0
20230725,184100,756044727,1712,1712,1712,1712,0
20230725,184000,756044727,1712,1712,1712,1712,0
20230725,183900,756044727,1712,1712,1712,1712,0
20230725,183800,756044727,1712,1712,1712,1712,0
20230725,183700,756044727,1712,1712,1712,1712,0
20230725,183600,756044727,1712,1712,1712,1712,0
20230725,183500,756044727,1712,1712,1712,1712,0
20230725,183400,756044727,1712,1712,1712,1712,0
20230725,183300,756044727,1712,1712,1712,1712,0
20230725,183200,756044727,1712,1712,1712,1712,0
20230725,183100,756044727,1712,1712,1712,1712,0
20230725,183000,756044727,1712,1712,1712,1712,0
20230725,182900,756044727,1712,1712,1712,1712,0
20230725,182800,756044727,1712,1712,1712,1712,0
20230725,182700,756044727,1712,1712,1712,1712,0
20230725,182600,756044727,1712,1712,1712,1712,0
20230725,182500,756044727,1712,1712,1712,1712,5055
20230725,182400,756044727,1712,1712,1712,1712,0
20230725,182300,756044727,1712,1712,1712,1712,0
20230725,182200,756044727,1712,1712,1712,1712,0
20230725,182100,756044727,1712,1712,1712,1712,0
20230725,182000,756044727,1712,1712,1712,1712,0
20230725,181900,756044727,1712,1712,1712,1712,0
20230725,181800,756044727,1712,1712,1712,1712,0
20230725,181700,756044727,1712,1712,1712,1712,0
20230725,181600,756044727,1712,1712,1712,1712,0
20230725,181500,756044727,1712,1712,1712,1712,0
20230725,181400,756044727,1712,1712,1712,1712,0
20230725,181300,756044727,1712,1712,1712,1712,0
20230725,181200,756044727,1712,1712,1712,1712,0
20230725,181100,756044727,1712,1712,1712,1712,0
20230725,181000,756044727,1712,1712,1712,1712,0
20230725,180900,756044727,1712,1712,1712,1712,0
20230725,180800,756044727,1712,1712,1712,1712,0
20230725,180700,756044727,1712,1712,1712,1712,0
20230725,180600,756044727,1712,1712,1712,1712,0
20230725,180500,756044727,1712,1712,1712,1712,0
20230725,180400,756044727,1712,1712,1712,1712,0
20230725,180300,756044727,1712,1712,1712,1712,0
20230725,180200,756044727,1712,1712,1712,1712,0
20230725,180100,756044727,1712,1712,1712,1712,0
20230725,180000,756044727,1712,1712,1712,1712,0
20230725,175900,756044727,1712,1712,1712,1712,0
20230725,175800,756044727,1712,1712,1712,1712,0
20230725,175700,756044727,1712,1712,1712,1712,0
20230725,175600,756044727,1712,1712,1712,1712,0
20230725,175500,756044727,1712,1712,1712,1712,5055
20230725,175400,756044727,1712,1712,1712,1712,0
20230725,175300,756044727,1712,1712,1712,1712,0
20230725,175200,756044727,1712,1712,1712,1712,0
20230725,175100,756044727,1712,1712,1712,1712,0
20230725,175000,756044727,1712,1712,1712,1712,0
20230725,174900,756044727,1712,1712,1712,1712,0
20230725,174800,756044727,1712,1712,1712,1712,0
20230725,174700,756044727,1712,1712,1712,1712,0
20230725,174600,756044727,1712,1712,1712,1712,0
20230725,174500,756044727,1712,1712,1712,1712,0
20230725,174400,756044727,1712,1712,1712,1712,0
20230725,174300,756044727,1712,1712,1712,1712,0
20230725,174200,756044727,1712,1712,1712,1712,0
20230725,174100,756044727,1712,1712,1712,1712,0
20230725,174000,756044727,1712,1712,1712,1712,0
20230725,173900,756044727,1712,1712,1712,1712,0
20230725,173800,756044727,1712,1712,1712,1712,0
20230725,173700,756044727,1712,1712,1712,1712,0
20230725,173600,756044727,1712,1712,1712,1712,0
20230725,173500,756044727,1712,1712,1712,1712,0
20230725,173400,756044727,1712,1712,1712,1712,0
20230725,173300,756044727,1712,1712,1712,1712,0
20230725,173200,756044727,1712,1712,1712,1712,0
20230725,173100,756044727,1712,1712,1712,1712,0
20230725,173000,756044727,1712,1712,1712,1712,0
20230725,172900,756044727,1712,1712,1712,1712,0
20230725,172800,756044727,1712,1712,1712,1712,0
20230725,172700,756044727,1712,1712,1712,1712,0
20230725,172600,756044727,1712,1712,1712,1712,0
20230725,172500,756044727,1712,1712,1712,1712,5055
20230725,172400,756044727,1712,1712,1712,1712,0
20230725,172300,756044727,1712,1712,1712,1712,0
20230725,172200,756044727,1712,1712,1712,1712,0
20230725,172100,756044727,1712,1712,1712,1712,0
20230725,172000,756044727,1712,1712,1712,1712,0
20230725,171900,756044727,1712,1712,1712,1712,0
20230725,171800,756044727,1712,1712,1712,1712,0
20230725,171700,756044727,1712,1712,1712,1712,0
20230725,171600,756044727,1712,1712,1712,1712,0
20230725,171500,756044727,1712,1712,1712,1712,0
20230725,171400,756044727,1712,1712,1712,1712,0
20230725,171300,756044727,1712,1712,1712,1712,0
20230725,171200,756044727,1712,1712,1712,1712,0
20230725,171100,756044727,1712,1712,1712,1712,0
20230725,171000,756044727,1712,1712,1712,1712,0
20230725,170900,756044727,1712,1712,1712,1712,0
20230725,170800,756044727,1712,1712,1712,1712,0
20230725,170700,756044727,1712,1712,1712,1712,0
20230725,170600,756044727,1712,1712,1712,1712,0
20230725,170500,756044727,1712,1712,1712,1712,0
20230725,170400,756044727,1712,1712,1712,1712,0
20230725,170300,756044727,1712,1712,1712,1712,0
20230725,170200,756044727,1712,1712,1712,1712,0
20230725,170100,756044727,1712,1712,1712,1712,0
20230725,170000,756044727,1712,1712,1712,1712,0
20230725,165900,756044727,1712,1712,1712,1712,0
20230725,165800,756044727,1712,1712,1712,1712,0
20230725,165700,756044727,1712,1712,1712,1712,0
20230725,165600,756044727,1712,1712,1712,1712,0
20230725,165500,756044727,1712,1712,1712,1712,5055
20230725,165400,756044727,1712,1712,1712,1712,0
20230725,165300,756044727,1712,1712,1712,1712,0
20230725,165200,756044727,1712,1712,1712,1712,0
20230725,165100,756044727,1712,1712,1712,1712,0
20230725,165000,756044727,1712,1712,1712,1712,0
20230725,164900,756044727,1712,1712,1712,1712,0
20230725,164800,756044727,1712,1712,1712,1712,0
20230725,164700,756044727,1712,1712,1712,1712,0
20230725,164600,756044727,1712,1712,1712,1712,0
20230725,164500,756044727,1712,1712,1712,1712,0
20230725,164400,756044727,1712,1712,1712,1712,0
20230725,164300,756044727,1712,1712,1712,1712,0
20230725,164200,756044727,1712,1712,1712,1712,0
20230725,164100,756044727,1712,1712,1712,1712,0
20230725,164000,756044727,1712,1712,1712,1712,0
20230725,163900,756044727,1712,1712,1712,1712,0
20230725,163800,756044727,1712,1712,1712,1712,0
20230725,163700,756044727,1712,1712,1712,1712,0
20230725,163600,756044727,1712,1712,1712,1712,0
20230725,163500,756044727,1712,1712,1712,1712,0
20230725,163400,756044727,1712,1712,1712,1712,0
20230725,163300,756044727,1712,1712,1712,1712,0
20230725,163200,756044727,1712,1712,1712,1712,0
20230725,163100,756044727,1712,1712,1712,1712,0
20230725,163000,756044727,1712,1712,1712,1712,0
20230725,162900,756044727,1712,1712,1712,1712,0
20230725,162800,756044727,1712,1712,1712,1712,0
20230725,162700,756044727,1712,1712,1712,1712,0
20230725,162600,756044727,1712,1712,1712,1712,0
20230725,162500,756044727,1712,1712,1712,1712,5055
20230725,162400,756044727,1712,1712,1712,1712,0
20230725,162300,756044727,1712,1712,1712,1712,0
20230725,162200,756044727,1712,1712,1712,1712,0
20230725,162100,756044727,1712,1712,1712,1712,0
20230725,162000,756044727,1712,1712,1712,1712,0
20230725,161900,756044727,1712,1712,1712,1712,0
20230725,161800,756044727,1712,1712,1712,1712,0
20230725,161700,756044727,1712,1712,1712,1712,0
20230725,161600,756044727,1712,1712,1712,1712,0
20230725,161500,756044727,1712,1712,1712,1712,0
20230725,161400,756044727,1712,1712,1712,1712,0
20230725,161300,756044727,1712,1712,1712,1712,0
20230725,161200,756044727,1712,1712,1712,1712,0
20230725,161100,756044727,1712,1712,1712,1712,0
20230725,161000,756044727,1712,1712,1712,1712,0
20230725,160900,756044727,1712,1712,1712,1712,0
20230725,160800,756044727,1712,1712,1712,1712,0
20230725,160700,756044727,1712,1712,1712,1712,0
20230725,160600,756044727,1712,1712,1712,1712,0
20230725,160500,756044727,1712,1712,1712,1712,0
20230725,160400,756044727,1712,1712,1712,1712,0
20230725,160300,756044727,1712,1712,1712,1712,0
20230725,160200,756044727,1712,1712,1712,1712,0
20230725,160100,756044727,1712,1712,1712,1712,0
20230725,160000,756044727,1712,1712,1712,1712,0
20230725,155900,756044727,1712,1712,1712,1712,0
20230725,155800,756044727,1712,1712,1712,1712,0
20230725,155700,756044727,1712,1712,1712,1712,0
20230725,155600,756044727,1712,1712,1712,1712,0
20230725,155500,756044727,1712,1712,1712,1712,5055
20230725,155400,756044727,1712,1712,1712,1712,0
20230725,155300,756044727,1712,1712,1712,1712,0
20230725,155200,756044727,1712,1712,1712,1712,0
20230725,155100,756044727,1712,1712,1712,1712,0
20230725,155000,756044727,1712,1712,1712,1712,0
20230725,154900,756044727,1712,1712,1712,1712,0
20230725,154800,756044727,1712,1712,1712,1712,0
20230725,154700,756044727,1712,1712,1712,1712,0
20230725,154600,756044727,1712,1712,1712,1712,0
20230725,154500,756044727,1712,1712,1712,1712,0
20230725,154400,756044727,1712,1712,1712,1712,0
20230725,154300,756044727,1712,1712,1712,1712,0
20230725,154200,756044727,1712,1712,1712,1712,0
20230725,154100,756044727,1712,1712,1712,1712,0
20230725,154000,756044727,1712,1712,1712,1712,0
20230725,153900,756044727,1712,1712,1712,1712,0
20230725,153800,756044727,1712,1712,1712,1712,0
20230725,153700,756044727,1712,1712,1712,1712,0
20230725,153600,756044727,1712,1712,1712,1712,0
20230725,153500,756044727,1712,1712,1712,1712,0
20230725,153400,756044727,1712,1712,1712,1712,0
20230725,153300,756044727,1712,1712,1712,1712,0
20230725,153200,756044727,1712,1712,1712,1712,0
20230725,153100,756044727,1712,1712,1712,1712,0
20230725,153000,756044727,1712,1712,1712,1712,5055
20230725,152900,747390567,1717,1717,1717,1717,0
20230725,152800,747390567,1717,1717,1717,1717,0
20230725,152700,747390567,1717,1717,1717,1717,0
20230725,152600,747390567,1717,1717,1717,1717,0
20230725,152500,747390567,1717,1717,1717,1717,0
20230725,152400,747390567,1717,1717,1717,1717,0
20230725,152300,747390567,1717,1717,1717,1717,0
20230725,152200,747390567,1717,1717,1717,1717,0
20230725,152100,747390567,1717,1717,1717,1717,0
20230725,152000,747390567,1717,1717,1717,1717,0
20230725,151900,747390567,1717,1711,1717,1710,3650
20230725,151800,741136119,1717,1717,1718,1712,3625
20230725,151700,734916624,1718,1712,1718,1712,7311
20230725,151600,722394192,1712,1717,1718,1712,2012
20230725,151500,718949577,1713,1713,1713,1713,439
20230725,151400,718197570,1720,1721,1721,1713,248
20230725,151300,717771998,1712,1712,1721,1712,1432
20230725,151200,715320405,1723,1720,1723,1711,235
20230725,151100,714918010,1710,1714,1714,1710,3571
20230725,151000,708808540,1713,1714,1714,1712,2250
20230725,150900,704955060,1715,1716,1716,1713,43
20230725,150800,704881339,1716,1716,1716,1716,107
20230725,150700,704697727,1716,1715,1716,1712,78
20230725,150600,704564075,1716,1717,1717,1716,914
20230725,150500,702995151,1717,1717,1717,1717,530
20230725,150400,702085141,1717,1717,1717,1717,100
20230725,150300,701913441,1716,1716,1716,1716,400
20230725,150200,701227041,1724,1725,1725,1724,3
20230725,150100,701221868,1725,1725,1725,1725,0
20230725,150000,701221868,1725,1725,1725,1725,0
20230725,145900,701221868,1725,1725,1725,1725,50
20230725,145800,701135618,1725,1725,1725,1725,260
20230725,145700,700687118,1725,1720,1725,1720,1358
20230725,145600,698348824,1720,1712,1720,1712,513
20230725,145500,697467816,1721,1721,1721,1721,13
20230725,145400,697445443,1721,1721,1721,1721,1703
20230725,145300,694514580,1721,1710,1721,1710,66
20230725,145200,694401610,1721,1721,1721,1721,0
20230725,145100,694401610,1721,1721,1721,1721,10
20230725,145000,694384400,1711,1721,1721,1711,112
20230725,144900,694192668,1710,1710,1710,1710,1802
20230725,144800,691111248,1710,1722,1722,1710,400
20230725,144700,690426048,1709,1713,1713,1709,4086
20230725,144600,683438266,1714,1717,1717,1714,516
20230725,144500,682553136,1719,1720,1720,1719,510
20230725,144400,681676064,1725,1725,1725,1725,0
20230725,144300,681676064,1725,1725,1725,1725,2
20230725,144200,681672614,1720,1720,1720,1720,214
20230725,144100,681304534,1720,1721,1721,1720,586
20230725,144000,680296586,1720,1720,1720,1720,300
20230725,143900,679780586,1719,1719,1719,1719,0
20230725,143800,679780586,1719,1725,1725,1719,981
20230725,143700,678094218,1720,1715,1720,1710,19692
20230725,143600,644356612,1716,1717,1718,1715,4027
20230725,143500,637446115,1716,1719,1719,1716,797
20230725,143400,636077718,1718,1719,1719,1718,662
20230725,143300,634939993,1720,1720,1720,1720,9
20230725,143200,634924513,1720,1720,1720,1720,270
20230725,143100,634460113,1720,1720,1720,1720,256
20230725,143000,634019793,1726,1719,1726,1719,3870
20230725,142900,627363269,1719,1726,1726,1719,3140
20230725,142800,621962469,1720,1722,1722,1720,3000
20230725,142700,616802243,1724,1721,1724,1721,5550
20230725,142600,607250543,1725,1722,1725,1721,2036
20230725,142500,603746442,1726,1726,1726,1726,0
20230725,142400,603746442,1726,1725,1726,1725,1005
20230725,142300,602011817,1726,1721,1727,1721,153
20230725,142200,601747780,1721,1721,1721,1721,4
20230725,142100,601740896,1728,1728,1728,1728,0
20230725,142000,601740896,1728,1728,1728,1728,4
20230725,141900,601733984,1720,1720,1720,1720,0
20230725,141800,601733984,1720,1725,1725,1720,3000
20230725,141700,596571452,1728,1728,1728,1728,0
20230725,141600,596571452,1728,1728,1728,1728,0
20230725,141500,596571452,1728,1725,1729,1725,22
20230725,141400,596533434,1729,1729,1729,1729,0
20230725,141300,596533434,1729,1721,1729,1720,1479
20230725,141200,593989353,1721,1723,1723,1721,3439
20230725,141100,588068386,1723,1724,1724,1723,400
20230725,141000,587379030,1729,1727,1729,1727,22
20230725,140900,587341030,1727,1727,1727,1727,0
20230725,140800,587341030,1727,1727,1727,1727,1
20230725,140700,587339303,1723,1725,1725,1723,1118
20230725,140600,585410759,1724,1724,1724,1724,2
20230725,140500,585407311,1725,1725,1725,1725,2582
20230725,140400,580953361,1725,1725,1725,1725,100
20230725,140300,580780861,1725,1725,1725,1725,5
20230725,140200,580772236,1725,1725,1725,1725,0
20230725,140100,580772236,1725,1725,1725,1725,705
20230725,140000,579556111,1725,1725,1725,1725,0
20230725,135900,579556111,1725,1725,1725,1725,0
20230725,135800,579556111,1725,1724,1725,1721,5002
20230725,135700,570939337,1725,1725,1725,1725,2100
20230725,135600,567316837,1721,1729,1729,1721,6157
20230725,135500,556702881,1730,1730,1730,1730,51
20230725,135400,556614651,1730,1730,1730,1730,51
20230725,135300,556526421,1725,1725,1725,1725,520
20230725,135200,555629421,1725,1727,1727,1725,36
20230725,135100,555567285,1727,1729,1729,1727,15000
20230725,135000,529658965,1729,1729,1729,1729,2
20230725,134900,529655507,1729,1729,1729,1729,87
20230725,134800,529505084,1730,1730,1730,1730,0
20230725,134700,529505084,1730,1737,1737,1730,1413
20230725,134600,527060503,1737,1737,1737,1737,1000
20230725,134500,525323503,1739,1739,1739,1739,0
20230725,134400,525323503,1739,1739,1739,1739,4
20230725,134300,525316547,1728,1729,1729,1728,2224
20230725,134200,521471745,1729,1739,1739,1729,3711
20230725,134100,515053820,1739,1739,1739,1730,3
20230725,134000,515048612,1730,1730,1730,1730,0
20230725,133900,515048612,1730,1731,1731,1730,5000
20230725,133800,506398360,1730,1730,1730,1730,5
20230725,133700,506389710,1730,1731,1731,1730,2000
20230725,133600,502929506,1732,1732,1732,1732,0
20230725,133500,502929506,1732,1732,1732,1732,1000
20230725,133400,501197506,1732,1735,1735,1731,2500
20230725,133300,496869502,1731,1740,1740,1731,1750
20230725,133200,493830940,1740,1740,1740,1740,0
20230725,133100,493830940,1740,1731,1740,1730,4027
20230725,133000,486853767,1731,1733,1733,1731,3000
20230725,132900,481658772,1733,1734,1734,1733,1500
20230725,132800,479059171,1735,1736,1736,1735,1994
20230725,132700,475599440,1736,1736,1736,1736,401
20230725,132600,474903304,1736,1736,1736,1736,0
20230725,132500,474903304,1736,1736,1736,1736,99
20230725,132400,474731440,1737,1737,1737,1737,1
20230725,132300,474729703,1736,1736,1736,1736,107
20230725,132200,474543951,1736,1736,1736,1736,6
20230725,132100,474533535,1737,1737,1737,1737,0
20230725,132000,474533535,1737,1737,1737,1737,1860
20230725,131900,471302715,1737,1737,1737,1737,70
20230725,131800,471181125,1737,1740,1740,1737,1893
20230725,131700,467891153,1738,1738,1738,1738,0
20230725,131600,467891153,1738,1738,1738,1738,0
20230725,131500,467891153,1738,1738,1738,1738,6
20230725,131400,467880725,1738,1738,1738,1738,169
20230725,131300,467587003,1737,1737,1737,1737,111
20230725,131200,467394196,1737,1737,1737,1737,7
20230725,131100,467382037,1734,1734,1734,1734,0
20230725,131000,467382037,1734,1734,1734,1734,1001
20230725,130900,465646303,1734,1735,1735,1734,1045
20230725,130800,463834228,1735,1735,1735,1735,2
20230725,130700,463830758,1733,1734,1734,1733,2918
20230725,130600,458772638,1734,1734,1734,1734,18
20230725,130500,458741426,1734,1734,1734,1734,162
20230725,130400,458460518,1735,1735,1735,1735,10
20230725,130300,458443168,1735,1735,1735,1735,0
20230725,130200,458443168,1735,1735,1735,1735,565
20230725,130100,457462893,1737,1737,1737,1737,0
20230725,130000,457462893,1737,1737,1737,1737,0
20230725,125900,457462893,1737,1735,1737,1735,252
20230725,125800,457025669,1737,1737,1737,1737,0
20230725,125700,457025669,1737,1736,1737,1736,5011
20230725,125600,448321582,1737,1737,1737,1737,0
20230725,125500,448321582,1737,1736,1737,1735,1454
20230725,125400,445796809,1737,1737,1737,1736,153
20230725,125300,445531057,1737,1740,1740,1737,101
20230725,125200,445355320,1742,1742,1742,1742,0
20230725,125100,445355320,1742,1742,1742,1742,0
20230725,125000,445355320,1742,1742,1742,1742,0
20230725,124900,445355320,1742,1742,1742,1742,0
20230725,124800,445355320,1742,1742,1742,1742,0
20230725,124700,445355320,1742,1742,1742,1742,259
20230725,124600,444904142,1745,1742,1745,1742,3
20230725,124500,444898911,1745,1745,1745,1742,25
20230725,124400,444855311,1746,1745,1746,1745,6
20230725,124300,444844840,1745,1745,1745,1745,0
20230725,124200,444844840,1745,1745,1745,1745,0
20230725,124100,444844840,1745,1745,1745,1745,0
20230725,124000,444844840,1745,1745,1745,1745,3
20230725,123900,444839605,1745,1745,1745,1745,10
20230725,123800,444822155,1741,1741,1741,1741,0
20230725,123700,444822155,1741,1741,1741,1741,980
20230725,123600,443115975,1738,1736,1740,1736,872
20230725,123500,441598723,1737,1736,1737,1736,19
20230725,123400,441565721,1740,1740,1740,1740,0
20230725,123300,441565721,1740,1740,1740,1740,0
20230725,123200,441565721,1740,1740,1740,1740,1418
20230725,123100,439098401,1741,1741,1741,1741,0
20230725,123000,439098401,1741,1741,1741,1741,20
20230725,122900,439063581,1740,1740,1740,1740,0
20230725,122800,439063581,1740,1741,1741,1740,500
20230725,122700,438193571,1740,1740,1740,1740,0
20230725,122600,438193571,1740,1740,1740,1740,0
20230725,122500,438193571,1740,1740,1740,1740,109
20230725,122400,438003911,1740,1740,1740,1734,3179
20230725,122300,432472757,1735,1735,1735,1733,3135
20230725,122200,427033964,1740,1740,1740,1740,0
20230725,122100,427033964,1740,1740,1740,1740,0
20230725,122000,427033964,1740,1739,1740,1739,400
20230725,121900,426338239,1739,1739,1739,1739,0
20230725,121800,426338239,1739,1739,1739,1739,268
20230725,121700,425872187,1732,1732,1732,1732,1
20230725,121600,425870455,1737,1737,1737,1737,1211
20230725,121500,423766948,1731,1731,1731,1731,100
20230725,121400,423593848,1732,1737,1737,1732,4762
20230725,121300,415343098,1739,1739,1739,1739,0
20230725,121200,415343098,1739,1739,1739,1739,0
20230725,121100,415343098,1739,1739,1739,1739,0
20230725,121000,415343098,1739,1739,1739,1739,3
20230725,120900,415337881,1733,1733,1733,1733,0
20230725,120800,415337881,1733,1733,1733,1733,100
20230725,120700,415164581,1732,1733,1733,1732,237
20230725,120600,414754084,1732,1734,1734,1731,1207
20230725,120500,412663639,1740,1740,1740,1740,0
20230725,120400,412663639,1740,1740,1740,1740,1
20230725,120300,412661899,1732,1734,1734,1732,900
20230725,120200,411102246,1740,1740,1740,1740,0
20230725,120100,411102246,1740,1740,1740,1740,0
20230725,120000,411102246,1740,1734,1740,1733,3032
20230725,115900,405839985,1734,1735,1735,1734,1499
20230725,115800,403239634,1735,1736,1736,1735,1272
20230725,115700,401032707,1736,1736,1736,1736,2098
20230725,115600,397390579,1736,1737,1737,1736,81
20230725,115500,397249927,1736,1736,1736,1736,65
20230725,115400,397137087,1737,1737,1737,1737,935
20230725,115300,395512992,1739,1739,1739,1739,0
20230725,115200,395512992,1739,1739,1739,1739,1150
20230725,115100,393513142,1737,1740,1740,1737,36
20230725,115000,393450596,1740,1740,1740,1740,4
20230725,114900,393443636,1740,1741,1741,1740,2000
20230725,114800,389963181,1747,1747,1747,1747,0
20230725,114700,389963181,1747,1747,1747,1747,0
20230725,114600,389963181,1747,1747,1747,1747,0
20230725,114500,389963181,1747,1746,1747,1737,413
20230725,114400,389245457,1737,1737,1737,1737,0
20230725,114300,389245457,1737,1737,1737,1737,0
20230725,114200,389245457,1737,1737,1737,1737,118
20230725,114100,389040491,1747,1747,1747,1747,0
20230725,114000,389040491,1747,1747,1747,1747,0
20230725,113900,389040491,1747,1746,1747,1737,902
20230725,113800,387470666,1746,1746,1746,1746,0
20230725,113700,387470666,1746,1746,1746,1746,0
20230725,113600,387470666,1746,1738,1746,1738,510
20230725,113500,386584206,1738,1738,1738,1738,200
20230725,113400,386236606,1740,1740,1740,1740,12
20230725,113300,386215726,1740,1740,1740,1740,9
20230725,113200,386200066,1740,1740,1740,1740,0
20230725,113100,386200066,1740,1740,1740,1740,0
20230725,113000,386200066,1740,1742,1748,1740,1528
20230725,112900,383540468,1737,1742,1742,1737,5000
20230725,112800,374843025,1740,1740,1740,1740,200
20230725,112700,374495025,1740,1740,1740,1740,0
20230725,112600,374495025,1740,1740,1740,1740,7000
20230725,112500,362315025,1740,1749,1749,1740,610
20230725,112400,361253178,1749,1749,1749,1749,1
20230725,112300,361251429,1750,1750,1750,1750,0
20230725,112200,361251429,1750,1750,1750,1750,1
20230725,112100,361249679,1750,1750,1750,1750,5
20230725,112000,361240929,1742,1742,1742,1742,0
20230725,111900,361240929,1742,1741,1742,1741,205
20230725,111800,360884023,1742,1742,1742,1742,196
20230725,111700,360542591,1741,1745,1745,1741,5300
20230725,111600,351312579,1745,1745,1745,1745,0
20230725,111500,351312579,1745,1745,1745,1745,150
20230725,111400,351050829,1754,1754,1754,1754,52
20230725,111300,350959621,1754,1754,1754,1754,0
20230725,111200,350959621,1754,1754,1754,1754,0
20230725,111100,350959621,1754,1750,1754,1745,6001
20230725,111000,340475946,1747,1756,1756,1747,100
20230725,110900,340301084,1765,1765,1765,1765,0
20230725,110800,340301084,1765,1762,1765,1762,2454
20230725,110700,335969844,1765,1765,1765,1765,0
20230725,110600,335969844,1765,1756,1765,1756,1010
20230725,110500,334196275,1756,1754,1756,1754,585
20230725,110400,333169980,1754,1754,1754,1754,0
20230725,110300,333169980,1754,1754,1754,1754,1
20230725,110200,333168226,1754,1754,1754,1754,2000
20230725,110100,329660226,1754,1754,1754,1754,0
20230725,110000,329660226,1754,1754,1754,1754,0
20230725,105900,329660226,1754,1749,1754,1749,9000
20230725,105800,313894914,1749,1749,1749,1749,0
20230725,105700,313894914,1749,1749,1749,1749,0
20230725,105600,313894914,1749,1741,1749,1741,311
20230725,105500,313353455,1741,1741,1741,1741,3
20230725,105400,313348232,1753,1753,1753,1753,0
20230725,105300,313348232,1753,1753,1753,1741,3704
20230725,105200,306899241,1741,1742,1742,1741,3742
20230725,105100,300381214,1753,1753,1753,1753,0
20230725,105000,300381214,1753,1742,1753,1742,52
20230725,104900,300290608,1753,1753,1753,1753,50
20230725,104800,300202958,1753,1753,1753,1753,14
20230725,104700,300178416,1742,1746,1746,1742,7650
20230725,104600,286838630,1752,1753,1753,1746,3011
20230725,104500,281580748,1753,1753,1753,1753,101
20230725,104400,281403695,1753,1753,1753,1753,0
20230725,104300,281403695,1753,1753,1753,1753,0
20230725,104200,281403695,1753,1753,1753,1753,0
20230725,104100,281403695,1753,1754,1754,1753,4070
20230725,104000,274268983,1754,1754,1754,1753,718
20230725,103900,273010276,1754,1753,1754,1753,67
20230725,103800,272892760,1753,1753,1753,1753,0
20230725,103700,272892760,1753,1753,1753,1753,290
20230725,103600,272384390,1754,1754,1754,1754,0
20230725,103500,272384390,1754,1750,1754,1746,1753
20230725,103400,269315779,1750,1745,1750,1745,224
20230725,103300,268924894,1745,1745,1745,1745,0
20230725,103200,268924894,1745,1745,1745,1745,0
20230725,103100,268924894,1745,1749,1749,1745,27
20230725,103000,268877699,1750,1750,1750,1750,0
20230725,102900,268877699,1750,1750,1750,1750,0
20230725,102800,268877699,1750,1750,1750,1750,0
20230725,102700,268877699,1750,1750,1750,1750,100
20230725,102600,268702699,1750,1750,1750,1750,0
20230725,102500,268702699,1750,1750,1750,1750,3
20230725,102400,268697449,1750,1750,1750,1750,3
20230725,102300,268692199,1743,1743,1743,1743,2719
20230725,102200,263952982,1741,1742,1742,1741,500
20230725,102100,263082182,1741,1742,1742,1741,5176
20230725,102000,254068764,1742,1742,1742,1742,200
20230725,101900,253720364,1742,1746,1746,1742,10926
20230725,101800,234663379,1747,1748,1748,1747,386
20230725,101700,233988937,1750,1750,1750,1750,0
20230725,101600,233988937,1750,1748,1750,1746,9030
20230725,101500,218219688,1750,1750,1750,1750,200
20230725,101400,217869688,1750,1750,1750,1747,1723
20230725,101300,214854447,1750,1750,1750,1750,143
20230725,101200,214604197,1747,1754,1754,1747,410
20230725,101100,213887577,1754,1753,1754,1753,1000
20230725,101000,212134199,1754,1754,1754,1754,0
20230725,100900,212134199,1754,1754,1754,1754,10
20230725,100800,212116659,1746,1749,1749,1746,5000
20230725,100700,203384667,1749,1749,1749,1749,127
20230725,100600,203162544,1749,1749,1749,1749,6
20230725,100500,203152050,1749,1748,1749,1746,5418
20230725,100400,193688254,1748,1748,1748,1748,1445
20230725,100300,191162394,1756,1756,1756,1756,100
20230725,100200,190986794,1756,1749,1756,1749,801
20230725,100100,189585838,1749,1749,1749,1749,774
20230725,100000,188232112,1749,1750,1750,1749,852
20230725,095900,186741225,1749,1751,1751,1749,370
20230725,095800,186094083,1749,1750,1750,1749,155
20230725,095700,185822941,1750,1750,1750,1750,1300
20230725,095600,183547941,1750,1750,1750,1750,0
20230725,095500,183547941,1750,1750,1750,1750,4701
20230725,095400,175321191,1750,1751,1751,1750,3500
20230725,095300,169193691,1751,1751,1751,1751,100
20230725,095200,169018591,1751,1767,1768,1751,1894
20230725,095100,165675607,1751,1751,1768,1750,6938
20230725,095000,153457518,1750,1750,1762,1750,5012
20230725,094900,144686506,1750,1750,1750,1750,0
20230725,094800,144686506,1750,1751,1751,1750,2990
20230725,094700,139453501,1751,1752,1752,1751,2000
20230725,094600,135951341,1751,1755,1755,1751,2000
20230725,094500,132446660,1767,1767,1767,1767,10
20230725,094400,132428990,1768,1768,1768,1768,10
20230725,094300,132411310,1768,1768,1768,1768,0
20230725,094200,132411310,1768,1768,1768,1768,10
20230725,094100,132393630,1768,1755,1768,1755,53
20230725,094000,132300487,1756,1755,1756,1755,541
20230725,093900,131350559,1756,1756,1756,1756,102
20230725,093800,131171447,1766,1766,1766,1766,0
20230725,093700,131171447,1766,1759,1766,1759,21
20230725,093600,131134394,1755,1757,1765,1755,3066
20230725,093500,125745599,1756,1760,1760,1755,4
20230725,093400,125738570,1767,1767,1767,1767,5
20230725,093300,125729735,1766,1767,1768,1766,900
20230725,093200,124140200,1768,1769,1770,1768,1863
20230725,093100,120846409,1770,1768,1770,1768,1000
20230725,093000,119076956,1755,1770,1770,1755,3001
20230725,092900,113765201,1770,1770,1770,1770,0
20230725,092800,113765201,1770,1770,1770,1770,50
20230725,092700,113676701,1770,1753,1770,1753,5353
20230725,092600,104218707,1749,1749,1749,1749,0
20230725,092500,104218707,1749,1750,1750,1749,1330
20230725,092400,101892519,1749,1760,1760,1749,11902
20230725,092300,81040032,1766,1758,1766,1758,2025
20230725,092200,77480042,1769,1770,1770,1769,52
20230725,092100,77388052,1770,1770,1770,1770,2
20230725,092000,77384512,1773,1773,1773,1773,0
20230725,091900,77384512,1773,1773,1773,1773,0
20230725,091800,77384512,1773,1773,1773,1773,34
20230725,091700,77324230,1774,1760,1774,1760,505
20230725,091600,76435360,1760,1760,1760,1760,100
20230725,091500,76259360,1755,1755,1755,1755,5785
20230725,091400,66106685,1755,1776,1776,1755,3154
20230725,091300,60565483,1776,1775,1776,1775,11
20230725,091200,60545957,1760,1756,1760,1756,3229
20230725,091100,54862981,1756,1749,1756,1748,8303
20230725,091000,40335885,1748,1748,1748,1748,0
20230725,090900,40335885,1748,1756,1756,1747,4101
20230725,090800,33157352,1756,1746,1756,1746,3408
20230725,090700,27201989,1746,1757,1757,1746,7774
20230725,090600,13610198,1760,1762,1762,1757,561
20230725,090500,12621841,1782,1765,1782,1762,205
20230725,090400,12260513,1783,1786,1786,1770,382
20230725,090300,11584344,1788,1776,1788,1773,628
20230725,090200,10470504,1770,1770,1770,1770,365
20230725,090100,9824454,1770,1780,1791,1770,3004
20230725,090000,4495338,1792,1786,1792,1780,1455