stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191600,619426648,391,391,391,391,25757
20230725,191500,619426648,391,391,391,391,0
20230725,191400,619426648,391,391,391,391,0
20230725,191300,619426648,391,391,391,391,0
20230725,191200,619426648,391,391,391,391,0
20230725,191100,619426648,391,391,391,391,0
20230725,191000,619426648,391,391,391,391,0
20230725,190900,619426648,391,391,391,391,0
20230725,190800,619426648,391,391,391,391,0
20230725,190700,619426648,391,391,391,391,0
20230725,190600,619426648,391,391,391,391,0
20230725,190500,619426648,391,391,391,391,0
20230725,190400,619426648,391,391,391,391,0
20230725,190300,619426648,391,391,391,391,0
20230725,190200,619426648,391,391,391,391,0
20230725,190100,619426648,391,391,391,391,0
20230725,190000,619426648,391,391,391,391,0
20230725,185900,619426648,391,391,391,391,0
20230725,185800,619426648,391,391,391,391,0
20230725,185700,619426648,391,391,391,391,0
20230725,185600,619426648,391,391,391,391,0
20230725,185500,619426648,391,391,391,391,0
20230725,185400,619426648,391,391,391,391,0
20230725,185300,619426648,391,391,391,391,0
20230725,185200,619426648,391,391,391,391,0
20230725,185100,619426648,391,391,391,391,0
20230725,185000,619426648,391,391,391,391,0
20230725,184900,619426648,391,391,391,391,0
20230725,184800,619426648,391,391,391,391,0
20230725,184700,619426648,391,391,391,391,0
20230725,184600,619426648,391,391,391,391,25757
20230725,184500,619426648,391,391,391,391,0
20230725,184400,619426648,391,391,391,391,0
20230725,184300,619426648,391,391,391,391,0
20230725,184200,619426648,391,391,391,391,0
20230725,184100,619426648,391,391,391,391,0
20230725,184000,619426648,391,391,391,391,0
20230725,183900,619426648,391,391,391,391,0
20230725,183800,619426648,391,391,391,391,0
20230725,183700,619426648,391,391,391,391,0
20230725,183600,619426648,391,391,391,391,0
20230725,183500,619426648,391,391,391,391,0
20230725,183400,619426648,391,391,391,391,0
20230725,183300,619426648,391,391,391,391,0
20230725,183200,619426648,391,391,391,391,0
20230725,183100,619426648,391,391,391,391,0
20230725,183000,619426648,391,391,391,391,0
20230725,182900,619426648,391,391,391,391,0
20230725,182800,619426648,391,391,391,391,0
20230725,182700,619426648,391,391,391,391,0
20230725,182600,619426648,391,391,391,391,0
20230725,182500,619426648,391,391,391,391,0
20230725,182400,619426648,391,391,391,391,0
20230725,182300,619426648,391,391,391,391,0
20230725,182200,619426648,391,391,391,391,0
20230725,182100,619426648,391,391,391,391,0
20230725,182000,619426648,391,391,391,391,0
20230725,181900,619426648,391,391,391,391,0
20230725,181800,619426648,391,391,391,391,0
20230725,181700,619426648,391,391,391,391,0
20230725,181600,619426648,391,391,391,391,25757
20230725,181500,619426648,391,391,391,391,0
20230725,181400,619426648,391,391,391,391,0
20230725,181300,619426648,391,391,391,391,0
20230725,181200,619426648,391,391,391,391,0
20230725,181100,619426648,391,391,391,391,0
20230725,181000,619426648,391,391,391,391,0
20230725,180900,619426648,391,391,391,391,0
20230725,180800,619426648,391,391,391,391,0
20230725,180700,619426648,391,391,391,391,0
20230725,180600,619426648,391,391,391,391,0
20230725,180500,619426648,391,391,391,391,0
20230725,180400,619426648,391,391,391,391,0
20230725,180300,619426648,391,391,391,391,0
20230725,180200,619426648,391,391,391,391,0
20230725,180100,619426648,391,391,391,391,0
20230725,180000,619426648,391,391,391,391,0
20230725,175900,619426648,391,391,391,391,0
20230725,175800,619426648,391,391,391,391,0
20230725,175700,619426648,391,391,391,391,0
20230725,175600,619426648,391,391,391,391,0
20230725,175500,619426648,391,391,391,391,0
20230725,175400,619426648,391,391,391,391,0
20230725,175300,619426648,391,391,391,391,0
20230725,175200,619426648,391,391,391,391,0
20230725,175100,619426648,391,391,391,391,0
20230725,175000,619426648,391,391,391,391,0
20230725,174900,619426648,391,391,391,391,0
20230725,174800,619426648,391,391,391,391,0
20230725,174700,619426648,391,391,391,391,0
20230725,174600,619426648,391,391,391,391,25757
20230725,174500,619426648,391,391,391,391,0
20230725,174400,619426648,391,391,391,391,0
20230725,174300,619426648,391,391,391,391,0
20230725,174200,619426648,391,391,391,391,0
20230725,174100,619426648,391,391,391,391,0
20230725,174000,619426648,391,391,391,391,0
20230725,173900,619426648,391,391,391,391,0
20230725,173800,619426648,391,391,391,391,0
20230725,173700,619426648,391,391,391,391,0
20230725,173600,619426648,391,391,391,391,0
20230725,173500,619426648,391,391,391,391,0
20230725,173400,619426648,391,391,391,391,0
20230725,173300,619426648,391,391,391,391,0
20230725,173200,619426648,391,391,391,391,0
20230725,173100,619426648,391,391,391,391,0
20230725,173000,619426648,391,391,391,391,0
20230725,172900,619426648,391,391,391,391,0
20230725,172800,619426648,391,391,391,391,0
20230725,172700,619426648,391,391,391,391,0
20230725,172600,619426648,391,391,391,391,0
20230725,172500,619426648,391,391,391,391,0
20230725,172400,619426648,391,391,391,391,0
20230725,172300,619426648,391,391,391,391,0
20230725,172200,619426648,391,391,391,391,0
20230725,172100,619426648,391,391,391,391,0
20230725,172000,619426648,391,391,391,391,0
20230725,171900,619426648,391,391,391,391,0
20230725,171800,619426648,391,391,391,391,0
20230725,171700,619426648,391,391,391,391,0
20230725,171600,619426648,391,391,391,391,25757
20230725,171500,619426648,391,391,391,391,0
20230725,171400,619426648,391,391,391,391,0
20230725,171300,619426648,391,391,391,391,0
20230725,171200,619426648,391,391,391,391,0
20230725,171100,619426648,391,391,391,391,0
20230725,171000,619426648,391,391,391,391,0
20230725,170900,619426648,391,391,391,391,0
20230725,170800,619426648,391,391,391,391,0
20230725,170700,619426648,391,391,391,391,0
20230725,170600,619426648,391,391,391,391,0
20230725,170500,619426648,391,391,391,391,0
20230725,170400,619426648,391,391,391,391,0
20230725,170300,619426648,391,391,391,391,0
20230725,170200,619426648,391,391,391,391,0
20230725,170100,619426648,391,391,391,391,0
20230725,170000,619426648,391,391,391,391,0
20230725,165900,619426648,391,391,391,391,0
20230725,165800,619426648,391,391,391,391,0
20230725,165700,619426648,391,391,391,391,0
20230725,165600,619426648,391,391,391,391,0
20230725,165500,619426648,391,391,391,391,0
20230725,165400,619426648,391,391,391,391,0
20230725,165300,619426648,391,391,391,391,0
20230725,165200,619426648,391,391,391,391,0
20230725,165100,619426648,391,391,391,391,0
20230725,165000,619426648,391,391,391,391,0
20230725,164900,619426648,391,391,391,391,0
20230725,164800,619426648,391,391,391,391,0
20230725,164700,619426648,391,391,391,391,0
20230725,164600,619426648,391,391,391,391,25757
20230725,164500,619426648,391,391,391,391,0
20230725,164400,619426648,391,391,391,391,0
20230725,164300,619426648,391,391,391,391,0
20230725,164200,619426648,391,391,391,391,0
20230725,164100,619426648,391,391,391,391,0
20230725,164000,619426648,391,391,391,391,0
20230725,163900,619426648,391,391,391,391,0
20230725,163800,619426648,391,391,391,391,0
20230725,163700,619426648,391,391,391,391,0
20230725,163600,619426648,391,391,391,391,0
20230725,163500,619426648,391,391,391,391,0
20230725,163400,619426648,391,391,391,391,0
20230725,163300,619426648,391,391,391,391,0
20230725,163200,619426648,391,391,391,391,0
20230725,163100,619426648,391,391,391,391,0
20230725,163000,619426648,391,391,391,391,0
20230725,162900,619426648,391,391,391,391,0
20230725,162800,619426648,391,391,391,391,0
20230725,162700,619426648,391,391,391,391,0
20230725,162600,619426648,391,391,391,391,0
20230725,162500,619426648,391,391,391,391,0
20230725,162400,619426648,391,391,391,391,0
20230725,162300,619426648,391,391,391,391,0
20230725,162200,619426648,391,391,391,391,0
20230725,162100,619426648,391,391,391,391,0
20230725,162000,619426648,391,391,391,391,0
20230725,161900,619426648,391,391,391,391,0
20230725,161800,619426648,391,391,391,391,0
20230725,161700,619426648,391,391,391,391,0
20230725,161600,619426648,391,391,391,391,25757
20230725,161500,619426648,391,391,391,391,0
20230725,161400,619426648,391,391,391,391,0
20230725,161300,619426648,391,391,391,391,0
20230725,161200,619426648,391,391,391,391,0
20230725,161100,619426648,391,391,391,391,0
20230725,161000,619426648,391,391,391,391,0
20230725,160900,619426648,391,391,391,391,0
20230725,160800,619426648,391,391,391,391,0
20230725,160700,619426648,391,391,391,391,0
20230725,160600,619426648,391,391,391,391,0
20230725,160500,619426648,391,391,391,391,0
20230725,160400,619426648,391,391,391,391,0
20230725,160300,619426648,391,391,391,391,0
20230725,160200,619426648,391,391,391,391,0
20230725,160100,619426648,391,391,391,391,0
20230725,160000,619426648,391,391,391,391,0
20230725,155900,619426648,391,391,391,391,0
20230725,155800,619426648,391,391,391,391,0
20230725,155700,619426648,391,391,391,391,0
20230725,155600,619426648,391,391,391,391,0
20230725,155500,619426648,391,391,391,391,0
20230725,155400,619426648,391,391,391,391,0
20230725,155300,619426648,391,391,391,391,0
20230725,155200,619426648,391,391,391,391,0
20230725,155100,619426648,391,391,391,391,0
20230725,155000,619426648,391,391,391,391,0
20230725,154900,619426648,391,391,391,391,0
20230725,154800,619426648,391,391,391,391,0
20230725,154700,619426648,391,391,391,391,0
20230725,154600,619426648,391,391,391,391,25757
20230725,154500,619426648,391,391,391,391,0
20230725,154400,619426648,391,391,391,391,0
20230725,154300,619426648,391,391,391,391,0
20230725,154200,619426648,391,391,391,391,0
20230725,154100,619426648,391,391,391,391,0
20230725,154000,619426648,391,391,391,391,0
20230725,153900,619426648,391,391,391,391,0
20230725,153800,619426648,391,391,391,391,0
20230725,153700,619426648,391,391,391,391,0
20230725,153600,619426648,391,391,391,391,0
20230725,153500,619426648,391,391,391,391,0
20230725,153400,619426648,391,391,391,391,0
20230725,153300,619426648,391,391,391,391,0
20230725,153200,619426648,391,391,391,391,0
20230725,153100,619426648,391,391,391,391,0
20230725,153000,619426648,391,391,391,391,25757
20230725,152900,609355661,393,393,393,393,0
20230725,152800,609355661,393,393,393,393,0
20230725,152700,609355661,393,393,393,393,0
20230725,152600,609355661,393,393,393,393,0
20230725,152500,609355661,393,393,393,393,0
20230725,152400,609355661,393,393,393,393,0
20230725,152300,609355661,393,393,393,393,0
20230725,152200,609355661,393,393,393,393,0
20230725,152100,609355661,393,393,393,393,0
20230725,152000,609355661,393,393,393,393,0
20230725,151900,609355661,393,393,393,393,0
20230725,151800,609355661,393,392,393,391,9315
20230725,151700,605708670,393,393,393,393,1561
20230725,151600,605095197,393,393,393,393,0
20230725,151500,605095197,393,393,393,392,9870
20230725,151400,601224652,393,393,393,393,87
20230725,151300,601190461,393,393,393,393,1450
20230725,151200,600620611,393,393,393,393,100
20230725,151100,600581311,393,394,394,393,1109
20230725,151000,600145374,393,393,393,393,100
20230725,150900,600106074,393,393,393,392,15699
20230725,150800,593941821,393,393,393,393,378
20230725,150700,593793267,393,393,393,392,9377
20230725,150600,590116267,394,393,394,393,958
20230725,150500,589738935,393,394,394,393,343
20230725,150400,589604084,392,392,392,392,0
20230725,150300,589604084,392,393,393,392,20000
20230725,150200,581761001,394,394,394,394,50
20230725,150100,581741301,394,394,394,394,1
20230725,150000,581740907,393,393,393,393,5
20230725,145900,581738942,393,393,393,393,3800
20230725,145800,580245542,393,393,393,393,500
20230725,145700,580049042,394,394,394,394,0
20230725,145600,580049042,394,394,394,394,0
20230725,145500,580049042,394,394,394,394,57
20230725,145400,580026584,394,394,394,394,17
20230725,145300,580019886,394,394,394,394,0
20230725,145200,580019886,394,394,394,394,3
20230725,145100,580018704,394,394,394,394,0
20230725,145000,580018704,394,394,394,394,0
20230725,144900,580018704,394,394,394,394,0
20230725,144800,580018704,394,393,394,393,1004
20230725,144700,579624128,393,394,394,393,2114
20230725,144600,578792212,394,395,395,394,88
20230725,144500,578757490,395,394,395,394,6
20230725,144400,578755121,393,393,393,393,0
20230725,144300,578755121,393,393,393,393,668
20230725,144200,578492597,395,395,395,395,0
20230725,144100,578492597,395,395,395,395,101
20230725,144000,578452702,393,393,393,393,0
20230725,143900,578452702,393,393,393,393,122
20230725,143800,578404756,394,395,395,394,5246
20230725,143700,576337314,395,395,395,395,24
20230725,143600,576327834,395,395,395,395,573
20230725,143500,576101499,395,395,395,395,92
20230725,143400,576065159,395,394,395,394,1204
20230725,143300,575589829,395,395,395,395,1313
20230725,143200,575071194,395,394,395,394,2071
20230725,143100,574255202,395,395,395,395,1001
20230725,143000,573859807,395,395,395,395,145
20230725,142900,573802532,395,395,395,395,900
20230725,142800,573447032,395,395,395,395,76
20230725,142700,573417012,394,394,395,394,3888
20230725,142600,571884940,394,394,394,394,1
20230725,142500,571884546,394,394,394,394,3
20230725,142400,571883364,394,394,394,394,3
20230725,142300,571882182,395,395,395,395,89
20230725,142200,571847027,394,394,394,394,1
20230725,142100,571846633,395,395,395,395,0
20230725,142000,571846633,395,395,395,395,30
20230725,141900,571834783,395,395,395,395,3
20230725,141800,571833598,394,394,394,394,0
20230725,141700,571833598,394,394,394,394,0
20230725,141600,571833598,394,394,394,394,1
20230725,141500,571833204,394,394,394,394,0
20230725,141400,571833204,394,393,394,393,15853
20230725,141300,565587132,393,393,393,393,97
20230725,141200,565549011,394,394,394,394,1000
20230725,141100,565155011,392,394,394,392,2720
20230725,141000,564085210,394,394,394,394,19
20230725,140900,564077724,394,394,394,394,10
20230725,140800,564073784,394,394,394,394,100
20230725,140700,564034384,394,394,394,394,100
20230725,140600,563994984,393,393,393,393,0
20230725,140500,563994984,393,393,393,393,0
20230725,140400,563994984,393,393,393,393,2597
20230725,140300,562974363,393,393,393,393,10
20230725,140200,562970433,393,393,393,393,3666
20230725,140100,561529695,393,393,393,393,20
20230725,140000,561521835,393,392,393,392,8
20230725,135900,561518696,393,392,393,392,1090
20230725,135800,561090416,393,393,393,393,10
20230725,135700,561086486,392,392,392,392,90
20230725,135600,561051206,392,392,393,392,200
20230725,135500,560972784,393,393,393,393,1281
20230725,135400,560469351,393,393,393,393,120
20230725,135300,560422191,393,393,393,393,829
20230725,135200,560096394,394,394,394,394,0
20230725,135100,560096394,394,394,394,394,0
20230725,135000,560096394,394,394,394,394,4
20230725,134900,560094818,393,393,393,393,0
20230725,134800,560094818,393,393,393,393,12
20230725,134700,560090102,393,393,393,393,321
20230725,134600,559963949,394,394,394,394,0
20230725,134500,559963949,394,393,394,392,296
20230725,134400,559847886,394,394,394,394,3054
20230725,134300,558644610,394,394,394,394,1
20230725,134200,558644216,394,394,394,394,3
20230725,134100,558643034,395,394,395,394,65
20230725,134000,558617406,394,394,394,394,37
20230725,133900,558602828,394,394,394,394,1270
20230725,133800,558102448,394,393,394,393,5000
20230725,133700,556132928,393,393,393,393,100
20230725,133600,556093628,392,392,392,392,32
20230725,133500,556081084,393,392,393,392,3334
20230725,133400,554771823,392,392,392,392,1
20230725,133300,554771431,392,392,392,392,3
20230725,133200,554770255,392,392,392,392,397
20230725,133100,554614631,393,393,393,393,0
20230725,133000,554614631,393,393,393,393,3511
20230725,132900,553234808,393,393,393,393,1000
20230725,132800,552841808,393,393,393,392,5661
20230725,132700,550620035,393,393,393,393,399
20230725,132600,550463228,393,393,393,393,800
20230725,132500,550148828,392,392,392,392,214
20230725,132400,550064940,392,392,392,392,2868
20230725,132300,548940684,392,392,392,392,6
20230725,132200,548938332,392,392,392,392,2620
20230725,132100,547911292,392,392,392,392,260
20230725,132000,547809372,392,392,392,392,0
20230725,131900,547809372,392,391,392,390,16988
20230725,131800,541160977,392,391,392,391,6578
20230725,131700,538588906,392,393,393,391,8504
20230725,131600,535256779,394,394,394,394,1511
20230725,131500,534661445,394,394,394,393,660
20230725,131400,534401416,394,394,394,394,3
20230725,131300,534400234,394,394,394,394,5
20230725,131200,534398264,394,394,394,393,533
20230725,131100,534188285,394,394,394,394,652
20230725,131000,533931397,394,394,394,394,10
20230725,130900,533927457,394,394,394,394,501
20230725,130800,533730063,394,393,394,393,54
20230725,130700,533708840,393,393,393,393,0
20230725,130600,533708840,393,393,393,393,254
20230725,130500,533609018,393,391,393,391,600
20230725,130400,533373418,394,391,394,391,17245
20230725,130300,526611463,390,391,391,390,7008
20230725,130200,523874343,390,392,392,390,40000
20230725,130100,508273341,390,392,392,390,3030
20230725,130000,507087563,392,393,394,392,12837
20230725,125900,502055267,392,396,396,392,5085
20230725,125800,500055433,394,395,395,394,25809
20230725,125700,489876878,395,395,395,395,103
20230725,125600,489836193,395,395,395,394,216
20230725,125500,489751058,394,394,394,394,139
20230725,125400,489696292,394,394,394,394,50
20230725,125300,489676592,394,394,394,394,42
20230725,125200,489660044,394,394,394,394,9958
20230725,125100,485736592,394,394,394,394,814
20230725,125000,485415876,394,394,394,394,824
20230725,124900,485091220,393,392,393,392,3158
20230725,124800,483853126,392,392,392,392,0
20230725,124700,483853126,392,392,394,392,201
20230725,124600,483774332,393,392,393,390,227383
20230725,124500,395080870,391,393,393,390,40778
20230725,124400,379137491,393,393,393,393,0
20230725,124300,379137491,393,393,393,393,0
20230725,124200,379137491,393,393,393,392,14639
20230725,124100,373396120,393,393,393,393,300
20230725,124000,373278220,394,394,394,394,28
20230725,123900,373267188,394,394,394,394,0
20230725,123800,373267188,394,394,394,394,170
20230725,123700,373200208,394,394,394,394,2100
20230725,123600,372372808,394,394,394,394,0
20230725,123500,372372808,394,394,394,394,101
20230725,123400,372333014,393,393,393,393,311
20230725,123300,372210791,393,393,393,393,1000
20230725,123200,371817791,393,393,393,393,3
20230725,123100,371816612,392,392,392,392,280
20230725,123000,371706852,393,393,393,393,605
20230725,122900,371469087,392,392,392,391,4127
20230725,122800,369853303,392,394,394,392,6244
20230725,122700,367401440,393,394,394,393,111
20230725,122600,367357796,393,393,393,393,10000
20230725,122500,363427796,393,393,393,392,9939
20230725,122400,359529429,393,393,393,393,77
20230725,122300,359499168,394,393,394,393,1305
20230725,122200,358986269,394,394,394,394,360
20230725,122100,358844429,394,393,394,393,4931
20230725,122000,356906545,393,392,393,392,12165
20230725,121900,352131657,392,392,392,389,15644
20230725,121800,346014558,390,391,391,390,12000
20230725,121700,341326521,391,391,391,391,1
20230725,121600,341326130,391,391,392,391,102
20230725,121500,341286247,391,392,392,390,605
20230725,121400,341050292,390,392,392,390,2413
20230725,121300,340108202,392,392,392,390,10100
20230725,121200,336165580,392,393,394,392,8655
20230725,121100,332765800,394,394,394,394,2676
20230725,121000,331711456,394,394,394,394,502
20230725,120900,331513668,394,394,394,394,6950
20230725,120800,328775368,393,393,393,393,0
20230725,120700,328775368,393,393,393,393,5471
20230725,120600,326625265,393,391,393,391,10642
20230725,120500,322458598,390,392,392,390,21400
20230725,120400,314105931,392,395,395,392,7741
20230725,120300,311065983,395,393,395,393,12928
20230725,120200,305965107,394,394,395,390,69005
20230725,120100,278980962,397,397,397,397,1
20230725,120000,278980565,393,397,397,393,7056
20230725,115900,276205992,397,396,397,393,62024
20230725,115800,251740081,396,397,397,396,19063
20230725,115700,244188936,397,398,399,396,31297
20230725,115600,231781378,398,398,398,398,10000
20230725,115500,227801378,398,400,400,398,25622
20230725,115400,217583024,399,399,399,399,0
20230725,115300,217583024,399,399,399,399,2
20230725,115200,217582226,399,400,400,399,1000
20230725,115100,217183196,399,399,399,399,0
20230725,115000,217183196,399,399,399,399,4
20230725,114900,217181600,400,400,400,400,808
20230725,114800,216858400,400,400,400,400,2699
20230725,114700,215778800,401,401,401,401,44
20230725,114600,215761156,400,400,400,400,0
20230725,114500,215761156,400,400,400,400,0
20230725,114400,215761156,400,400,400,400,0
20230725,114300,215761156,400,400,400,400,0
20230725,114200,215761156,400,400,400,400,0
20230725,114100,215761156,400,400,400,400,3400
20230725,114000,214401156,401,401,401,401,0
20230725,113900,214401156,401,400,401,400,62
20230725,113800,214376325,400,400,400,400,2
20230725,113700,214375525,400,400,400,400,0
20230725,113600,214375525,400,400,400,400,4000
20230725,113500,212775525,402,402,402,402,0
20230725,113400,212775525,402,402,402,402,1
20230725,113300,212775123,402,402,402,402,0
20230725,113200,212775123,402,402,402,402,2
20230725,113100,212774319,402,402,402,402,10
20230725,113000,212770299,402,400,402,400,5107
20230725,112900,210727485,400,400,400,400,0
20230725,112800,210727485,400,400,400,400,0
20230725,112700,210727485,400,401,401,400,16512
20230725,112600,204120515,401,401,401,401,25
20230725,112500,204110490,401,401,401,401,2605
20230725,112400,203065885,401,402,402,401,3049
20230725,112300,201843219,402,402,402,402,451
20230725,112200,201661917,402,402,402,402,0
20230725,112100,201661917,402,402,402,402,0
20230725,112000,201661917,402,402,402,402,0
20230725,111900,201661917,402,402,402,402,0
20230725,111800,201661917,402,402,402,402,0
20230725,111700,201661917,402,402,402,402,597
20230725,111600,201421923,402,402,402,402,2007
20230725,111500,200615109,401,401,401,401,0
20230725,111400,200615109,401,401,401,401,0
20230725,111300,200615109,401,401,401,401,71
20230725,111200,200586638,402,402,402,402,0
20230725,111100,200586638,402,402,402,402,38
20230725,111000,200571362,402,402,402,402,80
20230725,110900,200539202,402,402,402,402,0
20230725,110800,200539202,402,402,402,402,1082
20230725,110700,200104238,402,402,402,402,0
20230725,110600,200104238,402,402,402,402,600
20230725,110500,199863038,402,402,402,402,0
20230725,110400,199863038,402,402,402,402,0
20230725,110300,199863038,402,402,402,402,2256
20230725,110200,198956126,403,403,403,403,1
20230725,110100,198955723,404,404,404,404,0
20230725,110000,198955723,404,404,404,404,5
20230725,105900,198953703,403,403,403,403,102
20230725,105800,198912597,403,403,403,403,0
20230725,105700,198912597,403,403,403,402,4563
20230725,105600,197073709,402,401,402,401,8357
20230725,105500,193721759,400,400,400,400,350
20230725,105400,193581759,400,401,401,400,3423
20230725,105300,192211786,402,402,402,402,3178
20230725,105200,190934230,402,402,402,402,8
20230725,105100,190931014,402,402,402,402,15
20230725,105000,190924984,401,401,401,401,200
20230725,104900,190844784,401,401,401,401,234
20230725,104800,190750950,401,401,401,401,7350
20230725,104700,187803600,401,401,401,401,3978
20230725,104600,186208422,403,403,403,403,300
20230725,104500,186087522,401,401,401,401,5
20230725,104400,186085517,400,400,400,400,200
20230725,104300,186005517,400,400,400,400,0
20230725,104200,186005517,400,400,400,400,21
20230725,104100,185997117,400,400,400,400,282
20230725,104000,185884317,400,402,402,400,24650
20230725,103900,176022610,402,402,402,402,993
20230725,103800,175623424,402,401,402,401,512
20230725,103700,175418102,401,401,401,401,1
20230725,103600,175417701,401,401,401,401,511
20230725,103500,175212790,401,401,401,401,2129
20230725,103400,174359061,401,401,401,401,0
20230725,103300,174359061,401,401,402,400,5317
20230725,103200,172227166,401,401,401,401,80
20230725,103100,172195086,401,401,401,401,3
20230725,103000,172193883,401,401,401,401,5
20230725,102900,172191878,401,401,401,401,744
20230725,102800,171893534,401,401,401,401,2668
20230725,102700,170823666,401,400,401,400,1448
20230725,102600,170243821,400,400,400,400,324
20230725,102500,170114221,401,401,401,401,0
20230725,102400,170114221,401,401,401,401,712
20230725,102300,169828709,401,401,401,401,211
20230725,102200,169744098,400,400,400,400,0
20230725,102100,169744098,400,400,400,400,149
20230725,102000,169684498,400,401,401,400,33981
20230725,101900,156091838,401,401,401,401,50
20230725,101800,156071788,401,401,401,401,10001
20230725,101700,152061387,401,401,401,401,51
20230725,101600,152040936,401,401,402,401,3115
20230725,101500,150791321,402,402,402,402,784
20230725,101400,150476153,402,402,402,402,1020
20230725,101300,150066113,402,402,402,402,50
20230725,101200,150046013,402,403,403,401,695
20230725,101100,149767075,403,403,403,403,7
20230725,101000,149764254,402,403,403,402,30
20230725,100900,149752165,403,403,403,402,8062
20230725,100800,146511188,403,403,403,403,100
20230725,100700,146470888,403,403,403,403,500
20230725,100600,146269388,403,403,403,403,104
20230725,100500,146227476,402,402,402,402,0
20230725,100400,146227476,402,401,402,401,40071
20230725,100300,130158710,401,402,402,401,7302
20230725,100200,127225782,403,403,403,402,561
20230725,100100,127000060,403,403,403,403,1501
20230725,100000,126395157,403,403,403,403,500
20230725,095900,126193657,403,402,403,402,214
20230725,095800,126107589,402,402,402,402,1
20230725,095700,126107187,404,403,404,403,5110
20230725,095600,124047837,403,403,403,403,195
20230725,095500,123969252,403,403,403,403,1107
20230725,095400,123523131,401,401,401,401,62
20230725,095300,123498269,401,401,401,401,800
20230725,095200,123177469,402,402,402,402,2103
20230725,095100,122332063,403,403,403,402,27226
20230725,095000,111369982,402,403,403,402,1715
20230725,094900,110680501,403,402,403,402,6723
20230725,094800,107971134,402,402,402,402,0
20230725,094700,107971134,402,402,402,402,1000
20230725,094600,107569134,402,402,402,402,1469
20230725,094500,106978596,402,402,403,402,360
20230725,094400,106833825,401,401,401,401,6647
20230725,094300,104168378,401,402,402,401,27658
20230725,094200,93056212,403,403,404,402,28192
20230725,094100,81694762,403,404,404,403,58954
20230725,094000,57910502,405,405,405,405,6013
20230725,093900,55475237,405,405,405,405,44
20230725,093800,55457417,405,406,406,405,623
20230725,093700,55205038,405,406,406,405,316
20230725,093600,55076758,406,406,406,406,6
20230725,093500,55074322,404,404,404,404,3380
20230725,093400,53708802,404,406,406,404,2652
20230725,093300,52632752,406,405,406,404,5732
20230725,093200,50311332,406,406,407,406,296
20230725,093100,50191155,406,406,406,406,71
20230725,093000,50162329,406,406,406,406,115
20230725,092900,50115639,405,406,406,405,352
20230725,092800,49972787,406,406,406,406,20
20230725,092700,49964667,407,407,407,407,0
20230725,092600,49964667,407,406,407,406,100
20230725,092500,49924066,406,406,406,406,1004
20230725,092400,49516442,406,405,406,405,1001
20230725,092300,49111036,405,405,405,405,500
20230725,092200,48908536,406,405,406,405,501
20230725,092100,48705630,405,405,405,405,2031
20230725,092000,47883075,407,407,407,406,5342
20230725,091900,45708982,408,410,410,408,1213
20230725,091800,45212871,410,411,412,408,1103
20230725,091700,44761127,412,406,412,406,2610
20230725,091600,43693638,406,406,406,406,44
20230725,091500,43675774,408,405,408,405,27
20230725,091400,43664761,404,407,408,404,1806
20230725,091300,42931350,404,404,404,404,0
20230725,091200,42931350,404,404,406,404,3270
20230725,091100,41609449,404,404,404,404,3718
20230725,091000,40107377,404,404,404,404,656
20230725,090900,39842353,404,404,404,404,800
20230725,090800,39519153,404,405,405,404,3602
20230725,090700,38063845,404,404,404,404,50
20230725,090600,38043645,404,406,407,404,2187
20230725,090500,37155625,402,405,406,402,56613
20230725,090400,14357715,403,403,403,403,3104
20230725,090300,13106803,403,405,405,402,17463
20230725,090200,6052400,406,409,409,406,6489
20230725,090100,3407181,411,411,411,411,1688
20230725,090000,2713413,411,408,411,408,6649