stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183600,245933768,628,628,628,628,4369
20230725,183500,245933768,628,628,628,628,0
20230725,183400,245933768,628,628,628,628,0
20230725,183300,245933768,628,628,628,628,0
20230725,183200,245933768,628,628,628,628,0
20230725,183100,245933768,628,628,628,628,0
20230725,183000,245933768,628,628,628,628,0
20230725,182900,245933768,628,628,628,628,0
20230725,182800,245933768,628,628,628,628,0
20230725,182700,245933768,628,628,628,628,0
20230725,182600,245933768,628,628,628,628,0
20230725,182500,245933768,628,628,628,628,0
20230725,182400,245933768,628,628,628,628,0
20230725,182300,245933768,628,628,628,628,0
20230725,182200,245933768,628,628,628,628,0
20230725,182100,245933768,628,628,628,628,0
20230725,182000,245933768,628,628,628,628,0
20230725,181900,245933768,628,628,628,628,0
20230725,181800,245933768,628,628,628,628,0
20230725,181700,245933768,628,628,628,628,0
20230725,181600,245933768,628,628,628,628,0
20230725,181500,245933768,628,628,628,628,0
20230725,181400,245933768,628,628,628,628,0
20230725,181300,245933768,628,628,628,628,0
20230725,181200,245933768,628,628,628,628,0
20230725,181100,245933768,628,628,628,628,0
20230725,181000,245933768,628,628,628,628,0
20230725,180900,245933768,628,628,628,628,0
20230725,180800,245933768,628,628,628,628,0
20230725,180700,245933768,628,628,628,628,0
20230725,180600,245933768,628,628,628,628,4369
20230725,180500,245933768,628,628,628,628,0
20230725,180400,245933768,628,628,628,628,0
20230725,180300,245933768,628,628,628,628,0
20230725,180200,245933768,628,628,628,628,0
20230725,180100,245933768,628,628,628,628,0
20230725,180000,245933768,628,628,628,628,0
20230725,175900,245933768,628,628,628,628,0
20230725,175800,245933768,628,628,628,628,0
20230725,175700,245933768,628,628,628,628,0
20230725,175600,245933768,628,628,628,628,0
20230725,175500,245933768,628,628,628,628,0
20230725,175400,245933768,628,628,628,628,0
20230725,175300,245933768,628,628,628,628,0
20230725,175200,245933768,628,628,628,628,0
20230725,175100,245933768,628,628,628,628,0
20230725,175000,245933768,628,628,628,628,0
20230725,174900,245933768,628,628,628,628,0
20230725,174800,245933768,628,628,628,628,0
20230725,174700,245933768,628,628,628,628,0
20230725,174600,245933768,628,628,628,628,0
20230725,174500,245933768,628,628,628,628,0
20230725,174400,245933768,628,628,628,628,0
20230725,174300,245933768,628,628,628,628,0
20230725,174200,245933768,628,628,628,628,0
20230725,174100,245933768,628,628,628,628,0
20230725,174000,245933768,628,628,628,628,0
20230725,173900,245933768,628,628,628,628,0
20230725,173800,245933768,628,628,628,628,0
20230725,173700,245933768,628,628,628,628,0
20230725,173600,245933768,628,628,628,628,4369
20230725,173500,245933768,628,628,628,628,0
20230725,173400,245933768,628,628,628,628,0
20230725,173300,245933768,628,628,628,628,0
20230725,173200,245933768,628,628,628,628,0
20230725,173100,245933768,628,628,628,628,0
20230725,173000,245933768,628,628,628,628,0
20230725,172900,245933768,628,628,628,628,0
20230725,172800,245933768,628,628,628,628,0
20230725,172700,245933768,628,628,628,628,0
20230725,172600,245933768,628,628,628,628,0
20230725,172500,245933768,628,628,628,628,0
20230725,172400,245933768,628,628,628,628,0
20230725,172300,245933768,628,628,628,628,0
20230725,172200,245933768,628,628,628,628,0
20230725,172100,245933768,628,628,628,628,0
20230725,172000,245933768,628,628,628,628,0
20230725,171900,245933768,628,628,628,628,0
20230725,171800,245933768,628,628,628,628,0
20230725,171700,245933768,628,628,628,628,0
20230725,171600,245933768,628,628,628,628,0
20230725,171500,245933768,628,628,628,628,0
20230725,171400,245933768,628,628,628,628,0
20230725,171300,245933768,628,628,628,628,0
20230725,171200,245933768,628,628,628,628,0
20230725,171100,245933768,628,628,628,628,0
20230725,171000,245933768,628,628,628,628,0
20230725,170900,245933768,628,628,628,628,0
20230725,170800,245933768,628,628,628,628,0
20230725,170700,245933768,628,628,628,628,0
20230725,170600,245933768,628,628,628,628,4369
20230725,170500,245933768,628,628,628,628,0
20230725,170400,245933768,628,628,628,628,0
20230725,170300,245933768,628,628,628,628,0
20230725,170200,245933768,628,628,628,628,0
20230725,170100,245933768,628,628,628,628,0
20230725,170000,245933768,628,628,628,628,0
20230725,165900,245933768,628,628,628,628,0
20230725,165800,245933768,628,628,628,628,0
20230725,165700,245933768,628,628,628,628,0
20230725,165600,245933768,628,628,628,628,0
20230725,165500,245933768,628,628,628,628,0
20230725,165400,245933768,628,628,628,628,0
20230725,165300,245933768,628,628,628,628,0
20230725,165200,245933768,628,628,628,628,0
20230725,165100,245933768,628,628,628,628,0
20230725,165000,245933768,628,628,628,628,0
20230725,164900,245933768,628,628,628,628,0
20230725,164800,245933768,628,628,628,628,0
20230725,164700,245933768,628,628,628,628,0
20230725,164600,245933768,628,628,628,628,0
20230725,164500,245933768,628,628,628,628,0
20230725,164400,245933768,628,628,628,628,0
20230725,164300,245933768,628,628,628,628,0
20230725,164200,245933768,628,628,628,628,0
20230725,164100,245933768,628,628,628,628,0
20230725,164000,245933768,628,628,628,628,0
20230725,163900,245933768,628,628,628,628,0
20230725,163800,245933768,628,628,628,628,0
20230725,163700,245933768,628,628,628,628,0
20230725,163600,245933768,628,628,628,628,4369
20230725,163500,245933768,628,628,628,628,0
20230725,163400,245933768,628,628,628,628,0
20230725,163300,245933768,628,628,628,628,0
20230725,163200,245933768,628,628,628,628,0
20230725,163100,245933768,628,628,628,628,0
20230725,163000,245933768,628,628,628,628,0
20230725,162900,245933768,628,628,628,628,0
20230725,162800,245933768,628,628,628,628,0
20230725,162700,245933768,628,628,628,628,0
20230725,162600,245933768,628,628,628,628,0
20230725,162500,245933768,628,628,628,628,0
20230725,162400,245933768,628,628,628,628,0
20230725,162300,245933768,628,628,628,628,0
20230725,162200,245933768,628,628,628,628,0
20230725,162100,245933768,628,628,628,628,0
20230725,162000,245933768,628,628,628,628,0
20230725,161900,245933768,628,628,628,628,0
20230725,161800,245933768,628,628,628,628,0
20230725,161700,245933768,628,628,628,628,0
20230725,161600,245933768,628,628,628,628,0
20230725,161500,245933768,628,628,628,628,0
20230725,161400,245933768,628,628,628,628,0
20230725,161300,245933768,628,628,628,628,0
20230725,161200,245933768,628,628,628,628,0
20230725,161100,245933768,628,628,628,628,0
20230725,161000,245933768,628,628,628,628,0
20230725,160900,245933768,628,628,628,628,0
20230725,160800,245933768,628,628,628,628,0
20230725,160700,245933768,628,628,628,628,0
20230725,160600,245933768,628,628,628,628,4369
20230725,160500,245933768,628,628,628,628,0
20230725,160400,245933768,628,628,628,628,0
20230725,160300,245933768,628,628,628,628,0
20230725,160200,245933768,628,628,628,628,0
20230725,160100,245933768,628,628,628,628,0
20230725,160000,245933768,628,628,628,628,0
20230725,155900,245933768,628,628,628,628,0
20230725,155800,245933768,628,628,628,628,0
20230725,155700,245933768,628,628,628,628,0
20230725,155600,245933768,628,628,628,628,0
20230725,155500,245933768,628,628,628,628,0
20230725,155400,245933768,628,628,628,628,0
20230725,155300,245933768,628,628,628,628,0
20230725,155200,245933768,628,628,628,628,0
20230725,155100,245933768,628,628,628,628,0
20230725,155000,245933768,628,628,628,628,0
20230725,154900,245933768,628,628,628,628,0
20230725,154800,245933768,628,628,628,628,0
20230725,154700,245933768,628,628,628,628,0
20230725,154600,245933768,628,628,628,628,0
20230725,154500,245933768,628,628,628,628,0
20230725,154400,245933768,628,628,628,628,0
20230725,154300,245933768,628,628,628,628,0
20230725,154200,245933768,628,628,628,628,0
20230725,154100,245933768,628,628,628,628,0
20230725,154000,245933768,628,628,628,628,0
20230725,153900,245933768,628,628,628,628,0
20230725,153800,245933768,628,628,628,628,0
20230725,153700,245933768,628,628,628,628,0
20230725,153600,245933768,628,628,628,628,4369
20230725,153500,245933768,628,628,628,628,0
20230725,153400,245933768,628,628,628,628,0
20230725,153300,245933768,628,628,628,628,0
20230725,153200,245933768,628,628,628,628,0
20230725,153100,245933768,628,628,628,628,0
20230725,153000,245933768,628,628,628,628,4369
20230725,152900,243190036,629,629,629,629,0
20230725,152800,243190036,629,629,629,629,0
20230725,152700,243190036,629,629,629,629,0
20230725,152600,243190036,629,629,629,629,0
20230725,152500,243190036,629,629,629,629,0
20230725,152400,243190036,629,629,629,629,0
20230725,152300,243190036,629,629,629,629,0
20230725,152200,243190036,629,629,629,629,0
20230725,152100,243190036,629,629,629,629,0
20230725,152000,243190036,629,629,629,629,0
20230725,151900,243190036,629,629,629,629,50
20230725,151800,243158586,630,627,630,627,272
20230725,151700,242988039,630,630,630,630,0
20230725,151600,242988039,630,630,630,630,3
20230725,151500,242986149,626,626,626,626,2000
20230725,151400,241734149,626,627,627,626,222
20230725,151300,241595071,630,630,630,630,0
20230725,151200,241595071,630,630,630,630,54
20230725,151100,241561051,630,630,630,630,0
20230725,151000,241561051,630,630,630,630,0
20230725,150900,241561051,630,630,630,630,2000
20230725,150800,240301051,630,630,630,630,0
20230725,150700,240301051,630,629,630,629,300
20230725,150600,240112131,629,629,629,629,20
20230725,150500,240099551,630,630,630,630,507
20230725,150400,239780141,628,628,628,628,66
20230725,150300,239738693,628,628,628,628,400
20230725,150200,239487493,628,628,628,628,0
20230725,150100,239487493,628,628,628,628,0
20230725,150000,239487493,628,628,628,628,10
20230725,145900,239481213,628,624,628,624,8807
20230725,145800,233960897,624,623,624,623,3223
20230725,145700,231949766,624,623,624,623,3065
20230725,145600,230040270,624,624,624,624,2
20230725,145500,230039022,624,624,624,624,4
20230725,145400,230036526,624,624,624,624,1
20230725,145300,230035902,624,624,624,624,50
20230725,145200,230004702,624,624,624,624,10
20230725,145100,229998462,624,624,624,624,110
20230725,145000,229929822,624,624,624,624,2
20230725,144900,229928574,624,624,624,624,10
20230725,144800,229922334,624,622,624,622,2
20230725,144700,229921088,624,624,624,624,1
20230725,144600,229920464,622,624,624,622,2
20230725,144500,229919218,623,623,623,623,404
20230725,144400,229667526,624,624,624,624,0
20230725,144300,229667526,624,624,624,624,22
20230725,144200,229653798,624,624,624,623,1058
20230725,144100,228994643,624,625,625,623,974
20230725,144000,228386933,624,625,625,624,338
20230725,143900,228175839,623,625,625,623,2
20230725,143800,228174591,625,623,625,620,14307
20230725,143700,219274307,625,625,625,625,0
20230725,143600,219274307,625,625,625,625,300
20230725,143500,219086807,625,625,625,625,71
20230725,143400,219042432,625,625,625,625,13
20230725,143300,219034307,622,623,623,622,1548
20230725,143200,218071441,625,625,625,625,21
20230725,143100,218058316,625,625,625,625,10
20230725,143000,218052066,627,627,627,627,0
20230725,142900,218052066,627,627,627,627,1
20230725,142800,218051439,628,627,628,627,67
20230725,142700,218009429,627,624,627,623,10842
20230725,142600,211248809,624,625,625,624,9515
20230725,142500,205308685,625,627,627,625,1835
20230725,142400,204158860,627,627,627,627,0
20230725,142300,204158860,627,627,627,627,3700
20230725,142200,201838960,631,631,631,631,0
20230725,142100,201838960,631,631,631,631,0
20230725,142000,201838960,631,631,631,631,0
20230725,141900,201838960,631,630,631,630,10215
20230725,141800,195398756,630,630,630,630,1
20230725,141700,195398126,626,627,627,626,3579
20230725,141600,193157343,632,632,632,632,0
20230725,141500,193157343,632,632,632,632,0
20230725,141400,193157343,632,632,632,632,0
20230725,141300,193157343,632,632,632,632,0
20230725,141200,193157343,632,632,632,632,30
20230725,141100,193138383,633,632,633,632,39
20230725,141000,193113734,632,632,632,632,62
20230725,140900,193074550,633,630,633,630,10000
20230725,140800,186755878,630,630,630,630,1100
20230725,140700,186062878,630,626,631,626,5375
20230725,140600,182676882,626,626,626,626,0
20230725,140500,182676882,626,626,626,626,116
20230725,140400,182604266,626,626,626,626,0
20230725,140300,182604266,626,626,626,626,0
20230725,140200,182604266,626,626,626,626,0
20230725,140100,182604266,626,626,626,626,1000
20230725,140000,181978266,625,624,625,624,4717
20230725,135900,179030200,625,625,625,625,0
20230725,135800,179030200,625,625,625,625,0
20230725,135700,179030200,625,625,625,625,10
20230725,135600,179023950,625,625,625,625,30
20230725,135500,179005200,625,625,625,625,122
20230725,135400,178928950,625,625,625,625,0
20230725,135300,178928950,625,625,625,625,1
20230725,135200,178928325,621,624,625,621,22567
20230725,135100,164895454,625,625,625,625,7104
20230725,135000,160455454,625,625,625,625,1
20230725,134900,160454829,627,627,627,627,0
20230725,134800,160454829,627,627,627,627,0
20230725,134700,160454829,627,627,627,627,0
20230725,134600,160454829,627,627,627,625,1547
20230725,134500,159487860,627,627,627,626,6618
20230725,134400,155344990,627,627,627,627,1
20230725,134300,155344363,629,627,629,627,2
20230725,134200,155343107,629,629,629,629,1
20230725,134100,155342478,627,627,627,627,0
20230725,134000,155342478,627,627,627,627,5640
20230725,133900,151806198,627,629,629,627,2410
20230725,133800,150293599,630,630,630,630,0
20230725,133700,150293599,630,630,630,630,0
20230725,133600,150293599,630,630,630,630,0
20230725,133500,150293599,630,630,630,630,0
20230725,133400,150293599,630,630,630,630,1
20230725,133300,150292969,627,627,627,627,0
20230725,133200,150292969,627,627,627,627,100
20230725,133100,150230269,630,630,630,630,0
20230725,133000,150230269,630,630,630,630,0
20230725,132900,150230269,630,630,630,630,0
20230725,132800,150230269,630,629,630,629,1001
20230725,132700,149600639,630,628,630,628,3
20230725,132600,149598751,630,630,630,630,0
20230725,132500,149598751,630,630,630,630,1
20230725,132400,149598121,628,628,628,628,0
20230725,132300,149598121,628,628,628,628,616
20230725,132200,149211273,630,630,630,630,55
20230725,132100,149176623,630,628,630,628,138
20230725,132000,149089957,628,628,628,628,0
20230725,131900,149089957,628,628,628,628,1000
20230725,131800,148461957,628,628,628,628,65
20230725,131700,148421137,628,628,628,628,1
20230725,131600,148420509,628,628,628,628,3034
20230725,131500,146515157,630,630,630,630,5
20230725,131400,146512007,630,630,630,630,16
20230725,131300,146501927,629,629,629,629,0
20230725,131200,146501927,629,629,629,629,0
20230725,131100,146501927,629,629,629,629,258
20230725,131000,146339645,629,629,629,629,0
20230725,130900,146339645,629,629,629,629,14
20230725,130800,146330839,629,629,629,629,122
20230725,130700,146254101,629,629,629,628,5731
20230725,130600,142654481,629,629,629,629,2619
20230725,130500,141007130,629,630,630,629,201
20230725,130400,140880501,629,629,629,629,0
20230725,130300,140880501,629,629,629,629,1958
20230725,130200,139648919,629,629,629,629,5
20230725,130100,139645774,629,629,629,629,0
20230725,130000,139645774,629,629,629,629,0
20230725,125900,139645774,629,629,629,629,117
20230725,125800,139572181,629,629,629,629,0
20230725,125700,139572181,629,629,629,629,0
20230725,125600,139572181,629,629,629,629,0
20230725,125500,139572181,629,629,629,629,2500
20230725,125400,137999681,629,629,629,629,800
20230725,125300,137496481,629,629,629,629,100
20230725,125200,137433581,629,629,629,629,0
20230725,125100,137433581,629,629,629,629,526
20230725,125000,137102727,629,629,629,629,1
20230725,124900,137102098,629,629,629,629,0
20230725,124800,137102098,629,629,629,629,494
20230725,124700,136791372,632,632,632,632,0
20230725,124600,136791372,632,632,632,632,16
20230725,124500,136781260,632,632,632,632,0
20230725,124400,136781260,632,632,632,632,0
20230725,124300,136781260,632,632,632,632,1
20230725,124200,136780628,632,632,632,632,0
20230725,124100,136780628,632,632,632,632,0
20230725,124000,136780628,632,632,632,632,0
20230725,123900,136780628,632,632,632,632,0
20230725,123800,136780628,632,632,632,632,0
20230725,123700,136780628,632,632,632,632,0
20230725,123600,136780628,632,632,632,632,0
20230725,123500,136780628,632,632,632,632,0
20230725,123400,136780628,632,632,632,632,1
20230725,123300,136779996,628,628,628,628,0
20230725,123200,136779996,628,628,628,628,1
20230725,123100,136779368,632,632,632,632,0
20230725,123000,136779368,632,632,632,632,15
20230725,122900,136769888,628,628,628,628,750
20230725,122800,136298888,628,628,628,628,100
20230725,122700,136236088,632,632,632,632,1
20230725,122600,136235456,632,632,632,632,0
20230725,122500,136235456,632,632,632,632,0
20230725,122400,136235456,632,632,632,632,0
20230725,122300,136235456,632,632,632,632,0
20230725,122200,136235456,632,632,632,632,0
20230725,122100,136235456,632,632,632,632,1
20230725,122000,136234824,628,628,628,628,500
20230725,121900,135920824,628,629,629,628,1500
20230725,121800,134978804,628,628,628,628,0
20230725,121700,134978804,628,628,628,628,0
20230725,121600,134978804,628,628,628,628,0
20230725,121500,134978804,628,628,628,628,0
20230725,121400,134978804,628,628,628,628,0
20230725,121300,134978804,628,629,629,628,6790
20230725,121200,130712785,633,633,633,633,0
20230725,121100,130712785,633,633,633,633,0
20230725,121000,130712785,633,633,633,633,789
20230725,120900,130213348,633,633,633,633,0
20230725,120800,130213348,633,633,633,633,0
20230725,120700,130213348,633,633,633,633,0
20230725,120600,130213348,633,630,633,630,3700
20230725,120500,127882282,630,630,630,630,0
20230725,120400,127882282,630,630,630,630,7
20230725,120300,127877872,630,629,630,629,203
20230725,120200,127750183,629,630,630,629,341
20230725,120100,127535689,629,629,629,629,0
20230725,120000,127535689,629,629,629,629,300
20230725,115900,127346989,629,630,630,629,361
20230725,115800,127119798,633,633,633,633,0
20230725,115700,127119798,633,633,633,633,0
20230725,115600,127119798,633,633,633,633,0
20230725,115500,127119798,633,630,633,630,1300
20230725,115400,126298629,630,630,630,630,30
20230725,115300,126279729,629,629,629,629,512
20230725,115200,125957681,629,629,629,629,1013
20230725,115100,125320504,632,632,632,632,1
20230725,115000,125319872,633,633,633,633,500
20230725,114900,125003372,633,631,633,631,2000
20230725,114800,123739501,633,633,633,633,0
20230725,114700,123739501,633,630,633,630,1000
20230725,114600,123109327,630,630,630,630,101
20230725,114500,123045697,629,629,629,629,168
20230725,114400,122940025,630,629,630,629,125
20230725,114300,122861349,629,629,629,629,0
20230725,114200,122861349,629,629,629,629,0
20230725,114100,122861349,629,628,629,628,1080
20230725,114000,122182109,627,627,627,627,0
20230725,113900,122182109,627,628,628,627,198
20230725,113800,122057933,628,628,628,628,58
20230725,113700,122021509,629,629,629,629,15
20230725,113600,122012074,628,628,628,628,211
20230725,113500,121879566,629,629,629,629,500
20230725,113400,121565066,628,629,629,628,668
20230725,113300,121145062,629,628,629,628,1310
20230725,113200,120321572,628,628,628,628,170
20230725,113100,120214812,629,629,629,629,1
20230725,113000,120214183,628,628,628,628,168
20230725,112900,120108679,628,628,628,628,168
20230725,112800,120003175,629,629,629,629,0
20230725,112700,120003175,629,628,629,628,169
20230725,112600,119897042,629,629,629,629,200
20230725,112500,119771242,628,628,628,628,168
20230725,112400,119665738,628,628,628,628,1232
20230725,112300,118892042,628,628,628,628,168
20230725,112200,118786538,629,629,629,629,11
20230725,112100,118779619,628,629,629,628,1168
20230725,112000,118045115,629,629,629,629,0
20230725,111900,118045115,629,628,629,628,218
20230725,111800,117908161,629,629,629,629,2221
20230725,111700,116511152,631,631,631,631,7
20230725,111600,116506735,631,630,631,630,4498
20230725,111500,113672993,631,630,631,630,6
20230725,111400,113669212,631,630,631,630,169
20230725,111300,113562741,631,631,631,631,0
20230725,111200,113562741,631,631,631,630,5175
20230725,111100,110302484,630,629,630,629,447
20230725,111000,110021148,629,630,630,629,183
20230725,110900,109906026,630,630,630,630,0
20230725,110800,109906026,630,630,630,629,1497
20230725,110700,108964263,630,630,630,630,1785
20230725,110600,107839713,630,630,630,630,0
20230725,110500,107839713,630,629,630,629,238
20230725,110400,107689941,630,630,630,630,0
20230725,110300,107689941,630,630,630,630,0
20230725,110200,107689941,630,631,631,630,5637
20230725,110100,104138131,630,631,631,630,267
20230725,110000,103969822,631,631,631,631,235
20230725,105900,103821537,630,630,631,630,470
20230725,105800,103525435,630,630,630,630,168
20230725,105700,103419595,630,630,630,630,0
20230725,105600,103419595,630,630,630,630,168
20230725,105500,103313755,630,630,630,630,755
20230725,105400,102838105,631,631,631,631,191
20230725,105300,102717584,630,630,630,630,1
20230725,105200,102716954,630,631,631,630,13912
20230725,105100,93952374,633,633,633,633,0
20230725,105000,93952374,633,633,633,633,17
20230725,104900,93941613,634,634,634,634,0
20230725,104800,93941613,634,631,634,631,833
20230725,104700,93415307,632,630,632,630,768
20230725,104600,92930830,630,630,630,630,650
20230725,104500,92521330,630,631,631,630,1014
20230725,104400,91882509,630,630,630,630,23
20230725,104300,91868019,630,631,631,630,169
20230725,104200,91761548,631,631,631,631,2
20230725,104100,91760286,631,631,631,630,8323
20230725,104000,86511219,632,632,632,632,1
20230725,103900,86510587,631,632,632,631,268
20230725,103800,86341379,632,631,632,631,172
20230725,103700,86232843,631,631,631,631,0
20230725,103600,86232843,631,631,631,631,1693
20230725,103500,85164560,631,631,631,631,0
20230725,103400,85164560,631,631,631,631,168
20230725,103300,85058552,632,632,632,632,0
20230725,103200,85058552,632,631,632,631,172
20230725,103100,84950016,632,631,632,631,3019
20230725,103000,83045008,633,633,633,633,0
20230725,102900,83045008,633,631,633,631,3847
20230725,102800,80617231,632,632,632,632,100
20230725,102700,80554031,632,631,632,631,172
20230725,102600,80445495,631,631,631,631,0
20230725,102500,80445495,631,631,631,630,287
20230725,102400,80264566,631,630,631,630,1014
20230725,102300,79625732,630,631,631,630,668
20230725,102200,79204392,631,631,631,631,19670
20230725,102100,66792622,632,632,632,632,6548
20230725,102000,62654286,632,632,632,632,2048
20230725,101900,61359950,632,632,632,632,4220
20230725,101800,58692910,632,633,633,632,328
20230725,101700,58485604,633,632,633,632,21
20230725,101600,58472314,633,633,633,633,52
20230725,101500,58439398,634,634,634,634,9
20230725,101400,58433692,634,633,634,632,320
20230725,101300,58231297,633,633,633,633,1204
20230725,101200,57469165,632,633,633,632,1693
20230725,101100,56397664,632,633,633,632,222
20230725,101000,56257338,633,634,634,633,800
20230725,100900,55750890,634,634,634,634,168
20230725,100800,55644378,635,635,635,635,10
20230725,100700,55638028,635,634,635,633,425
20230725,100600,55368696,634,633,634,633,177
20230725,100500,55256645,632,632,632,632,1319
20230725,100400,54423037,632,633,633,632,2971
20230725,100300,52545364,633,633,633,633,2
20230725,100200,52544098,633,633,633,633,61
20230725,100100,52505485,632,633,633,632,252
20230725,100000,52346137,633,633,634,633,2180
20230725,095900,50965268,632,632,632,632,668
20230725,095800,50543092,632,633,633,632,273
20230725,095700,50370451,633,633,633,633,0
20230725,095600,50370451,633,634,634,633,100
20230725,095500,50307126,634,634,634,634,0
20230725,095400,50307126,634,633,634,633,1310
20230725,095300,49476921,632,632,632,632,0
20230725,095200,49476921,632,632,633,632,569
20230725,095100,49117312,632,632,632,632,1102
20230725,095000,48420848,632,632,632,632,5500
20230725,094900,44944848,633,633,634,633,455
20230725,094800,44656831,633,633,633,633,0
20230725,094700,44656831,633,633,633,633,436
20230725,094600,44380843,633,633,633,633,5028
20230725,094500,41198119,634,634,634,634,1
20230725,094400,41197485,633,633,633,633,1
20230725,094300,41196852,636,636,636,636,3000
20230725,094200,39288852,636,634,636,634,70
20230725,094100,39244400,633,634,635,633,2176
20230725,094000,37864702,634,634,635,634,172
20230725,093900,37755504,634,634,634,634,58
20230725,093800,37718732,637,638,638,635,4277
20230725,093700,35002805,638,636,638,636,2803
20230725,093600,33220091,638,638,638,637,967
20230725,093500,32604051,639,639,639,639,0
20230725,093400,32604051,639,639,639,639,20
20230725,093300,32591271,639,639,639,639,15
20230725,093200,32581686,637,640,640,637,4091
20230725,093100,29975658,640,638,640,637,3654
20230725,093000,27647938,638,638,638,638,1693
20230725,092900,26567804,639,639,639,639,123
20230725,092800,26489207,640,641,641,640,369
20230725,092700,26253040,640,641,641,640,171
20230725,092600,26143597,641,641,641,641,1837
20230725,092500,24966080,642,642,642,642,1092
20230725,092400,24265016,643,642,643,642,2552
20230725,092300,22626624,642,642,642,642,168
20230725,092200,22518768,642,642,642,642,159
20230725,092100,22416690,641,642,642,641,177
20230725,092000,22303224,642,642,642,642,0
20230725,091900,22303224,642,641,642,641,2073
20230725,091800,20972514,641,641,641,640,180
20230725,091700,20857302,638,639,639,638,200
20230725,091600,20729690,638,639,640,638,2253
20230725,091500,19290557,639,640,640,639,637
20230725,091400,18883346,639,641,641,639,2288
20230725,091300,17419684,642,640,642,640,52
20230725,091200,17386302,643,643,643,643,107
20230725,091100,17317501,643,643,643,643,1
20230725,091000,17316858,644,644,644,644,8
20230725,090900,17311706,641,641,641,641,500
20230725,090800,16991206,641,639,641,639,1447
20230725,090700,16064192,637,641,641,637,14388
20230725,090600,6871448,641,641,641,641,492
20230725,090500,6556076,642,645,645,642,1653
20230725,090400,5491875,645,645,645,645,1106
20230725,090300,4778505,645,645,646,645,2288
20230725,090200,3302720,645,649,649,645,1412
20230725,090100,2389538,650,653,653,650,2077
20230725,090000,1035282,654,654,654,654,1583