stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184100,382086356,549,549,549,549,19141
20230725,184000,382086356,549,549,549,549,0
20230725,183900,382086356,549,549,549,549,0
20230725,183800,382086356,549,549,549,549,0
20230725,183700,382086356,549,549,549,549,0
20230725,183600,382086356,549,549,549,549,0
20230725,183500,382086356,549,549,549,549,0
20230725,183400,382086356,549,549,549,549,0
20230725,183300,382086356,549,549,549,549,0
20230725,183200,382086356,549,549,549,549,0
20230725,183100,382086356,549,549,549,549,0
20230725,183000,382086356,549,549,549,549,0
20230725,182900,382086356,549,549,549,549,0
20230725,182800,382086356,549,549,549,549,0
20230725,182700,382086356,549,549,549,549,0
20230725,182600,382086356,549,549,549,549,0
20230725,182500,382086356,549,549,549,549,0
20230725,182400,382086356,549,549,549,549,0
20230725,182300,382086356,549,549,549,549,0
20230725,182200,382086356,549,549,549,549,0
20230725,182100,382086356,549,549,549,549,0
20230725,182000,382086356,549,549,549,549,0
20230725,181900,382086356,549,549,549,549,0
20230725,181800,382086356,549,549,549,549,0
20230725,181700,382086356,549,549,549,549,0
20230725,181600,382086356,549,549,549,549,0
20230725,181500,382086356,549,549,549,549,0
20230725,181400,382086356,549,549,549,549,0
20230725,181300,382086356,549,549,549,549,0
20230725,181200,382086356,549,549,549,549,0
20230725,181100,382086356,549,549,549,549,19141
20230725,181000,382086356,549,549,549,549,0
20230725,180900,382086356,549,549,549,549,0
20230725,180800,382086356,549,549,549,549,0
20230725,180700,382086356,549,549,549,549,0
20230725,180600,382086356,549,549,549,549,0
20230725,180500,382086356,549,549,549,549,0
20230725,180400,382086356,549,549,549,549,0
20230725,180300,382086356,549,549,549,549,0
20230725,180200,382086356,549,549,549,549,0
20230725,180100,382086356,549,549,549,549,0
20230725,180000,382086356,549,549,549,549,0
20230725,175900,382086356,549,549,549,549,0
20230725,175800,382086356,549,549,549,549,0
20230725,175700,382086356,549,549,549,549,0
20230725,175600,382086356,549,549,549,549,0
20230725,175500,382086356,549,549,549,549,0
20230725,175400,382086356,549,549,549,549,0
20230725,175300,382086356,549,549,549,549,0
20230725,175200,382086356,549,549,549,549,0
20230725,175100,382086356,549,549,549,549,0
20230725,175000,382086356,549,549,549,549,0
20230725,174900,382086356,549,549,549,549,0
20230725,174800,382086356,549,549,549,549,0
20230725,174700,382086356,549,549,549,549,0
20230725,174600,382086356,549,549,549,549,0
20230725,174500,382086356,549,549,549,549,0
20230725,174400,382086356,549,549,549,549,0
20230725,174300,382086356,549,549,549,549,0
20230725,174200,382086356,549,549,549,549,0
20230725,174100,382086356,549,549,549,549,19141
20230725,174000,382086356,549,549,549,549,0
20230725,173900,382086356,549,549,549,549,0
20230725,173800,382086356,549,549,549,549,0
20230725,173700,382086356,549,549,549,549,0
20230725,173600,382086356,549,549,549,549,0
20230725,173500,382086356,549,549,549,549,0
20230725,173400,382086356,549,549,549,549,0
20230725,173300,382086356,549,549,549,549,0
20230725,173200,382086356,549,549,549,549,0
20230725,173100,382086356,549,549,549,549,0
20230725,173000,382086356,549,549,549,549,0
20230725,172900,382086356,549,549,549,549,0
20230725,172800,382086356,549,549,549,549,0
20230725,172700,382086356,549,549,549,549,0
20230725,172600,382086356,549,549,549,549,0
20230725,172500,382086356,549,549,549,549,0
20230725,172400,382086356,549,549,549,549,0
20230725,172300,382086356,549,549,549,549,0
20230725,172200,382086356,549,549,549,549,0
20230725,172100,382086356,549,549,549,549,0
20230725,172000,382086356,549,549,549,549,0
20230725,171900,382086356,549,549,549,549,0
20230725,171800,382086356,549,549,549,549,0
20230725,171700,382086356,549,549,549,549,0
20230725,171600,382086356,549,549,549,549,0
20230725,171500,382086356,549,549,549,549,0
20230725,171400,382086356,549,549,549,549,0
20230725,171300,382086356,549,549,549,549,0
20230725,171200,382086356,549,549,549,549,0
20230725,171100,382086356,549,549,549,549,19141
20230725,171000,382086356,549,549,549,549,0
20230725,170900,382086356,549,549,549,549,0
20230725,170800,382086356,549,549,549,549,0
20230725,170700,382086356,549,549,549,549,0
20230725,170600,382086356,549,549,549,549,0
20230725,170500,382086356,549,549,549,549,0
20230725,170400,382086356,549,549,549,549,0
20230725,170300,382086356,549,549,549,549,0
20230725,170200,382086356,549,549,549,549,0
20230725,170100,382086356,549,549,549,549,0
20230725,170000,382086356,549,549,549,549,0
20230725,165900,382086356,549,549,549,549,0
20230725,165800,382086356,549,549,549,549,0
20230725,165700,382086356,549,549,549,549,0
20230725,165600,382086356,549,549,549,549,0
20230725,165500,382086356,549,549,549,549,0
20230725,165400,382086356,549,549,549,549,0
20230725,165300,382086356,549,549,549,549,0
20230725,165200,382086356,549,549,549,549,0
20230725,165100,382086356,549,549,549,549,0
20230725,165000,382086356,549,549,549,549,0
20230725,164900,382086356,549,549,549,549,0
20230725,164800,382086356,549,549,549,549,0
20230725,164700,382086356,549,549,549,549,0
20230725,164600,382086356,549,549,549,549,0
20230725,164500,382086356,549,549,549,549,0
20230725,164400,382086356,549,549,549,549,0
20230725,164300,382086356,549,549,549,549,0
20230725,164200,382086356,549,549,549,549,0
20230725,164100,382086356,549,549,549,549,19141
20230725,164000,382086356,549,549,549,549,0
20230725,163900,382086356,549,549,549,549,0
20230725,163800,382086356,549,549,549,549,0
20230725,163700,382086356,549,549,549,549,0
20230725,163600,382086356,549,549,549,549,0
20230725,163500,382086356,549,549,549,549,0
20230725,163400,382086356,549,549,549,549,0
20230725,163300,382086356,549,549,549,549,0
20230725,163200,382086356,549,549,549,549,0
20230725,163100,382086356,549,549,549,549,0
20230725,163000,382086356,549,549,549,549,0
20230725,162900,382086356,549,549,549,549,0
20230725,162800,382086356,549,549,549,549,0
20230725,162700,382086356,549,549,549,549,0
20230725,162600,382086356,549,549,549,549,0
20230725,162500,382086356,549,549,549,549,0
20230725,162400,382086356,549,549,549,549,0
20230725,162300,382086356,549,549,549,549,0
20230725,162200,382086356,549,549,549,549,0
20230725,162100,382086356,549,549,549,549,0
20230725,162000,382086356,549,549,549,549,0
20230725,161900,382086356,549,549,549,549,0
20230725,161800,382086356,549,549,549,549,0
20230725,161700,382086356,549,549,549,549,0
20230725,161600,382086356,549,549,549,549,0
20230725,161500,382086356,549,549,549,549,0
20230725,161400,382086356,549,549,549,549,0
20230725,161300,382086356,549,549,549,549,0
20230725,161200,382086356,549,549,549,549,0
20230725,161100,382086356,549,549,549,549,19141
20230725,161000,382086356,549,549,549,549,0
20230725,160900,382086356,549,549,549,549,0
20230725,160800,382086356,549,549,549,549,0
20230725,160700,382086356,549,549,549,549,0
20230725,160600,382086356,549,549,549,549,0
20230725,160500,382086356,549,549,549,549,0
20230725,160400,382086356,549,549,549,549,0
20230725,160300,382086356,549,549,549,549,0
20230725,160200,382086356,549,549,549,549,0
20230725,160100,382086356,549,549,549,549,0
20230725,160000,382086356,549,549,549,549,0
20230725,155900,382086356,549,549,549,549,0
20230725,155800,382086356,549,549,549,549,0
20230725,155700,382086356,549,549,549,549,0
20230725,155600,382086356,549,549,549,549,0
20230725,155500,382086356,549,549,549,549,0
20230725,155400,382086356,549,549,549,549,0
20230725,155300,382086356,549,549,549,549,0
20230725,155200,382086356,549,549,549,549,0
20230725,155100,382086356,549,549,549,549,0
20230725,155000,382086356,549,549,549,549,0
20230725,154900,382086356,549,549,549,549,0
20230725,154800,382086356,549,549,549,549,0
20230725,154700,382086356,549,549,549,549,0
20230725,154600,382086356,549,549,549,549,0
20230725,154500,382086356,549,549,549,549,0
20230725,154400,382086356,549,549,549,549,0
20230725,154300,382086356,549,549,549,549,0
20230725,154200,382086356,549,549,549,549,0
20230725,154100,382086356,549,549,549,549,19141
20230725,154000,382086356,549,549,549,549,0
20230725,153900,382086356,549,549,549,549,0
20230725,153800,382086356,549,549,549,549,0
20230725,153700,382086356,549,549,549,549,0
20230725,153600,382086356,549,549,549,549,0
20230725,153500,382086356,549,549,549,549,0
20230725,153400,382086356,549,549,549,549,0
20230725,153300,382086356,549,549,549,549,0
20230725,153200,382086356,549,549,549,549,0
20230725,153100,382086356,549,549,549,549,0
20230725,153000,382086356,549,549,549,549,19141
20230725,152900,371577947,542,542,542,542,0
20230725,152800,371577947,542,542,542,542,0
20230725,152700,371577947,542,542,542,542,0
20230725,152600,371577947,542,542,542,542,0
20230725,152500,371577947,542,542,542,542,0
20230725,152400,371577947,542,542,542,542,0
20230725,152300,371577947,542,542,542,542,0
20230725,152200,371577947,542,542,542,542,0
20230725,152100,371577947,542,542,542,542,0
20230725,152000,371577947,542,542,542,542,0
20230725,151900,371577947,542,536,542,536,15654
20230725,151800,363133534,536,536,536,536,0
20230725,151700,363133534,536,536,536,536,4
20230725,151600,363131390,535,532,535,531,17795
20230725,151500,353627640,535,533,535,533,6130
20230725,151400,350355215,533,533,533,533,0
20230725,151300,350355215,533,533,533,533,0
20230725,151200,350355215,533,533,533,533,0
20230725,151100,350355215,533,533,533,533,0
20230725,151000,350355215,533,533,533,533,0
20230725,150900,350355215,533,533,533,533,0
20230725,150800,350355215,533,533,533,533,15
20230725,150700,350347220,531,531,531,531,0
20230725,150600,350347220,531,531,533,531,6413
20230725,150500,346941657,533,533,533,533,29
20230725,150400,346926200,533,533,533,533,71
20230725,150300,346888357,533,533,533,533,0
20230725,150200,346888357,533,532,533,532,200
20230725,150100,346781758,531,531,531,531,0
20230725,150000,346781758,531,531,531,531,0
20230725,145900,346781758,531,531,531,531,574
20230725,145800,346476964,531,531,531,531,336
20230725,145700,346298548,531,531,531,531,1
20230725,145600,346298017,531,531,532,531,1619
20230725,145500,345438321,531,531,532,531,1772
20230725,145400,344497385,532,532,532,532,0
20230725,145300,344497385,532,531,532,531,701
20230725,145200,344125153,531,531,531,531,671
20230725,145100,343768852,531,531,531,531,374
20230725,145000,343570258,531,531,531,531,0
20230725,144900,343570258,531,531,531,531,671
20230725,144800,343213957,531,531,531,531,374
20230725,144700,343015363,531,531,531,531,0
20230725,144600,343015363,531,531,531,530,3847
20230725,144500,340976052,530,530,530,530,671
20230725,144400,340620422,531,531,531,531,0
20230725,144300,340620422,531,531,531,531,125
20230725,144200,340554047,531,530,531,530,14446
20230725,144100,332883557,530,529,530,529,1393
20230725,144000,332145976,530,530,530,530,201
20230725,143900,332039446,529,529,529,529,335
20230725,143800,331862231,529,529,529,529,336
20230725,143700,331684487,530,530,530,530,3
20230725,143600,331682897,529,530,530,529,338
20230725,143500,331504092,530,529,530,529,386
20230725,143400,331299848,530,529,530,529,267
20230725,143300,331158588,529,529,529,529,709
20230725,143200,330783527,530,530,530,529,609
20230725,143100,330461093,530,530,530,529,1535
20230725,143000,329647878,530,530,530,530,501
20230725,142900,329382348,530,530,530,530,330
20230725,142800,329207448,530,530,530,530,336
20230725,142700,329029368,530,530,530,530,555
20230725,142600,328735218,530,530,530,529,1081
20230725,142500,328163069,530,530,530,529,8255
20230725,142400,323788545,530,530,530,530,335
20230725,142300,323610995,531,531,531,531,2
20230725,142200,323609933,531,530,531,530,337
20230725,142100,323431322,531,530,531,530,635
20230725,142000,323094472,531,531,531,531,2
20230725,141900,323093410,530,530,530,530,860
20230725,141800,322637610,530,530,530,530,338
20230725,141700,322458470,531,531,531,531,3189
20230725,141600,320765111,531,532,532,531,694
20230725,141500,320396539,532,532,532,532,335
20230725,141400,320218319,532,532,532,532,336
20230725,141300,320039567,533,533,533,533,18
20230725,141200,320029973,532,532,532,532,710
20230725,141100,319652253,532,533,533,532,445
20230725,141000,319415403,532,532,532,532,132
20230725,140900,319345179,531,532,532,531,1136
20230725,140800,318741163,531,531,531,531,709
20230725,140700,318364684,531,531,531,531,336
20230725,140600,318186268,531,531,531,531,0
20230725,140500,318186268,531,531,531,531,709
20230725,140400,317809789,531,531,531,531,671
20230725,140300,317453488,531,531,531,531,0
20230725,140200,317453488,531,531,531,531,937
20230725,140100,316955941,531,530,531,530,11038
20230725,140000,311095099,530,530,530,530,4567
20230725,135900,308674589,530,530,530,530,728
20230725,135800,308288749,529,529,529,529,336
20230725,135700,308111005,530,530,530,530,885
20230725,135600,307641955,531,530,531,530,596
20230725,135500,307325827,530,530,530,530,0
20230725,135400,307325827,530,529,530,529,1486
20230725,135300,306539282,530,530,530,530,10
20230725,135200,306533982,530,530,530,530,300
20230725,135100,306374982,530,530,531,529,641
20230725,135000,306035497,531,531,531,531,103
20230725,134900,305980804,532,531,532,531,2
20230725,134800,305979741,529,529,529,529,631
20230725,134700,305645942,530,529,530,529,750
20230725,134600,305249152,528,528,528,528,0
20230725,134500,305249152,528,528,528,528,0
20230725,134400,305249152,528,528,529,528,1255
20230725,134300,304585928,529,529,529,529,10
20230725,134200,304580638,529,529,529,529,357
20230725,134100,304391785,529,529,529,529,314
20230725,134000,304225679,528,528,528,527,909
20230725,133900,303746301,527,532,532,527,50270
20230725,133800,277154524,532,532,532,532,86
20230725,133700,277108772,532,532,534,532,1817
20230725,133600,276142126,531,531,531,531,374
20230725,133500,275943532,531,532,532,531,661
20230725,133400,275592531,532,531,532,531,346
20230725,133300,275408795,531,531,531,531,709
20230725,133200,275032316,531,532,532,531,552
20230725,133100,274739179,532,532,532,532,0
20230725,133000,274739179,532,532,532,532,2036
20230725,132900,273656027,532,532,532,532,6748
20230725,132800,270066091,532,532,532,532,0
20230725,132700,270066091,532,532,532,532,648
20230725,132600,269721355,533,533,533,533,162
20230725,132500,269635009,533,533,533,533,1922
20230725,132400,268610583,533,533,533,533,336
20230725,132300,268431495,533,533,533,533,335
20230725,132200,268252940,533,533,533,533,373
20230725,132100,268054131,533,533,533,533,341
20230725,132000,267872378,534,533,534,533,338
20230725,131900,267692222,533,533,533,533,0
20230725,131800,267692222,533,534,534,533,394
20230725,131700,267482161,533,533,533,533,336
20230725,131600,267303073,533,533,533,533,335
20230725,131500,267124518,534,534,534,534,2
20230725,131400,267123450,534,533,534,533,338
20230725,131300,266943294,533,533,534,533,10337
20230725,131200,261433671,534,534,534,534,2317
20230725,131100,260196393,533,534,534,533,1346
20230725,131000,259477965,534,534,534,533,338
20230725,130900,259297808,534,533,534,533,337
20230725,130800,259118186,533,533,533,533,732
20230725,130700,258728030,533,534,534,533,345
20230725,130600,258544135,534,533,534,533,638
20230725,130500,258203779,533,533,533,533,0
20230725,130400,258203779,533,533,534,533,711
20230725,130300,257824814,533,534,534,533,346
20230725,130200,257640386,534,534,534,534,4
20230725,130100,257638250,533,533,534,533,420
20230725,130000,257414386,534,535,535,534,7847
20230725,125900,253224086,535,534,535,534,338
20230725,125800,253043592,535,535,535,535,12
20230725,125700,253037172,534,535,535,534,660
20230725,125600,252684730,535,535,535,535,21
20230725,125500,252673495,535,535,535,535,3
20230725,125400,252671890,534,534,534,534,671
20230725,125300,252313576,534,534,534,534,374
20230725,125200,252113860,534,534,534,534,589
20230725,125100,251799334,535,535,535,535,82
20230725,125000,251755464,536,536,536,536,0
20230725,124900,251755464,536,535,536,535,506
20230725,124800,251484583,535,535,535,535,194
20230725,124700,251380793,534,535,535,534,810
20230725,124600,250947779,535,535,535,534,549
20230725,124500,250654399,534,534,534,534,0
20230725,124400,250654399,534,535,535,534,337
20230725,124300,250474440,534,534,535,534,1713
20230725,124200,249559694,534,534,534,534,620
20230725,124100,249228614,534,534,534,534,40
20230725,124000,249207254,534,534,534,534,11
20230725,123900,249201380,533,534,534,533,1045
20230725,123800,248644295,533,533,533,533,16
20230725,123700,248635767,533,533,533,533,667
20230725,123600,248280256,533,532,533,532,337
20230725,123500,248100970,532,532,532,532,710
20230725,123400,247723250,533,533,533,533,394
20230725,123300,247513248,532,532,532,532,711
20230725,123200,247134996,532,531,532,531,1342
20230725,123100,246421888,532,531,532,531,338
20230725,123000,246242405,531,531,531,531,335
20230725,122900,246064520,531,532,532,531,453
20230725,122800,245823860,532,532,532,532,166
20230725,122700,245735548,531,531,531,531,336
20230725,122600,245557132,531,531,531,531,335
20230725,122500,245379247,531,531,531,531,1248
20230725,122400,244716559,531,531,531,531,20
20230725,122300,244705939,531,531,531,531,335
20230725,122200,244528054,531,531,531,531,336
20230725,122100,244349638,531,531,531,531,374
20230725,122000,244151044,531,531,531,531,335
20230725,121900,243973159,531,532,532,531,338
20230725,121800,243793679,531,531,531,531,709
20230725,121700,243417200,532,532,532,532,1005
20230725,121600,242882540,532,531,532,531,364
20230725,121500,242689241,531,531,531,531,335
20230725,121400,242511356,531,532,532,531,1002
20230725,121300,241979292,531,531,531,531,342
20230725,121200,241797690,531,531,532,531,355
20230725,121100,241609175,531,531,531,531,601
20230725,121000,241290044,531,531,531,531,1069
20230725,120900,240722405,531,531,531,531,341
20230725,120800,240541334,532,531,532,531,2436
20230725,120700,239247717,531,531,531,531,385
20230725,120600,239043282,531,532,532,531,868
20230725,120500,238581844,532,532,532,531,495
20230725,120400,238318839,532,532,532,532,10
20230725,120300,238313519,531,531,531,531,710
20230725,120200,237936509,531,531,531,531,335
20230725,120100,237758624,531,531,531,531,336
20230725,120000,237580208,532,532,532,532,16
20230725,115900,237571696,531,531,531,531,335
20230725,115800,237393811,532,531,532,531,337
20230725,115700,237214863,532,532,532,532,1
20230725,115600,237214331,531,532,532,531,670
20230725,115500,236858461,532,533,533,532,2
20230725,115400,236857396,530,532,532,530,8100
20230725,115300,232553704,532,532,533,532,1710
20230725,115200,231643983,532,532,532,532,708
20230725,115100,231267327,532,531,532,531,337
20230725,115000,231088379,532,532,532,532,1
20230725,114900,231087847,531,532,532,531,565
20230725,114800,230787831,531,531,531,531,336
20230725,114700,230609415,532,532,532,532,1
20230725,114600,230608883,531,532,532,531,336
20230725,114500,230430466,531,532,532,531,711
20230725,114400,230052924,531,531,531,531,335
20230725,114300,229875039,532,531,532,531,824
20230725,114200,229437394,531,531,531,530,340
20230725,114100,229257190,531,531,531,530,8654
20230725,114000,224662251,532,532,532,532,74
20230725,113900,224622883,532,532,532,531,343
20230725,113800,224440743,532,531,532,531,427
20230725,113700,224213955,532,531,532,531,383
20230725,113600,224010570,532,532,532,532,1
20230725,113500,224010038,532,532,532,532,702
20230725,113400,223636574,532,532,532,531,1337
20230725,113300,222925626,531,532,532,531,115
20230725,113200,222864560,532,532,532,532,1000
20230725,113100,222332560,532,532,532,532,39
20230725,113000,222311812,533,533,533,533,1
20230725,112900,222311279,532,531,532,531,702
20230725,112800,221938516,530,531,531,530,668
20230725,112700,221584143,531,531,531,531,12
20230725,112600,221577771,530,531,531,530,5072
20230725,112500,218887051,531,532,532,531,3474
20230725,112400,217042346,531,532,532,531,947
20230725,112300,216539301,533,532,533,532,107
20230725,112200,216482376,531,532,532,531,1136
20230725,112100,215878359,531,532,532,531,503
20230725,112000,215611099,532,532,532,532,335
20230725,111900,215432879,532,532,532,532,17
20230725,111800,215423835,532,532,532,532,588
20230725,111700,215111019,531,533,533,531,1712
20230725,111600,214200834,533,533,533,533,1
20230725,111500,214200301,533,534,534,533,2
20230725,111400,214199234,532,533,533,532,250
20230725,111300,214066232,534,535,535,534,1560
20230725,111200,213233191,534,535,535,534,484
20230725,111100,212974586,535,534,535,534,338
20230725,111000,212794092,535,532,535,532,9730
20230725,110900,207598830,533,533,533,533,197
20230725,110800,207493829,533,534,534,533,33
20230725,110700,207476209,534,532,534,532,545
20230725,110600,207186058,533,533,533,533,501
20230725,110500,206919025,532,533,533,532,300
20230725,110400,206759424,534,531,534,531,542
20230725,110300,206471001,532,532,533,532,953
20230725,110200,205964004,533,533,533,533,18
20230725,110100,205954410,533,533,533,533,100
20230725,110000,205901110,532,531,532,531,865
20230725,105900,205441421,532,532,532,531,555
20230725,105800,205146535,531,531,532,531,3551
20230725,105700,203260953,531,530,531,530,435
20230725,105600,203030303,530,530,531,530,1453
20230725,105500,202260212,530,530,531,530,774
20230725,105400,201849991,530,530,531,529,1564
20230725,105300,201021405,530,529,530,529,703
20230725,105200,200649151,530,530,530,530,2010
20230725,105100,199583851,530,531,531,530,709
20230725,105000,199208043,530,532,532,530,20530
20230725,104900,188315429,533,533,533,533,1
20230725,104800,188314896,533,534,534,533,141
20230725,104700,188239702,533,533,533,533,2615
20230725,104600,186845907,532,531,532,531,1197
20230725,104500,186209438,532,532,532,532,332
20230725,104400,186032814,533,532,533,532,671
20230725,104300,185675841,532,533,533,532,1053
20230725,104200,185115644,532,532,532,532,0
20230725,104100,185115644,532,532,532,532,1407
20230725,104000,184367120,533,532,533,532,330
20230725,103900,184191559,534,534,534,534,6
20230725,103800,184188355,533,534,534,533,374
20230725,103700,183989012,533,534,534,533,1636
20230725,103600,183116693,535,534,535,534,436
20230725,103500,182883768,535,535,535,535,47
20230725,103400,182858623,534,535,535,533,2865
20230725,103300,181330740,535,535,535,534,908
20230725,103200,180845517,535,534,535,534,1049
20230725,103100,180285350,534,535,535,534,3487
20230725,103000,178423291,534,536,536,534,3601
20230725,102900,176499453,535,536,536,535,1041
20230725,102800,175942517,534,534,534,534,0
20230725,102700,175942517,534,535,535,534,1815
20230725,102600,174973306,535,536,536,535,671
20230725,102500,174614220,536,536,536,536,100
20230725,102400,174560620,536,535,536,535,74
20230725,102300,174521029,535,536,536,535,301
20230725,102200,174359993,535,540,540,535,49354
20230725,102100,147879838,540,540,540,539,339
20230725,102000,147697115,540,541,541,540,6419
20230725,101900,144230844,541,542,542,541,3038
20230725,101800,142586786,541,542,542,541,62000
20230725,101700,109044624,541,541,542,541,9994
20230725,101600,103636150,541,541,542,541,2227
20230725,101500,102431342,542,542,542,542,8
20230725,101400,102427006,541,541,541,541,335
20230725,101300,102245771,542,542,542,541,1174
20230725,101200,101609799,543,542,543,542,346
20230725,101100,101422256,543,543,543,543,125
20230725,101000,101354381,542,542,542,542,659
20230725,100900,100997203,542,541,542,541,615
20230725,100800,100664427,542,542,542,542,101
20230725,100700,100609685,542,542,542,542,252
20230725,100600,100473101,542,544,544,542,322
20230725,100500,100298354,543,542,543,542,456
20230725,100400,100051081,543,543,543,543,1
20230725,100300,100050538,542,542,542,542,2141
20230725,100200,98890116,542,541,542,541,2728
20230725,100100,97412249,542,542,542,541,3201
20230725,100000,95678307,542,542,542,541,367
20230725,095900,95479729,542,542,542,541,363
20230725,095800,95283328,542,542,542,542,590
20230725,095700,94963548,541,542,542,541,3425
20230725,095600,93107534,541,542,542,541,530
20230725,095500,92820709,542,541,542,541,1350
20230725,095400,92090062,542,542,542,542,2001
20230725,095300,91005520,542,541,542,541,336
20230725,095200,90823743,541,541,542,541,2487
20230725,095100,89478275,542,542,542,542,6
20230725,095000,89475023,542,543,543,542,1494
20230725,094900,88664224,542,543,543,542,1437
20230725,094800,87885269,543,542,543,542,710
20230725,094700,87500448,543,543,543,543,1
20230725,094600,87499905,543,543,543,542,4997
20230725,094500,84786869,543,543,543,543,196
20230725,094400,84680441,544,545,545,544,31
20230725,094300,84663576,543,544,544,543,671
20230725,094200,84298972,542,542,542,542,58
20230725,094100,84267536,542,542,542,540,4383
20230725,094000,81897169,541,541,542,541,764
20230725,093900,81483696,541,541,542,541,210
20230725,093800,81369985,541,541,542,541,6488
20230725,093700,77853979,541,542,542,540,17566
20230725,093600,68367341,542,543,543,542,3794
20230725,093500,66310990,543,545,545,543,4398
20230725,093400,63922366,545,545,545,543,1091
20230725,093300,63329871,545,548,548,545,14
20230725,093200,63322220,540,549,551,540,27080
20230725,093100,48555003,550,549,550,549,2098
20230725,093000,47402641,550,549,550,549,407
20230725,092900,47179195,550,550,550,550,148
20230725,092800,47097795,551,550,551,550,337
20230725,092700,46912443,551,550,551,550,433
20230725,092600,46674111,550,549,550,549,5595
20230725,092500,43598117,549,550,550,549,124
20230725,092400,43529940,550,549,550,549,321
20230725,092300,43353710,549,550,550,549,7785
20230725,092200,39079744,549,551,551,549,6463
20230725,092100,35525624,551,551,552,551,695
20230725,092000,35142678,550,553,553,550,8744
20230725,091900,30321302,553,554,554,553,3954
20230725,091800,28134738,554,554,554,553,745
20230725,091700,27722344,554,554,554,554,161
20230725,091600,27633150,554,555,555,554,8100
20230725,091500,23141569,555,556,556,555,1380
20230725,091400,22374625,556,556,556,556,14
20230725,091300,22366841,555,555,555,555,13
20230725,091200,22359626,555,557,558,555,4152
20230725,091100,20051293,556,556,556,556,958
20230725,091000,19518645,557,556,557,555,881
20230725,090900,19028809,557,557,557,556,3585
20230725,090800,17035464,557,559,559,557,4266
20230725,090700,14658389,559,559,559,559,562
20230725,090600,14344231,559,560,560,558,4365
20230725,090500,11905873,559,560,560,559,710
20230725,090400,11508982,560,563,563,560,7512
20230725,090300,7302259,560,563,563,560,5000
20230725,090200,4497672,562,562,562,562,1609
20230725,090100,3593414,561,569,569,561,1700
20230725,090000,2629842,568,568,570,568,4630