stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,184300,192932345,553,553,553,553,6322
20240725,184200,192932345,553,553,553,553,0
20240725,184100,192932345,553,553,553,553,0
20240725,184000,192932345,553,553,553,553,0
20240725,183900,192932345,553,553,553,553,0
20240725,183800,192932345,553,553,553,553,0
20240725,183700,192932345,553,553,553,553,0
20240725,183600,192932345,553,553,553,553,0
20240725,183500,192932345,553,553,553,553,0
20240725,183400,192932345,553,553,553,553,0
20240725,183300,192932345,553,553,553,553,0
20240725,183200,192932345,553,553,553,553,0
20240725,183100,192932345,553,553,553,553,0
20240725,183000,192932345,553,553,553,553,0
20240725,182900,192932345,553,553,553,553,0
20240725,182800,192932345,553,553,553,553,0
20240725,182700,192932345,553,553,553,553,0
20240725,182600,192932345,553,553,553,553,0
20240725,182500,192932345,553,553,553,553,0
20240725,182400,192932345,553,553,553,553,0
20240725,182300,192932345,553,553,553,553,0
20240725,182200,192932345,553,553,553,553,0
20240725,182100,192932345,553,553,553,553,0
20240725,182000,192932345,553,553,553,553,0
20240725,181900,192932345,553,553,553,553,0
20240725,181800,192932345,553,553,553,553,0
20240725,181700,192932345,553,553,553,553,0
20240725,181600,192932345,553,553,553,553,0
20240725,181500,192932345,553,553,553,553,0
20240725,181400,192932345,553,553,553,553,0
20240725,181300,192932345,553,553,553,553,6322
20240725,181200,192932345,553,553,553,553,0
20240725,181100,192932345,553,553,553,553,0
20240725,181000,192932345,553,553,553,553,0
20240725,180900,192932345,553,553,553,553,0
20240725,180800,192932345,553,553,553,553,0
20240725,180700,192932345,553,553,553,553,0
20240725,180600,192932345,553,553,553,553,0
20240725,180500,192932345,553,553,553,553,0
20240725,180400,192932345,553,553,553,553,0
20240725,180300,192932345,553,553,553,553,0
20240725,180200,192932345,553,553,553,553,0
20240725,180100,192932345,553,553,553,553,0
20240725,180000,192932345,553,553,553,553,0
20240725,175900,192932345,553,553,553,553,0
20240725,175800,192932345,553,553,553,553,0
20240725,175700,192932345,553,553,553,553,0
20240725,175600,192932345,553,553,553,553,0
20240725,175500,192932345,553,553,553,553,0
20240725,175400,192932345,553,553,553,553,0
20240725,175300,192932345,553,553,553,553,0
20240725,175200,192932345,553,553,553,553,0
20240725,175100,192932345,553,553,553,553,0
20240725,175000,192932345,553,553,553,553,0
20240725,174900,192932345,553,553,553,553,0
20240725,174800,192932345,553,553,553,553,0
20240725,174700,192932345,553,553,553,553,0
20240725,174600,192932345,553,553,553,553,0
20240725,174500,192932345,553,553,553,553,0
20240725,174400,192932345,553,553,553,553,0
20240725,174300,192932345,553,553,553,553,6322
20240725,174200,192932345,553,553,553,553,0
20240725,174100,192932345,553,553,553,553,0
20240725,174000,192932345,553,553,553,553,0
20240725,173900,192932345,553,553,553,553,0
20240725,173800,192932345,553,553,553,553,0
20240725,173700,192932345,553,553,553,553,0
20240725,173600,192932345,553,553,553,553,0
20240725,173500,192932345,553,553,553,553,0
20240725,173400,192932345,553,553,553,553,0
20240725,173300,192932345,553,553,553,553,0
20240725,173200,192932345,553,553,553,553,0
20240725,173100,192932345,553,553,553,553,0
20240725,173000,192932345,553,553,553,553,0
20240725,172900,192932345,553,553,553,553,0
20240725,172800,192932345,553,553,553,553,0
20240725,172700,192932345,553,553,553,553,0
20240725,172600,192932345,553,553,553,553,0
20240725,172500,192932345,553,553,553,553,0
20240725,172400,192932345,553,553,553,553,0
20240725,172300,192932345,553,553,553,553,0
20240725,172200,192932345,553,553,553,553,0
20240725,172100,192932345,553,553,553,553,0
20240725,172000,192932345,553,553,553,553,0
20240725,171900,192932345,553,553,553,553,0
20240725,171800,192932345,553,553,553,553,0
20240725,171700,192932345,553,553,553,553,0
20240725,171600,192932345,553,553,553,553,0
20240725,171500,192932345,553,553,553,553,0
20240725,171400,192932345,553,553,553,553,0
20240725,171300,192932345,553,553,553,553,6322
20240725,171200,192932345,553,553,553,553,0
20240725,171100,192932345,553,553,553,553,0
20240725,171000,192932345,553,553,553,553,0
20240725,170900,192932345,553,553,553,553,0
20240725,170800,192932345,553,553,553,553,0
20240725,170700,192932345,553,553,553,553,0
20240725,170600,192932345,553,553,553,553,0
20240725,170500,192932345,553,553,553,553,0
20240725,170400,192932345,553,553,553,553,0
20240725,170300,192932345,553,553,553,553,0
20240725,170200,192932345,553,553,553,553,0
20240725,170100,192932345,553,553,553,553,0
20240725,170000,192932345,553,553,553,553,0
20240725,165900,192932345,553,553,553,553,0
20240725,165800,192932345,553,553,553,553,0
20240725,165700,192932345,553,553,553,553,0
20240725,165600,192932345,553,553,553,553,0
20240725,165500,192932345,553,553,553,553,0
20240725,165400,192932345,553,553,553,553,0
20240725,165300,192932345,553,553,553,553,0
20240725,165200,192932345,553,553,553,553,0
20240725,165100,192932345,553,553,553,553,0
20240725,165000,192932345,553,553,553,553,0
20240725,164900,192932345,553,553,553,553,0
20240725,164800,192932345,553,553,553,553,0
20240725,164700,192932345,553,553,553,553,0
20240725,164600,192932345,553,553,553,553,0
20240725,164500,192932345,553,553,553,553,0
20240725,164400,192932345,553,553,553,553,0
20240725,164300,192932345,553,553,553,553,6322
20240725,164200,192932345,553,553,553,553,0
20240725,164100,192932345,553,553,553,553,0
20240725,164000,192932345,553,553,553,553,0
20240725,163900,192932345,553,553,553,553,0
20240725,163800,192932345,553,553,553,553,0
20240725,163700,192932345,553,553,553,553,0
20240725,163600,192932345,553,553,553,553,0
20240725,163500,192932345,553,553,553,553,0
20240725,163400,192932345,553,553,553,553,0
20240725,163300,192932345,553,553,553,553,0
20240725,163200,192932345,553,553,553,553,0
20240725,163100,192932345,553,553,553,553,0
20240725,163000,192932345,553,553,553,553,0
20240725,162900,192932345,553,553,553,553,0
20240725,162800,192932345,553,553,553,553,0
20240725,162700,192932345,553,553,553,553,0
20240725,162600,192932345,553,553,553,553,0
20240725,162500,192932345,553,553,553,553,0
20240725,162400,192932345,553,553,553,553,0
20240725,162300,192932345,553,553,553,553,0
20240725,162200,192932345,553,553,553,553,0
20240725,162100,192932345,553,553,553,553,0
20240725,162000,192932345,553,553,553,553,0
20240725,161900,192932345,553,553,553,553,0
20240725,161800,192932345,553,553,553,553,0
20240725,161700,192932345,553,553,553,553,0
20240725,161600,192932345,553,553,553,553,0
20240725,161500,192932345,553,553,553,553,0
20240725,161400,192932345,553,553,553,553,0
20240725,161300,192932345,553,553,553,553,6322
20240725,161200,192932345,553,553,553,553,0
20240725,161100,192932345,553,553,553,553,0
20240725,161000,192932345,553,553,553,553,0
20240725,160900,192932345,553,553,553,553,0
20240725,160800,192932345,553,553,553,553,0
20240725,160700,192932345,553,553,553,553,0
20240725,160600,192932345,553,553,553,553,0
20240725,160500,192932345,553,553,553,553,0
20240725,160400,192932345,553,553,553,553,0
20240725,160300,192932345,553,553,553,553,0
20240725,160200,192932345,553,553,553,553,0
20240725,160100,192932345,553,553,553,553,0
20240725,160000,192932345,553,553,553,553,0
20240725,155900,192932345,553,553,553,553,0
20240725,155800,192932345,553,553,553,553,0
20240725,155700,192932345,553,553,553,553,0
20240725,155600,192932345,553,553,553,553,0
20240725,155500,192932345,553,553,553,553,0
20240725,155400,192932345,553,553,553,553,0
20240725,155300,192932345,553,553,553,553,0
20240725,155200,192932345,553,553,553,553,0
20240725,155100,192932345,553,553,553,553,0
20240725,155000,192932345,553,553,553,553,0
20240725,154900,192932345,553,553,553,553,0
20240725,154800,192932345,553,553,553,553,0
20240725,154700,192932345,553,553,553,553,0
20240725,154600,192932345,553,553,553,553,0
20240725,154500,192932345,553,553,553,553,0
20240725,154400,192932345,553,553,553,553,0
20240725,154300,192932345,553,553,553,553,6322
20240725,154200,192932345,553,553,553,553,0
20240725,154100,192932345,553,553,553,553,0
20240725,154000,192932345,553,553,553,553,0
20240725,153900,192932345,553,553,553,553,0
20240725,153800,192932345,553,553,553,553,0
20240725,153700,192932345,553,553,553,553,0
20240725,153600,192932345,553,553,553,553,0
20240725,153500,192932345,553,553,553,553,0
20240725,153400,192932345,553,553,553,553,0
20240725,153300,192932345,553,553,553,553,0
20240725,153200,192932345,553,553,553,553,0
20240725,153100,192932345,553,553,553,553,0
20240725,153000,192932345,553,553,553,553,6322
20240725,152900,189436279,550,550,550,550,0
20240725,152800,189436279,550,550,550,550,0
20240725,152700,189436279,550,550,550,550,0
20240725,152600,189436279,550,550,550,550,0
20240725,152500,189436279,550,550,550,550,0
20240725,152400,189436279,550,550,550,550,0
20240725,152300,189436279,550,550,550,550,0
20240725,152200,189436279,550,550,550,550,0
20240725,152100,189436279,550,550,550,550,0
20240725,152000,189436279,550,550,550,550,0
20240725,151900,189436279,550,550,550,550,1478
20240725,151800,188623379,550,550,550,550,6
20240725,151700,188620079,550,545,550,545,3
20240725,151600,188618439,551,551,551,551,0
20240725,151500,188618439,551,551,551,551,0
20240725,151400,188618439,551,551,551,551,0
20240725,151300,188618439,551,551,551,551,181
20240725,151200,188518708,551,550,551,542,3632
20240725,151100,186539940,550,550,552,550,10
20240725,151000,186534438,552,550,553,550,152
20240725,150900,186450704,551,551,551,551,80
20240725,150800,186406624,550,550,550,550,0
20240725,150700,186406624,550,550,550,550,0
20240725,150600,186406624,550,550,550,550,0
20240725,150500,186406624,550,550,550,550,44
20240725,150400,186382424,551,551,551,551,0
20240725,150300,186382424,551,551,551,551,131
20240725,150200,186310243,551,551,551,551,10
20240725,150100,186304733,552,552,553,551,214
20240725,150000,186186610,553,552,553,552,319
20240725,145900,186010521,552,552,554,552,2819
20240725,145800,184449761,552,552,552,552,211
20240725,145700,184333289,551,550,551,550,542
20240725,145600,184035148,550,550,550,550,0
20240725,145500,184035148,550,550,550,550,0
20240725,145400,184035148,550,550,550,550,1824
20240725,145300,183031948,551,551,551,551,25
20240725,145200,183018173,550,550,550,550,0
20240725,145100,183018173,550,550,550,550,0
20240725,145000,183018173,550,550,550,550,0
20240725,144900,183018173,550,551,551,550,205
20240725,144800,182905223,550,550,550,550,0
20240725,144700,182905223,550,550,550,550,0
20240725,144600,182905223,550,550,550,550,0
20240725,144500,182905223,550,550,550,550,894
20240725,144400,182413523,550,549,550,549,20
20240725,144300,182402533,550,548,550,548,1038
20240725,144200,181832595,547,547,547,547,0
20240725,144100,181832595,547,547,547,547,0
20240725,144000,181832595,547,547,547,547,2389
20240725,143900,180525812,547,547,547,547,0
20240725,143800,180525812,547,547,547,547,0
20240725,143700,180525812,547,547,547,547,0
20240725,143600,180525812,547,547,547,547,0
20240725,143500,180525812,547,547,547,547,0
20240725,143400,180525812,547,547,547,547,0
20240725,143300,180525812,547,547,547,547,0
20240725,143200,180525812,547,547,547,547,0
20240725,143100,180525812,547,547,547,547,0
20240725,143000,180525812,547,547,547,547,0
20240725,142900,180525812,547,547,547,547,0
20240725,142800,180525812,547,547,547,547,0
20240725,142700,180525812,547,547,547,547,0
20240725,142600,180525812,547,547,547,547,0
20240725,142500,180525812,547,547,547,547,0
20240725,142400,180525812,547,547,547,547,0
20240725,142300,180525812,547,547,547,547,0
20240725,142200,180525812,547,547,547,547,0
20240725,142100,180525812,547,547,547,547,0
20240725,142000,180525812,547,547,547,547,0
20240725,141900,180525812,547,547,547,547,300
20240725,141800,180361712,547,547,547,547,0
20240725,141700,180361712,547,547,547,547,0
20240725,141600,180361712,547,547,547,547,3000
20240725,141500,178720712,547,547,547,547,50
20240725,141400,178693362,547,547,547,547,20
20240725,141300,178682422,547,547,547,547,1
20240725,141200,178681875,547,547,547,547,5
20240725,141100,178679140,548,547,548,547,517
20240725,141000,178396324,547,547,547,547,2000
20240725,140900,177302324,547,547,547,547,4000
20240725,140800,175114324,547,547,547,547,0
20240725,140700,175114324,547,547,547,547,0
20240725,140600,175114324,547,547,547,547,1591
20240725,140500,174244047,548,548,548,548,10
20240725,140400,174238567,548,548,548,548,10
20240725,140300,174233087,547,547,547,547,10
20240725,140200,174227617,547,547,547,547,0
20240725,140100,174227617,547,547,547,547,0
20240725,140000,174227617,547,547,547,547,0
20240725,135900,174227617,547,547,547,547,0
20240725,135800,174227617,547,547,547,547,0
20240725,135700,174227617,547,547,547,547,40
20240725,135600,174205737,547,547,547,547,0
20240725,135500,174205737,547,547,547,547,0
20240725,135400,174205737,547,547,547,547,0
20240725,135300,174205737,547,547,547,547,31
20240725,135200,174188780,548,548,548,548,0
20240725,135100,174188780,548,549,549,548,40
20240725,135000,174166840,547,547,547,547,0
20240725,134900,174166840,547,547,547,547,0
20240725,134800,174166840,547,547,547,547,0
20240725,134700,174166840,547,547,547,547,0
20240725,134600,174166840,547,547,547,547,0
20240725,134500,174166840,547,547,547,547,58
20240725,134400,174135114,547,547,547,547,0
20240725,134300,174135114,547,547,547,547,200
20240725,134200,174025714,547,547,547,547,0
20240725,134100,174025714,547,548,548,547,7000
20240725,134000,170195678,548,549,549,548,6000
20240725,133900,166907569,550,550,550,550,0
20240725,133800,166907569,550,550,550,550,0
20240725,133700,166907569,550,550,550,550,0
20240725,133600,166907569,550,549,550,549,2
20240725,133500,166906470,549,549,549,549,752
20240725,133400,166493622,549,549,549,549,26
20240725,133300,166479348,549,549,549,549,0
20240725,133200,166479348,549,549,549,549,0
20240725,133100,166479348,549,549,549,549,6
20240725,133000,166476054,549,549,549,549,0
20240725,132900,166476054,549,549,549,549,1
20240725,132800,166475505,548,552,552,548,8
20240725,132700,166471093,552,552,552,552,0
20240725,132600,166471093,552,552,552,552,0
20240725,132500,166471093,552,552,552,552,3996
20240725,132400,164265301,552,552,552,552,0
20240725,132300,164265301,552,552,552,552,0
20240725,132200,164265301,552,551,552,551,5601
20240725,132100,161175882,551,551,551,551,0
20240725,132000,161175882,551,551,551,551,0
20240725,131900,161175882,551,551,551,551,1
20240725,131800,161175331,547,547,547,547,0
20240725,131700,161175331,547,550,550,547,323
20240725,131600,160998413,550,550,550,550,0
20240725,131500,160998413,550,550,550,550,0
20240725,131400,160998413,550,550,550,550,0
20240725,131300,160998413,550,550,550,550,0
20240725,131200,160998413,550,550,550,550,5000
20240725,131100,158248413,550,550,550,550,0
20240725,131000,158248413,550,550,550,550,5000
20240725,130900,155498413,548,548,548,548,0
20240725,130800,155498413,548,548,548,548,535
20240725,130700,155205233,550,550,550,550,0
20240725,130600,155205233,550,550,550,550,2
20240725,130500,155204133,550,550,550,550,16
20240725,130400,155195333,547,547,547,547,0
20240725,130300,155195333,547,550,550,547,484
20240725,130200,154929859,550,550,550,550,0
20240725,130100,154929859,550,547,550,547,9
20240725,130000,154924924,547,550,550,546,1124
20240725,125900,154309409,550,550,550,550,0
20240725,125800,154309409,550,549,550,549,524
20240725,125700,154021714,548,548,548,548,3
20240725,125600,154020070,549,549,549,549,775
20240725,125500,153594595,550,550,550,550,1
20240725,125400,153594045,550,550,550,550,5
20240725,125300,153591295,548,548,548,548,0
20240725,125200,153591295,548,548,548,548,0
20240725,125100,153591295,548,548,548,548,20
20240725,125000,153580335,551,551,551,551,0
20240725,124900,153580335,551,551,551,551,0
20240725,124800,153580335,551,551,551,551,0
20240725,124700,153580335,551,551,551,551,0
20240725,124600,153580335,551,551,551,551,0
20240725,124500,153580335,551,549,551,549,3278
20240725,124400,151774779,549,549,549,549,0
20240725,124300,151774779,549,549,549,549,0
20240725,124200,151774779,549,549,549,549,0
20240725,124100,151774779,549,549,549,549,51
20240725,124000,151746780,550,550,550,550,0
20240725,123900,151746780,550,550,550,550,0
20240725,123800,151746780,550,550,550,550,92
20240725,123700,151696180,550,550,550,550,0
20240725,123600,151696180,550,550,550,550,5
20240725,123500,151693430,550,550,550,550,0
20240725,123400,151693430,550,550,550,550,0
20240725,123300,151693430,550,550,550,550,333
20240725,123200,151510280,550,550,550,550,0
20240725,123100,151510280,550,550,550,550,0
20240725,123000,151510280,550,550,550,550,0
20240725,122900,151510280,550,550,550,550,862
20240725,122800,151036180,550,550,550,550,0
20240725,122700,151036180,550,550,550,550,910
20240725,122600,150535680,552,552,552,552,0
20240725,122500,150535680,552,552,552,552,0
20240725,122400,150535680,552,552,552,552,0
20240725,122300,150535680,552,551,552,551,19
20240725,122200,150525193,550,550,550,550,0
20240725,122100,150525193,550,550,550,550,0
20240725,122000,150525193,550,550,550,550,0
20240725,121900,150525193,550,550,550,550,62
20240725,121800,150491093,552,551,552,551,36
20240725,121700,150471231,552,552,552,552,0
20240725,121600,150471231,552,552,552,552,0
20240725,121500,150471231,552,552,552,552,0
20240725,121400,150471231,552,552,552,552,0
20240725,121300,150471231,552,552,552,552,200
20240725,121200,150360831,552,552,552,552,3
20240725,121100,150359175,552,553,553,552,18
20240725,121000,150349234,553,553,553,553,10
20240725,120900,150343704,553,554,554,553,6
20240725,120800,150340385,553,550,553,550,1067
20240725,120700,149751354,550,550,550,550,0
20240725,120600,149751354,550,549,550,549,12
20240725,120500,149744765,549,549,549,549,0
20240725,120400,149744765,549,549,549,549,0
20240725,120300,149744765,549,549,549,549,0
20240725,120200,149744765,549,549,549,549,0
20240725,120100,149744765,549,549,549,549,21
20240725,120000,149733236,549,549,549,548,69
20240725,115900,149695370,549,549,549,549,5
20240725,115800,149692625,547,547,547,547,0
20240725,115700,149692625,547,547,547,547,0
20240725,115600,149692625,547,547,547,547,0
20240725,115500,149692625,547,547,547,547,0
20240725,115400,149692625,547,547,547,547,0
20240725,115300,149692625,547,547,547,547,1020
20240725,115200,149134685,548,548,548,548,647
20240725,115100,148780129,548,548,548,548,0
20240725,115000,148780129,548,548,548,548,0
20240725,114900,148780129,548,548,548,548,0
20240725,114800,148780129,548,548,548,548,0
20240725,114700,148780129,548,549,549,548,1872
20240725,114600,147753402,550,550,550,550,0
20240725,114500,147753402,550,550,550,550,0
20240725,114400,147753402,550,550,550,550,999
20240725,114300,147203952,550,550,550,550,0
20240725,114200,147203952,550,550,550,550,3200
20240725,114100,145443952,554,553,554,553,30000
20240725,114000,128824070,553,553,553,553,0
20240725,113900,128824070,553,553,553,553,0
20240725,113800,128824070,553,553,553,553,0
20240725,113700,128824070,553,553,553,553,0
20240725,113600,128824070,553,553,553,553,6000
20240725,113500,125506070,553,553,553,553,3000
20240725,113400,123847070,552,552,552,552,900
20240725,113300,123350270,552,548,552,548,42
20240725,113200,123327250,553,553,553,553,180
20240725,113100,123227710,553,552,553,552,5100
20240725,113000,120410410,552,549,552,549,4800
20240725,112900,117765634,548,548,548,548,0
20240725,112800,117765634,548,548,548,548,100
20240725,112700,117710834,548,544,548,544,2020
20240725,112600,116603954,548,548,548,548,0
20240725,112500,116603954,548,548,548,548,1000
20240725,112400,116055954,548,547,548,547,5
20240725,112300,116053218,544,544,544,544,1
20240725,112200,116052674,545,545,545,545,4473
20240725,112100,113614889,545,545,545,545,2427
20240725,112000,112292174,545,545,545,545,0
20240725,111900,112292174,545,545,545,545,0
20240725,111800,112292174,545,547,547,545,3024
20240725,111700,110641483,548,548,548,548,3
20240725,111600,110639839,548,548,548,548,5
20240725,111500,110637099,548,549,549,548,845
20240725,111400,110173799,548,547,550,547,10346
20240725,111300,104507022,547,548,548,547,13310
20240725,111200,97225636,549,551,551,548,2046
20240725,111100,96103338,549,557,557,549,406
20240725,111000,95879571,557,551,557,551,6337
20240725,110900,92368154,552,552,552,552,0
20240725,110800,92368154,552,551,552,551,90
20240725,110700,92318562,548,549,549,548,6155
20240725,110600,88944222,551,551,551,551,200
20240725,110500,88834022,551,551,551,548,1169
20240725,110400,88190827,553,548,553,548,14
20240725,110300,88183140,548,549,549,548,1767
20240725,110200,87214624,554,554,554,554,10
20240725,110100,87209084,554,549,554,549,2186
20240725,110000,86008920,549,556,556,549,3066
20240725,105900,84322464,556,550,556,550,14
20240725,105800,84314696,557,557,557,553,1138
20240725,105700,83682506,557,551,557,551,460
20240725,105600,83428059,550,548,550,548,250
20240725,105500,83290603,550,549,550,548,2527
20240725,105400,81901971,548,553,557,548,900
20240725,105300,81404177,557,558,558,554,330
20240725,105200,81221098,558,558,558,555,6899
20240725,105100,77391713,558,551,560,548,8694
20240725,105000,72576803,550,556,556,541,7350
20240725,104900,68530556,556,569,569,538,17573
20240725,104800,58890087,569,569,569,569,0
20240725,104700,58890087,569,544,569,544,16738
20240725,104600,49553478,537,540,554,536,51731
20240725,104500,21268598,536,536,536,536,0
20240725,104400,21268598,536,537,537,536,13
20240725,104300,21261619,540,540,540,540,0
20240725,104200,21261619,540,536,540,536,53
20240725,104100,21233080,536,536,536,536,0
20240725,104000,21233080,536,536,536,536,0
20240725,103900,21233080,536,536,536,536,0
20240725,103800,21233080,536,536,536,536,1140
20240725,103700,20622040,536,536,536,536,0
20240725,103600,20622040,536,541,541,536,154
20240725,103500,20539191,541,541,541,541,1
20240725,103400,20538650,541,540,541,540,12005
20240725,103300,14052769,540,540,540,540,4851
20240725,103200,11433229,540,538,540,538,7603
20240725,103100,7328866,538,538,538,538,0
20240725,103000,7328866,538,538,538,538,2100
20240725,102900,6199066,538,538,538,538,0
20240725,102800,6199066,538,538,538,538,2
20240725,102700,6197990,537,537,537,537,0
20240725,102600,6197990,537,537,537,537,1628
20240725,102500,5323754,537,537,537,537,1500
20240725,102400,4518254,537,537,537,537,0
20240725,102300,4518254,537,535,537,535,3000
20240725,102200,2910622,535,535,535,535,0
20240725,102100,2910622,535,535,535,535,0
20240725,102000,2910622,535,535,535,535,0
20240725,101900,2910622,535,534,535,534,22
20240725,101800,2898872,534,534,534,534,0
20240725,101700,2898872,534,534,534,534,0
20240725,101600,2898872,534,534,534,534,0
20240725,101500,2898872,534,534,534,534,0
20240725,101400,2898872,534,534,534,534,0
20240725,101300,2898872,534,534,534,534,0
20240725,101200,2898872,534,534,534,534,482
20240725,101100,2641484,534,534,534,534,18
20240725,101000,2631872,533,533,533,533,0
20240725,100900,2631872,533,533,533,533,0
20240725,100800,2631872,533,533,533,533,1
20240725,100700,2631339,535,535,535,535,0
20240725,100600,2631339,535,535,535,535,0
20240725,100500,2631339,535,535,535,535,2
20240725,100400,2630269,533,535,535,533,2
20240725,100300,2629201,535,535,535,535,0
20240725,100200,2629201,535,535,535,535,0
20240725,100100,2629201,535,534,535,534,2
20240725,100000,2628132,533,533,533,533,0
20240725,095900,2628132,533,534,534,533,276
20240725,095800,2480750,535,535,535,535,0
20240725,095700,2480750,535,535,535,535,0
20240725,095600,2480750,535,535,535,535,0
20240725,095500,2480750,535,535,535,535,0
20240725,095400,2480750,535,535,535,535,1
20240725,095300,2480215,535,535,535,535,2
20240725,095200,2479145,535,535,535,535,19
20240725,095100,2468980,534,533,534,533,534
20240725,095000,2184132,533,533,533,533,0
20240725,094900,2184132,533,533,533,533,2
20240725,094800,2183066,532,532,532,532,0
20240725,094700,2183066,532,532,532,532,2
20240725,094600,2182002,533,533,533,533,1
20240725,094500,2181469,532,532,532,532,59
20240725,094400,2150081,532,532,532,532,3
20240725,094300,2148485,532,532,532,532,13
20240725,094200,2141569,532,532,532,532,0
20240725,094100,2141569,532,532,532,532,20
20240725,094000,2130929,532,532,532,532,1
20240725,093900,2130397,532,532,532,532,3
20240725,093800,2128801,530,530,530,530,0
20240725,093700,2128801,530,530,530,530,2
20240725,093600,2127741,531,531,531,531,0
20240725,093500,2127741,531,531,531,531,3
20240725,093400,2126148,531,531,531,531,3
20240725,093300,2124555,531,531,531,531,0
20240725,093200,2124555,531,531,531,531,1
20240725,093100,2124024,531,531,531,531,5
20240725,093000,2121369,532,532,532,532,0
20240725,092900,2121369,532,532,532,532,0
20240725,092800,2121369,532,532,532,532,1
20240725,092700,2120837,529,529,529,529,0
20240725,092600,2120837,529,529,529,529,0
20240725,092500,2120837,529,529,529,529,0
20240725,092400,2120837,529,529,529,529,0
20240725,092300,2120837,529,529,529,529,0
20240725,092200,2120837,529,530,530,529,152
20240725,092100,2040279,533,533,533,533,0
20240725,092000,2040279,533,533,533,533,0
20240725,091900,2040279,533,533,533,533,1
20240725,091800,2039746,529,529,529,529,0
20240725,091700,2039746,529,530,530,529,18
20240725,091600,2030211,530,530,530,530,0
20240725,091500,2030211,530,532,532,530,22
20240725,091400,2018526,532,529,532,529,2087
20240725,091300,914458,529,529,529,529,0
20240725,091200,914458,529,534,534,528,1412
20240725,091100,166315,534,534,534,534,2
20240725,091000,165247,534,532,534,532,49
20240725,090900,139167,531,532,532,531,4
20240725,090800,137041,532,532,532,532,5
20240725,090700,134381,532,532,532,532,25
20240725,090600,121081,533,533,533,533,10
20240725,090500,115751,533,534,534,533,116
20240725,090400,53917,534,534,534,534,0
20240725,090300,53917,534,534,534,534,22
20240725,090200,42169,534,535,535,534,10
20240725,090100,36824,536,531,536,531,39
20240725,090000,16110,537,537,537,537,30