stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184800,618286523,937,937,937,937,8661
20230725,184700,618286523,937,937,937,937,0
20230725,184600,618286523,937,937,937,937,0
20230725,184500,618286523,937,937,937,937,0
20230725,184400,618286523,937,937,937,937,0
20230725,184300,618286523,937,937,937,937,0
20230725,184200,618286523,937,937,937,937,0
20230725,184100,618286523,937,937,937,937,0
20230725,184000,618286523,937,937,937,937,0
20230725,183900,618286523,937,937,937,937,0
20230725,183800,618286523,937,937,937,937,0
20230725,183700,618286523,937,937,937,937,0
20230725,183600,618286523,937,937,937,937,0
20230725,183500,618286523,937,937,937,937,0
20230725,183400,618286523,937,937,937,937,0
20230725,183300,618286523,937,937,937,937,0
20230725,183200,618286523,937,937,937,937,0
20230725,183100,618286523,937,937,937,937,0
20230725,183000,618286523,937,937,937,937,0
20230725,182900,618286523,937,937,937,937,0
20230725,182800,618286523,937,937,937,937,0
20230725,182700,618286523,937,937,937,937,0
20230725,182600,618286523,937,937,937,937,0
20230725,182500,618286523,937,937,937,937,0
20230725,182400,618286523,937,937,937,937,0
20230725,182300,618286523,937,937,937,937,0
20230725,182200,618286523,937,937,937,937,0
20230725,182100,618286523,937,937,937,937,0
20230725,182000,618286523,937,937,937,937,0
20230725,181900,618286523,937,937,937,937,0
20230725,181800,618286523,937,937,937,937,8661
20230725,181700,618286523,937,937,937,937,0
20230725,181600,618286523,937,937,937,937,0
20230725,181500,618286523,937,937,937,937,0
20230725,181400,618286523,937,937,937,937,0
20230725,181300,618286523,937,937,937,937,0
20230725,181200,618286523,937,937,937,937,0
20230725,181100,618286523,937,937,937,937,0
20230725,181000,618286523,937,937,937,937,0
20230725,180900,618286523,937,937,937,937,0
20230725,180800,618286523,937,937,937,937,0
20230725,180700,618286523,937,937,937,937,0
20230725,180600,618286523,937,937,937,937,0
20230725,180500,618286523,937,937,937,937,0
20230725,180400,618286523,937,937,937,937,0
20230725,180300,618286523,937,937,937,937,0
20230725,180200,618286523,937,937,937,937,0
20230725,180100,618286523,937,937,937,937,0
20230725,180000,618286523,937,937,937,937,0
20230725,175900,618286523,937,937,937,937,0
20230725,175800,618286523,937,937,937,937,0
20230725,175700,618286523,937,937,937,937,0
20230725,175600,618286523,937,937,937,937,0
20230725,175500,618286523,937,937,937,937,0
20230725,175400,618286523,937,937,937,937,0
20230725,175300,618286523,937,937,937,937,0
20230725,175200,618286523,937,937,937,937,0
20230725,175100,618286523,937,937,937,937,0
20230725,175000,618286523,937,937,937,937,0
20230725,174900,618286523,937,937,937,937,0
20230725,174800,618286523,937,937,937,937,8661
20230725,174700,618286523,937,937,937,937,0
20230725,174600,618286523,937,937,937,937,0
20230725,174500,618286523,937,937,937,937,0
20230725,174400,618286523,937,937,937,937,0
20230725,174300,618286523,937,937,937,937,0
20230725,174200,618286523,937,937,937,937,0
20230725,174100,618286523,937,937,937,937,0
20230725,174000,618286523,937,937,937,937,0
20230725,173900,618286523,937,937,937,937,0
20230725,173800,618286523,937,937,937,937,0
20230725,173700,618286523,937,937,937,937,0
20230725,173600,618286523,937,937,937,937,0
20230725,173500,618286523,937,937,937,937,0
20230725,173400,618286523,937,937,937,937,0
20230725,173300,618286523,937,937,937,937,0
20230725,173200,618286523,937,937,937,937,0
20230725,173100,618286523,937,937,937,937,0
20230725,173000,618286523,937,937,937,937,0
20230725,172900,618286523,937,937,937,937,0
20230725,172800,618286523,937,937,937,937,0
20230725,172700,618286523,937,937,937,937,0
20230725,172600,618286523,937,937,937,937,0
20230725,172500,618286523,937,937,937,937,0
20230725,172400,618286523,937,937,937,937,0
20230725,172300,618286523,937,937,937,937,0
20230725,172200,618286523,937,937,937,937,0
20230725,172100,618286523,937,937,937,937,0
20230725,172000,618286523,937,937,937,937,0
20230725,171900,618286523,937,937,937,937,0
20230725,171800,618286523,937,937,937,937,8661
20230725,171700,618286523,937,937,937,937,0
20230725,171600,618286523,937,937,937,937,0
20230725,171500,618286523,937,937,937,937,0
20230725,171400,618286523,937,937,937,937,0
20230725,171300,618286523,937,937,937,937,0
20230725,171200,618286523,937,937,937,937,0
20230725,171100,618286523,937,937,937,937,0
20230725,171000,618286523,937,937,937,937,0
20230725,170900,618286523,937,937,937,937,0
20230725,170800,618286523,937,937,937,937,0
20230725,170700,618286523,937,937,937,937,0
20230725,170600,618286523,937,937,937,937,0
20230725,170500,618286523,937,937,937,937,0
20230725,170400,618286523,937,937,937,937,0
20230725,170300,618286523,937,937,937,937,0
20230725,170200,618286523,937,937,937,937,0
20230725,170100,618286523,937,937,937,937,0
20230725,170000,618286523,937,937,937,937,0
20230725,165900,618286523,937,937,937,937,0
20230725,165800,618286523,937,937,937,937,0
20230725,165700,618286523,937,937,937,937,0
20230725,165600,618286523,937,937,937,937,0
20230725,165500,618286523,937,937,937,937,0
20230725,165400,618286523,937,937,937,937,0
20230725,165300,618286523,937,937,937,937,0
20230725,165200,618286523,937,937,937,937,0
20230725,165100,618286523,937,937,937,937,0
20230725,165000,618286523,937,937,937,937,0
20230725,164900,618286523,937,937,937,937,0
20230725,164800,618286523,937,937,937,937,8661
20230725,164700,618286523,937,937,937,937,0
20230725,164600,618286523,937,937,937,937,0
20230725,164500,618286523,937,937,937,937,0
20230725,164400,618286523,937,937,937,937,0
20230725,164300,618286523,937,937,937,937,0
20230725,164200,618286523,937,937,937,937,0
20230725,164100,618286523,937,937,937,937,0
20230725,164000,618286523,937,937,937,937,0
20230725,163900,618286523,937,937,937,937,0
20230725,163800,618286523,937,937,937,937,0
20230725,163700,618286523,937,937,937,937,0
20230725,163600,618286523,937,937,937,937,0
20230725,163500,618286523,937,937,937,937,0
20230725,163400,618286523,937,937,937,937,0
20230725,163300,618286523,937,937,937,937,0
20230725,163200,618286523,937,937,937,937,0
20230725,163100,618286523,937,937,937,937,0
20230725,163000,618286523,937,937,937,937,0
20230725,162900,618286523,937,937,937,937,0
20230725,162800,618286523,937,937,937,937,0
20230725,162700,618286523,937,937,937,937,0
20230725,162600,618286523,937,937,937,937,0
20230725,162500,618286523,937,937,937,937,0
20230725,162400,618286523,937,937,937,937,0
20230725,162300,618286523,937,937,937,937,0
20230725,162200,618286523,937,937,937,937,0
20230725,162100,618286523,937,937,937,937,0
20230725,162000,618286523,937,937,937,937,0
20230725,161900,618286523,937,937,937,937,0
20230725,161800,618286523,937,937,937,937,8661
20230725,161700,618286523,937,937,937,937,0
20230725,161600,618286523,937,937,937,937,0
20230725,161500,618286523,937,937,937,937,0
20230725,161400,618286523,937,937,937,937,0
20230725,161300,618286523,937,937,937,937,0
20230725,161200,618286523,937,937,937,937,0
20230725,161100,618286523,937,937,937,937,0
20230725,161000,618286523,937,937,937,937,0
20230725,160900,618286523,937,937,937,937,0
20230725,160800,618286523,937,937,937,937,0
20230725,160700,618286523,937,937,937,937,0
20230725,160600,618286523,937,937,937,937,0
20230725,160500,618286523,937,937,937,937,0
20230725,160400,618286523,937,937,937,937,0
20230725,160300,618286523,937,937,937,937,0
20230725,160200,618286523,937,937,937,937,0
20230725,160100,618286523,937,937,937,937,0
20230725,160000,618286523,937,937,937,937,0
20230725,155900,618286523,937,937,937,937,0
20230725,155800,618286523,937,937,937,937,0
20230725,155700,618286523,937,937,937,937,0
20230725,155600,618286523,937,937,937,937,0
20230725,155500,618286523,937,937,937,937,0
20230725,155400,618286523,937,937,937,937,0
20230725,155300,618286523,937,937,937,937,0
20230725,155200,618286523,937,937,937,937,0
20230725,155100,618286523,937,937,937,937,0
20230725,155000,618286523,937,937,937,937,0
20230725,154900,618286523,937,937,937,937,0
20230725,154800,618286523,937,937,937,937,8661
20230725,154700,618286523,937,937,937,937,0
20230725,154600,618286523,937,937,937,937,0
20230725,154500,618286523,937,937,937,937,0
20230725,154400,618286523,937,937,937,937,0
20230725,154300,618286523,937,937,937,937,0
20230725,154200,618286523,937,937,937,937,0
20230725,154100,618286523,937,937,937,937,0
20230725,154000,618286523,937,937,937,937,0
20230725,153900,618286523,937,937,937,937,0
20230725,153800,618286523,937,937,937,937,0
20230725,153700,618286523,937,937,937,937,0
20230725,153600,618286523,937,937,937,937,0
20230725,153500,618286523,937,937,937,937,0
20230725,153400,618286523,937,937,937,937,0
20230725,153300,618286523,937,937,937,937,0
20230725,153200,618286523,937,937,937,937,0
20230725,153100,618286523,937,937,937,937,0
20230725,153000,618286523,937,937,937,937,8661
20230725,152900,610171166,938,938,938,938,0
20230725,152800,610171166,938,938,938,938,0
20230725,152700,610171166,938,938,938,938,0
20230725,152600,610171166,938,938,938,938,0
20230725,152500,610171166,938,938,938,938,0
20230725,152400,610171166,938,938,938,938,0
20230725,152300,610171166,938,938,938,938,0
20230725,152200,610171166,938,938,938,938,0
20230725,152100,610171166,938,938,938,938,0
20230725,152000,610171166,938,938,938,938,0
20230725,151900,610171166,938,937,938,937,2930
20230725,151800,607422831,938,938,938,937,4477
20230725,151700,603227879,937,938,938,937,18
20230725,151600,603211003,938,938,938,938,18
20230725,151500,603194119,938,938,938,937,10731
20230725,151400,593138526,938,938,938,938,1154
20230725,151300,592056074,938,938,938,938,0
20230725,151200,592056074,938,938,938,938,2003
20230725,151100,590177260,938,938,938,938,0
20230725,151000,590177260,938,938,938,938,9317
20230725,150900,581437914,939,939,939,939,2007
20230725,150800,579553341,939,938,939,938,5391
20230725,150700,574496582,939,939,939,939,2014
20230725,150600,572605436,939,939,939,938,624
20230725,150500,572019821,939,939,939,939,10
20230725,150400,572010431,940,940,940,939,4014
20230725,150300,568241281,939,939,940,939,10639
20230725,150200,558251259,940,940,940,940,150
20230725,150100,558110259,940,940,940,940,371
20230725,150000,557761519,941,941,941,941,0
20230725,145900,557761519,941,940,941,940,535
20230725,145800,557258118,940,941,941,940,8
20230725,145700,557250597,940,940,940,940,3238
20230725,145600,554206877,940,940,940,940,0
20230725,145500,554206877,940,940,941,940,2003
20230725,145400,552324055,940,940,940,940,1
20230725,145300,552323115,940,940,940,940,0
20230725,145200,552323115,940,940,940,940,0
20230725,145100,552323115,940,940,940,940,10
20230725,145000,552313715,940,940,941,940,3001
20230725,144900,549492774,940,940,940,940,5
20230725,144800,549488074,939,941,941,939,3037
20230725,144700,546633366,940,940,940,940,5000
20230725,144600,541933366,941,940,941,940,501
20230725,144500,541462425,941,941,941,940,2799
20230725,144400,538831342,940,940,940,940,1500
20230725,144300,537421342,940,940,940,940,10000
20230725,144200,528021342,941,941,941,941,0
20230725,144100,528021342,941,941,941,941,0
20230725,144000,528021342,941,941,941,941,0
20230725,143900,528021342,941,940,941,940,10073
20230725,143800,518552721,941,941,941,941,1000
20230725,143700,517611721,941,941,941,941,0
20230725,143600,517611721,941,941,941,941,0
20230725,143500,517611721,941,941,941,941,187
20230725,143400,517435754,941,941,941,941,2
20230725,143300,517433872,940,940,941,940,1501
20230725,143200,516022931,940,941,941,940,5550
20230725,143100,510805831,940,940,940,940,2479
20230725,143000,508475571,940,940,940,940,10579
20230725,142900,498531311,941,940,941,940,5002
20230725,142800,493829429,941,941,941,941,0
20230725,142700,493829429,941,941,941,941,0
20230725,142600,493829429,941,941,941,941,1
20230725,142500,493828488,940,940,940,940,10
20230725,142400,493819088,941,940,941,940,52
20230725,142300,493770206,941,940,941,940,61
20230725,142200,493712864,941,941,941,940,1002
20230725,142100,492770982,940,940,940,940,11307
20230725,142000,482142402,941,941,941,941,0
20230725,141900,482142402,941,941,941,941,1
20230725,141800,482141461,940,940,940,940,0
20230725,141700,482141461,940,941,941,940,2364
20230725,141600,479917937,940,940,940,940,500
20230725,141500,479447937,941,940,941,940,5021
20230725,141400,474728176,941,941,941,940,516
20230725,141300,474243134,940,940,940,940,3000
20230725,141200,471423134,941,941,941,941,1
20230725,141100,471422193,941,941,941,941,103
20230725,141000,471325270,941,941,941,941,1557
20230725,140900,469860133,941,941,941,941,0
20230725,140800,469860133,941,941,941,941,1
20230725,140700,469859192,940,941,941,940,301
20230725,140600,469575952,942,942,942,942,2
20230725,140500,469574068,942,942,942,942,1
20230725,140400,469573126,942,942,942,942,157
20230725,140300,469425232,942,942,942,942,282
20230725,140200,469159588,940,940,940,940,535
20230725,140100,468656688,942,942,942,942,0
20230725,140000,468656688,942,942,942,942,0
20230725,135900,468656688,942,942,942,942,0
20230725,135800,468656688,942,940,942,940,197
20230725,135700,468471496,941,940,941,939,11251
20230725,135600,457898036,941,941,941,941,0
20230725,135500,457898036,941,941,941,941,0
20230725,135400,457898036,941,941,941,941,500
20230725,135300,457427536,941,941,941,941,110
20230725,135200,457324026,941,941,941,941,257
20230725,135100,457082189,941,941,941,941,1
20230725,135000,457081248,940,940,940,940,0
20230725,134900,457081248,940,940,940,940,2781
20230725,134800,454467108,940,940,940,940,0
20230725,134700,454467108,940,940,940,940,54
20230725,134600,454416348,940,940,940,940,16
20230725,134500,454401308,940,940,940,940,3000
20230725,134400,451581308,941,940,941,940,43
20230725,134300,451540865,940,940,940,940,2000
20230725,134200,449660865,941,941,941,941,100
20230725,134100,449566765,941,940,941,940,1016
20230725,134000,448611709,939,940,940,939,8259
20230725,133900,440850638,941,941,941,941,0
20230725,133800,440850638,941,941,941,941,0
20230725,133700,440850638,941,940,941,940,1001
20230725,133600,439909697,940,940,940,940,0
20230725,133500,439909697,940,940,940,940,0
20230725,133400,439909697,940,940,940,940,51
20230725,133300,439861757,941,941,941,941,0
20230725,133200,439861757,941,941,941,941,419
20230725,133100,439467478,941,941,941,941,0
20230725,133000,439467478,941,941,941,941,0
20230725,132900,439467478,941,942,942,941,89
20230725,132800,439383728,941,941,941,941,0
20230725,132700,439383728,941,941,941,941,78
20230725,132600,439310330,942,941,942,941,51
20230725,132500,439262338,941,941,941,941,60
20230725,132400,439205878,942,942,942,942,1
20230725,132300,439204936,940,942,942,940,5000
20230725,132200,434503944,942,942,942,942,3
20230725,132100,434501118,942,942,942,942,1
20230725,132000,434500176,943,943,943,943,30
20230725,131900,434471886,944,944,944,944,0
20230725,131800,434471886,944,944,944,944,0
20230725,131700,434471886,944,944,944,944,0
20230725,131600,434471886,944,944,944,944,1
20230725,131500,434470942,940,941,941,940,1203
20230725,131400,433339615,944,944,944,944,0
20230725,131300,433339615,944,943,944,943,5302
20230725,131200,428339827,941,943,943,941,360
20230725,131100,428001047,943,943,943,943,0
20230725,131000,428001047,943,941,943,941,1002
20230725,130900,427058161,941,941,941,941,10
20230725,130800,427048751,941,941,941,941,456
20230725,130700,426619655,941,941,941,941,0
20230725,130600,426619655,941,941,941,941,2
20230725,130500,426617773,941,941,941,941,936
20230725,130400,425736997,942,942,942,942,91
20230725,130300,425651275,942,942,942,942,9
20230725,130200,425642797,942,942,942,942,55
20230725,130100,425590987,943,943,943,943,5
20230725,130000,425586272,943,943,943,943,0
20230725,125900,425586272,943,943,943,943,0
20230725,125800,425586272,943,942,943,942,10
20230725,125700,425576847,942,942,942,942,0
20230725,125600,425576847,942,942,942,942,127
20230725,125500,425457213,943,943,943,943,2
20230725,125400,425455327,942,942,942,942,231
20230725,125300,425237725,942,941,942,941,11
20230725,125200,425227372,942,942,942,942,10
20230725,125100,425217952,943,940,943,939,1741
20230725,125000,423579302,939,943,943,939,18252
20230725,124900,406421685,943,943,943,943,6
20230725,124800,406416027,940,940,940,940,0
20230725,124700,406416027,940,940,940,940,0
20230725,124600,406416027,940,940,940,940,0
20230725,124500,406416027,940,940,940,940,500
20230725,124400,405946027,940,940,940,940,2171
20230725,124300,403905287,940,941,943,940,809
20230725,124200,403144378,941,941,941,941,720
20230725,124100,402466858,945,941,945,941,2
20230725,124000,402464972,945,941,945,941,108
20230725,123900,402363204,941,941,941,941,0
20230725,123800,402363204,941,941,941,941,0
20230725,123700,402363204,941,941,941,941,0
20230725,123600,402363204,941,943,944,941,350
20230725,123500,402033791,942,942,942,942,13
20230725,123400,402021545,941,941,941,941,1
20230725,123300,402020604,945,945,945,945,8
20230725,123200,402013044,946,946,946,946,0
20230725,123100,402013044,946,941,946,941,29
20230725,123000,401985710,946,945,946,945,180
20230725,122900,401815441,946,946,946,946,1
20230725,122800,401814495,940,940,940,940,0
20230725,122700,401814495,940,942,942,940,2290
20230725,122600,399658695,945,945,945,945,235
20230725,122500,399436620,945,945,945,945,454
20230725,122400,399007590,944,944,944,944,710
20230725,122300,398337350,940,940,940,940,337
20230725,122200,398020570,945,945,945,945,50
20230725,122100,397973320,945,945,945,945,448
20230725,122000,397549960,945,945,945,945,68
20230725,121900,397485700,945,945,945,945,9
20230725,121800,397477195,945,945,945,945,0
20230725,121700,397477195,945,945,945,945,15
20230725,121600,397463020,945,945,945,945,0
20230725,121500,397463020,945,945,945,944,755
20230725,121400,396749547,945,945,946,945,181
20230725,121300,396578423,945,945,945,945,910
20230725,121200,395718473,945,945,945,945,300
20230725,121100,395434973,945,945,945,945,0
20230725,121000,395434973,945,945,945,945,0
20230725,120900,395434973,945,945,945,945,300
20230725,120800,395151473,940,940,940,940,1997
20230725,120700,393274293,940,940,940,940,0
20230725,120600,393274293,940,940,940,940,0
20230725,120500,393274293,940,940,940,940,200
20230725,120400,393086293,940,943,943,940,5537
20230725,120300,387877605,943,945,945,943,8427
20230725,120200,379920078,945,945,945,945,302
20230725,120100,379634688,946,945,946,945,785
20230725,120000,378892823,945,946,946,945,2
20230725,115900,378890932,945,946,946,945,1013
20230725,115800,377933545,947,947,947,947,1
20230725,115700,377932598,947,947,947,947,1
20230725,115600,377931651,946,947,947,946,101
20230725,115500,377836104,947,947,947,947,1
20230725,115400,377835157,945,945,945,945,0
20230725,115300,377835157,945,945,945,945,600
20230725,115200,377268157,947,947,947,947,2
20230725,115100,377266263,947,947,947,947,701
20230725,115000,376602416,947,947,947,947,1
20230725,114900,376601469,946,946,946,946,0
20230725,114800,376601469,946,947,947,946,4962
20230725,114700,371907416,947,947,947,947,0
20230725,114600,371907416,947,944,947,944,1080
20230725,114500,370884816,945,944,945,944,1319
20230725,114400,369638375,944,943,944,943,201
20230725,114300,369448831,943,944,944,943,347
20230725,114200,369121294,944,944,944,944,291
20230725,114100,368846590,943,945,945,943,1205
20230725,114000,367709973,945,945,945,945,52
20230725,113900,367660833,943,945,945,943,1715
20230725,113800,366040786,945,946,947,945,602
20230725,113700,365471759,947,946,947,946,301
20230725,113600,365187012,947,947,947,946,540
20230725,113500,364676169,947,947,948,947,452
20230725,113400,364248124,947,949,949,947,4354
20230725,113300,360120551,948,949,949,948,528
20230725,113200,359619579,948,948,948,948,2229
20230725,113100,357506487,948,946,948,946,300
20230725,113000,357222285,946,946,947,946,8821
20230725,112900,348873799,946,945,946,945,5162
20230725,112800,343995708,945,945,945,943,3617
20230725,112700,340583872,945,944,945,944,2897
20230725,112600,337847421,943,939,943,939,11860
20230725,112500,326681159,940,939,940,938,1003
20230725,112400,325739341,940,937,940,937,3748
20230725,112300,322223638,937,937,937,936,2081
20230725,112200,320274800,937,937,937,937,866
20230725,112100,319463358,937,936,937,936,1598
20230725,112000,317967097,936,936,936,936,3635
20230725,111900,314564737,936,935,936,935,2611
20230725,111800,312121797,936,935,936,935,5143
20230725,111700,307313089,934,935,935,934,281
20230725,111600,307050634,935,933,935,933,4525
20230725,111500,302827361,933,933,933,933,1
20230725,111400,302826428,933,933,933,933,1
20230725,111300,302825495,933,933,933,933,49
20230725,111200,302779778,933,933,933,933,2
20230725,111100,302777912,933,933,933,932,5197
20230725,111000,297932906,933,933,933,933,2
20230725,110900,297931040,933,933,933,932,23074
20230725,110800,276425998,933,932,933,932,126
20230725,110700,276308560,933,933,933,933,12
20230725,110600,276297364,933,932,933,932,44254
20230725,110500,235012624,932,931,932,931,4879
20230725,110400,230469482,931,928,931,928,4782
20230725,110300,226027165,924,928,928,924,1737
20230725,110200,224421741,927,927,927,927,163
20230725,110100,224270640,924,924,924,924,0
20230725,110000,224270640,924,926,926,924,497
20230725,105900,223811406,926,926,926,926,0
20230725,105800,223811406,926,926,926,925,402
20230725,105700,223439554,926,926,926,926,1
20230725,105600,223438628,926,925,926,925,6904
20230725,105500,217052076,924,925,925,924,4501
20230725,105400,212893151,925,924,925,924,1932
20230725,105300,211107251,924,924,924,924,183
20230725,105200,210938159,924,924,924,924,1622
20230725,105100,209439431,924,924,924,924,1
20230725,105000,209438507,924,924,924,924,109
20230725,104900,209337791,923,923,924,923,6119
20230725,104800,203689953,924,924,924,924,1
20230725,104700,203689029,923,924,924,923,6335
20230725,104600,197841820,924,924,924,924,1
20230725,104500,197840896,925,924,925,923,206
20230725,104400,197650755,923,924,925,923,9537
20230725,104300,188847659,923,924,924,923,7345
20230725,104200,182068084,925,925,925,925,1
20230725,104100,182067159,925,925,925,925,1
20230725,104000,182066234,924,925,925,924,1102
20230725,103900,181047984,925,925,925,925,3665
20230725,103800,177657859,925,925,925,925,1
20230725,103700,177656934,925,925,925,925,1
20230725,103600,177656009,923,923,923,923,685
20230725,103500,177023754,923,924,924,923,500
20230725,103400,176562252,923,924,925,923,19401
20230725,103300,158637067,925,925,925,925,550
20230725,103200,158128317,925,925,925,925,31
20230725,103100,158099642,925,924,925,924,1380
20230725,103000,156824520,924,924,924,924,3463
20230725,102900,153624708,924,924,924,924,101
20230725,102800,153531384,923,923,924,923,132
20230725,102700,153409447,924,924,924,924,2202
20230725,102600,151374799,924,924,924,924,2
20230725,102500,151372951,924,924,924,923,321
20230725,102400,151076647,924,923,924,923,601
20230725,102300,150521923,923,924,924,923,1196
20230725,102200,149418014,924,924,924,924,1
20230725,102100,149417090,924,924,924,924,22
20230725,102000,149396762,925,925,925,924,7054
20230725,101900,142878815,925,925,925,925,1
20230725,101800,142877890,925,925,925,925,121
20230725,101700,142765965,925,925,925,925,21
20230725,101600,142746540,925,925,925,925,11
20230725,101500,142736365,925,926,926,925,938
20230725,101400,141868714,925,926,926,925,70
20230725,101300,141803913,926,926,926,926,5
20230725,101200,141799283,926,926,926,926,51
20230725,101100,141752057,926,926,926,926,10
20230725,101000,141742797,926,926,926,926,1
20230725,100900,141741871,926,926,926,926,1
20230725,100800,141740945,925,925,925,925,4147
20230725,100700,137904970,925,924,925,924,128
20230725,100600,137786697,925,925,925,925,0
20230725,100500,137786697,925,925,925,925,1
20230725,100400,137785772,925,925,925,925,301
20230725,100300,137507347,925,925,925,924,4773
20230725,100200,133096094,924,925,925,924,121
20230725,100100,132984269,922,924,924,922,10019
20230725,100000,123735988,923,925,925,923,1460
20230725,095900,122387827,924,924,924,924,6
20230725,095800,122382283,925,925,925,925,1
20230725,095700,122381358,925,924,925,924,3
20230725,095600,122378585,925,925,925,925,11
20230725,095500,122368410,925,924,925,924,83
20230725,095400,122291677,924,924,924,924,501
20230725,095300,121828753,923,924,924,923,1401
20230725,095200,120535229,924,924,924,924,0
20230725,095100,120535229,924,924,924,924,1
20230725,095000,120534305,924,924,924,924,588
20230725,094900,119990993,924,923,924,923,3502
20230725,094800,116758145,924,924,924,924,511
20230725,094700,116285981,924,924,924,924,4
20230725,094600,116282285,924,923,924,923,101
20230725,094500,116188962,924,923,924,923,3925
20230725,094400,112566185,923,921,923,921,6712
20230725,094300,106384431,921,922,922,920,6778
20230725,094200,100143507,922,924,924,922,1268
20230725,094100,98974111,924,924,924,924,5415
20230725,094000,93970651,925,926,926,925,213
20230725,093900,93773625,926,926,926,925,27
20230725,093800,93748634,926,926,927,926,204
20230725,093700,93559529,927,927,927,927,7
20230725,093600,93553040,927,923,927,923,6615
20230725,093500,87444032,924,924,924,924,3074
20230725,093400,84603656,925,925,925,924,11
20230725,093300,84593483,924,925,925,924,18
20230725,093200,84576835,923,923,923,923,2000
20230725,093100,82730835,926,927,927,923,18545
20230725,093000,65602946,927,927,927,927,480
20230725,092900,65157986,928,928,928,928,63
20230725,092800,65099522,928,928,928,928,1066
20230725,092700,64110274,928,928,928,928,1
20230725,092600,64109346,928,930,930,928,304
20230725,092500,63826633,930,930,930,930,2
20230725,092400,63824773,930,930,930,930,10
20230725,092300,63815473,930,929,930,929,30
20230725,092200,63787599,929,928,929,928,3593
20230725,092100,60451919,927,927,927,927,40
20230725,092000,60414839,926,928,928,926,188
20230725,091900,60240748,928,928,928,928,53
20230725,091800,60191564,928,927,928,927,32
20230725,091700,60161891,928,926,928,926,2804
20230725,091600,57562077,928,927,928,927,2925
20230725,091500,54850579,928,927,928,927,2015
20230725,091400,52982659,928,928,928,928,22
20230725,091300,52962243,927,928,929,927,3438
20230725,091200,49771769,928,929,929,928,1107
20230725,091100,48743993,928,929,929,928,595
20230725,091000,48191477,930,933,933,930,173
20230725,090900,48030575,933,936,936,933,2384
20230725,090800,45806011,934,935,936,934,6851
20230725,090700,39401117,935,936,936,935,9183
20230725,090600,30814811,935,935,935,935,4899
20230725,090500,26234246,935,933,935,933,1121
20230725,090400,25188351,933,933,933,933,6000
20230725,090300,19590351,934,934,934,933,6526
20230725,090200,13500781,933,933,933,933,3287
20230725,090100,10434010,933,930,933,926,2804
20230725,090000,7832294,930,925,931,925,8442