stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185500,320746939,1075,1075,1075,1075,14820
20240725,185400,320746939,1075,1075,1075,1075,0
20240725,185300,320746939,1075,1075,1075,1075,0
20240725,185200,320746939,1075,1075,1075,1075,0
20240725,185100,320746939,1075,1075,1075,1075,0
20240725,185000,320746939,1075,1075,1075,1075,0
20240725,184900,320746939,1075,1075,1075,1075,0
20240725,184800,320746939,1075,1075,1075,1075,0
20240725,184700,320746939,1075,1075,1075,1075,0
20240725,184600,320746939,1075,1075,1075,1075,0
20240725,184500,320746939,1075,1075,1075,1075,0
20240725,184400,320746939,1075,1075,1075,1075,0
20240725,184300,320746939,1075,1075,1075,1075,0
20240725,184200,320746939,1075,1075,1075,1075,0
20240725,184100,320746939,1075,1075,1075,1075,0
20240725,184000,320746939,1075,1075,1075,1075,0
20240725,183900,320746939,1075,1075,1075,1075,0
20240725,183800,320746939,1075,1075,1075,1075,0
20240725,183700,320746939,1075,1075,1075,1075,0
20240725,183600,320746939,1075,1075,1075,1075,0
20240725,183500,320746939,1075,1075,1075,1075,0
20240725,183400,320746939,1075,1075,1075,1075,0
20240725,183300,320746939,1075,1075,1075,1075,0
20240725,183200,320746939,1075,1075,1075,1075,0
20240725,183100,320746939,1075,1075,1075,1075,0
20240725,183000,320746939,1075,1075,1075,1075,0
20240725,182900,320746939,1075,1075,1075,1075,0
20240725,182800,320746939,1075,1075,1075,1075,0
20240725,182700,320746939,1075,1075,1075,1075,0
20240725,182600,320746939,1075,1075,1075,1075,0
20240725,182500,320746939,1075,1075,1075,1075,14820
20240725,182400,320746939,1075,1075,1075,1075,0
20240725,182300,320746939,1075,1075,1075,1075,0
20240725,182200,320746939,1075,1075,1075,1075,0
20240725,182100,320746939,1075,1075,1075,1075,0
20240725,182000,320746939,1075,1075,1075,1075,0
20240725,181900,320746939,1075,1075,1075,1075,0
20240725,181800,320746939,1075,1075,1075,1075,0
20240725,181700,320746939,1075,1075,1075,1075,0
20240725,181600,320746939,1075,1075,1075,1075,0
20240725,181500,320746939,1075,1075,1075,1075,0
20240725,181400,320746939,1075,1075,1075,1075,0
20240725,181300,320746939,1075,1075,1075,1075,0
20240725,181200,320746939,1075,1075,1075,1075,0
20240725,181100,320746939,1075,1075,1075,1075,0
20240725,181000,320746939,1075,1075,1075,1075,0
20240725,180900,320746939,1075,1075,1075,1075,0
20240725,180800,320746939,1075,1075,1075,1075,0
20240725,180700,320746939,1075,1075,1075,1075,0
20240725,180600,320746939,1075,1075,1075,1075,0
20240725,180500,320746939,1075,1075,1075,1075,0
20240725,180400,320746939,1075,1075,1075,1075,0
20240725,180300,320746939,1075,1075,1075,1075,0
20240725,180200,320746939,1075,1075,1075,1075,0
20240725,180100,320746939,1075,1075,1075,1075,0
20240725,180000,320746939,1075,1075,1075,1075,0
20240725,175900,320746939,1075,1075,1075,1075,0
20240725,175800,320746939,1075,1075,1075,1075,0
20240725,175700,320746939,1075,1075,1075,1075,0
20240725,175600,320746939,1075,1075,1075,1075,0
20240725,175500,320746939,1075,1075,1075,1075,14820
20240725,175400,320746939,1075,1075,1075,1075,0
20240725,175300,320746939,1075,1075,1075,1075,0
20240725,175200,320746939,1075,1075,1075,1075,0
20240725,175100,320746939,1075,1075,1075,1075,0
20240725,175000,320746939,1075,1075,1075,1075,0
20240725,174900,320746939,1075,1075,1075,1075,0
20240725,174800,320746939,1075,1075,1075,1075,0
20240725,174700,320746939,1075,1075,1075,1075,0
20240725,174600,320746939,1075,1075,1075,1075,0
20240725,174500,320746939,1075,1075,1075,1075,0
20240725,174400,320746939,1075,1075,1075,1075,0
20240725,174300,320746939,1075,1075,1075,1075,0
20240725,174200,320746939,1075,1075,1075,1075,0
20240725,174100,320746939,1075,1075,1075,1075,0
20240725,174000,320746939,1075,1075,1075,1075,0
20240725,173900,320746939,1075,1075,1075,1075,0
20240725,173800,320746939,1075,1075,1075,1075,0
20240725,173700,320746939,1075,1075,1075,1075,0
20240725,173600,320746939,1075,1075,1075,1075,0
20240725,173500,320746939,1075,1075,1075,1075,0
20240725,173400,320746939,1075,1075,1075,1075,0
20240725,173300,320746939,1075,1075,1075,1075,0
20240725,173200,320746939,1075,1075,1075,1075,0
20240725,173100,320746939,1075,1075,1075,1075,0
20240725,173000,320746939,1075,1075,1075,1075,0
20240725,172900,320746939,1075,1075,1075,1075,0
20240725,172800,320746939,1075,1075,1075,1075,0
20240725,172700,320746939,1075,1075,1075,1075,0
20240725,172600,320746939,1075,1075,1075,1075,0
20240725,172500,320746939,1075,1075,1075,1075,14820
20240725,172400,320746939,1075,1075,1075,1075,0
20240725,172300,320746939,1075,1075,1075,1075,0
20240725,172200,320746939,1075,1075,1075,1075,0
20240725,172100,320746939,1075,1075,1075,1075,0
20240725,172000,320746939,1075,1075,1075,1075,0
20240725,171900,320746939,1075,1075,1075,1075,0
20240725,171800,320746939,1075,1075,1075,1075,0
20240725,171700,320746939,1075,1075,1075,1075,0
20240725,171600,320746939,1075,1075,1075,1075,0
20240725,171500,320746939,1075,1075,1075,1075,0
20240725,171400,320746939,1075,1075,1075,1075,0
20240725,171300,320746939,1075,1075,1075,1075,0
20240725,171200,320746939,1075,1075,1075,1075,0
20240725,171100,320746939,1075,1075,1075,1075,0
20240725,171000,320746939,1075,1075,1075,1075,0
20240725,170900,320746939,1075,1075,1075,1075,0
20240725,170800,320746939,1075,1075,1075,1075,0
20240725,170700,320746939,1075,1075,1075,1075,0
20240725,170600,320746939,1075,1075,1075,1075,0
20240725,170500,320746939,1075,1075,1075,1075,0
20240725,170400,320746939,1075,1075,1075,1075,0
20240725,170300,320746939,1075,1075,1075,1075,0
20240725,170200,320746939,1075,1075,1075,1075,0
20240725,170100,320746939,1075,1075,1075,1075,0
20240725,170000,320746939,1075,1075,1075,1075,0
20240725,165900,320746939,1075,1075,1075,1075,0
20240725,165800,320746939,1075,1075,1075,1075,0
20240725,165700,320746939,1075,1075,1075,1075,0
20240725,165600,320746939,1075,1075,1075,1075,0
20240725,165500,320746939,1075,1075,1075,1075,14820
20240725,165400,320746939,1075,1075,1075,1075,0
20240725,165300,320746939,1075,1075,1075,1075,0
20240725,165200,320746939,1075,1075,1075,1075,0
20240725,165100,320746939,1075,1075,1075,1075,0
20240725,165000,320746939,1075,1075,1075,1075,0
20240725,164900,320746939,1075,1075,1075,1075,0
20240725,164800,320746939,1075,1075,1075,1075,0
20240725,164700,320746939,1075,1075,1075,1075,0
20240725,164600,320746939,1075,1075,1075,1075,0
20240725,164500,320746939,1075,1075,1075,1075,0
20240725,164400,320746939,1075,1075,1075,1075,0
20240725,164300,320746939,1075,1075,1075,1075,0
20240725,164200,320746939,1075,1075,1075,1075,0
20240725,164100,320746939,1075,1075,1075,1075,0
20240725,164000,320746939,1075,1075,1075,1075,0
20240725,163900,320746939,1075,1075,1075,1075,0
20240725,163800,320746939,1075,1075,1075,1075,0
20240725,163700,320746939,1075,1075,1075,1075,0
20240725,163600,320746939,1075,1075,1075,1075,0
20240725,163500,320746939,1075,1075,1075,1075,0
20240725,163400,320746939,1075,1075,1075,1075,0
20240725,163300,320746939,1075,1075,1075,1075,0
20240725,163200,320746939,1075,1075,1075,1075,0
20240725,163100,320746939,1075,1075,1075,1075,0
20240725,163000,320746939,1075,1075,1075,1075,0
20240725,162900,320746939,1075,1075,1075,1075,0
20240725,162800,320746939,1075,1075,1075,1075,0
20240725,162700,320746939,1075,1075,1075,1075,0
20240725,162600,320746939,1075,1075,1075,1075,0
20240725,162500,320746939,1075,1075,1075,1075,14820
20240725,162400,320746939,1075,1075,1075,1075,0
20240725,162300,320746939,1075,1075,1075,1075,0
20240725,162200,320746939,1075,1075,1075,1075,0
20240725,162100,320746939,1075,1075,1075,1075,0
20240725,162000,320746939,1075,1075,1075,1075,0
20240725,161900,320746939,1075,1075,1075,1075,0
20240725,161800,320746939,1075,1075,1075,1075,0
20240725,161700,320746939,1075,1075,1075,1075,0
20240725,161600,320746939,1075,1075,1075,1075,0
20240725,161500,320746939,1075,1075,1075,1075,0
20240725,161400,320746939,1075,1075,1075,1075,0
20240725,161300,320746939,1075,1075,1075,1075,0
20240725,161200,320746939,1075,1075,1075,1075,0
20240725,161100,320746939,1075,1075,1075,1075,0
20240725,161000,320746939,1075,1075,1075,1075,0
20240725,160900,320746939,1075,1075,1075,1075,0
20240725,160800,320746939,1075,1075,1075,1075,0
20240725,160700,320746939,1075,1075,1075,1075,0
20240725,160600,320746939,1075,1075,1075,1075,0
20240725,160500,320746939,1075,1075,1075,1075,0
20240725,160400,320746939,1075,1075,1075,1075,0
20240725,160300,320746939,1075,1075,1075,1075,0
20240725,160200,320746939,1075,1075,1075,1075,0
20240725,160100,320746939,1075,1075,1075,1075,0
20240725,160000,320746939,1075,1075,1075,1075,0
20240725,155900,320746939,1075,1075,1075,1075,0
20240725,155800,320746939,1075,1075,1075,1075,0
20240725,155700,320746939,1075,1075,1075,1075,0
20240725,155600,320746939,1075,1075,1075,1075,0
20240725,155500,320746939,1075,1075,1075,1075,14820
20240725,155400,320746939,1075,1075,1075,1075,0
20240725,155300,320746939,1075,1075,1075,1075,0
20240725,155200,320746939,1075,1075,1075,1075,0
20240725,155100,320746939,1075,1075,1075,1075,0
20240725,155000,320746939,1075,1075,1075,1075,0
20240725,154900,320746939,1075,1075,1075,1075,0
20240725,154800,320746939,1075,1075,1075,1075,0
20240725,154700,320746939,1075,1075,1075,1075,0
20240725,154600,320746939,1075,1075,1075,1075,0
20240725,154500,320746939,1075,1075,1075,1075,0
20240725,154400,320746939,1075,1075,1075,1075,0
20240725,154300,320746939,1075,1075,1075,1075,0
20240725,154200,320746939,1075,1075,1075,1075,0
20240725,154100,320746939,1075,1075,1075,1075,0
20240725,154000,320746939,1075,1075,1075,1075,0
20240725,153900,320746939,1075,1075,1075,1075,0
20240725,153800,320746939,1075,1075,1075,1075,0
20240725,153700,320746939,1075,1075,1075,1075,0
20240725,153600,320746939,1075,1075,1075,1075,0
20240725,153500,320746939,1075,1075,1075,1075,0
20240725,153400,320746939,1075,1075,1075,1075,0
20240725,153300,320746939,1075,1075,1075,1075,0
20240725,153200,320746939,1075,1075,1075,1075,0
20240725,153100,320746939,1075,1075,1075,1075,0
20240725,153000,320746939,1075,1075,1075,1075,14820
20240725,152900,304815439,1080,1080,1080,1080,0
20240725,152800,304815439,1080,1080,1080,1080,0
20240725,152700,304815439,1080,1080,1080,1080,0
20240725,152600,304815439,1080,1080,1080,1080,0
20240725,152500,304815439,1080,1080,1080,1080,0
20240725,152400,304815439,1080,1080,1080,1080,0
20240725,152300,304815439,1080,1080,1080,1080,0
20240725,152200,304815439,1080,1080,1080,1080,0
20240725,152100,304815439,1080,1080,1080,1080,0
20240725,152000,304815439,1080,1080,1080,1080,0
20240725,151900,304815439,1080,1081,1081,1067,329
20240725,151800,304463948,1070,1080,1081,1070,261
20240725,151700,304184635,1083,1083,1083,1083,0
20240725,151600,304184635,1083,1075,1084,1073,3101
20240725,151500,300851231,1084,1075,1084,1075,430
20240725,151400,300388963,1085,1085,1085,1085,0
20240725,151300,300388963,1085,1075,1085,1075,26
20240725,151200,300360983,1086,1086,1086,1086,0
20240725,151100,300360983,1086,1086,1086,1086,0
20240725,151000,300360983,1086,1086,1086,1086,0
20240725,150900,300360983,1086,1086,1086,1086,0
20240725,150800,300360983,1086,1086,1086,1086,0
20240725,150700,300360983,1086,1086,1086,1086,0
20240725,150600,300360983,1086,1086,1086,1086,0
20240725,150500,300360983,1086,1086,1086,1086,0
20240725,150400,300360983,1086,1085,1086,1085,1000
20240725,150300,299275746,1086,1086,1086,1086,0
20240725,150200,299275746,1086,1086,1086,1086,0
20240725,150100,299275746,1086,1086,1086,1086,0
20240725,150000,299275746,1086,1086,1086,1086,0
20240725,145900,299275746,1086,1086,1086,1086,0
20240725,145800,299275746,1086,1086,1086,1086,0
20240725,145700,299275746,1086,1086,1086,1086,0
20240725,145600,299275746,1086,1086,1086,1086,2299
20240725,145500,296779032,1087,1087,1087,1087,0
20240725,145400,296779032,1087,1087,1087,1087,0
20240725,145300,296779032,1087,1085,1087,1085,2500
20240725,145200,294063528,1085,1085,1085,1085,2
20240725,145100,294061358,1085,1085,1085,1085,0
20240725,145000,294061358,1085,1085,1085,1085,0
20240725,144900,294061358,1085,1085,1085,1085,0
20240725,144800,294061358,1085,1085,1085,1085,0
20240725,144700,294061358,1085,1085,1085,1085,50
20240725,144600,294007108,1087,1087,1087,1087,0
20240725,144500,294007108,1087,1087,1087,1087,42
20240725,144400,293961454,1087,1084,1087,1084,2004
20240725,144300,291786206,1080,1075,1080,1075,664
20240725,144200,291070220,1075,1074,1075,1074,3000
20240725,144100,287845355,1074,1070,1074,1070,2200
20240725,144000,285488775,1070,1070,1070,1070,1001
20240725,143900,284417705,1070,1065,1070,1065,30001
20240725,143800,252347835,1069,1069,1069,1069,0
20240725,143700,252347835,1069,1069,1069,1069,0
20240725,143600,252347835,1069,1065,1069,1065,10535
20240725,143500,241128056,1064,1060,1064,1060,12886
20240725,143400,227437795,1060,1056,1060,1056,2000
20240725,143300,225321651,1056,1056,1056,1056,50
20240725,143200,225268851,1060,1060,1060,1060,0
20240725,143100,225268851,1060,1060,1060,1060,0
20240725,143000,225268851,1060,1060,1060,1060,0
20240725,142900,225268851,1060,1060,1060,1060,0
20240725,142800,225268851,1060,1060,1060,1060,0
20240725,142700,225268851,1060,1060,1060,1060,90
20240725,142600,225173451,1060,1060,1060,1060,0
20240725,142500,225173451,1060,1060,1060,1060,0
20240725,142400,225173451,1060,1060,1060,1060,0
20240725,142300,225173451,1060,1060,1060,1060,0
20240725,142200,225173451,1060,1060,1060,1060,0
20240725,142100,225173451,1060,1060,1060,1060,0
20240725,142000,225173451,1060,1060,1060,1060,0
20240725,141900,225173451,1060,1060,1060,1060,0
20240725,141800,225173451,1060,1060,1060,1060,0
20240725,141700,225173451,1060,1060,1060,1060,7
20240725,141600,225166031,1060,1060,1060,1060,0
20240725,141500,225166031,1060,1060,1060,1060,0
20240725,141400,225166031,1060,1060,1060,1060,0
20240725,141300,225166031,1060,1060,1060,1060,0
20240725,141200,225166031,1060,1060,1060,1060,0
20240725,141100,225166031,1060,1060,1060,1060,0
20240725,141000,225166031,1060,1060,1060,1060,0
20240725,140900,225166031,1060,1060,1060,1060,0
20240725,140800,225166031,1060,1060,1060,1060,943
20240725,140700,224166451,1060,1060,1060,1060,0
20240725,140600,224166451,1060,1060,1060,1060,0
20240725,140500,224166451,1060,1060,1060,1060,0
20240725,140400,224166451,1060,1060,1060,1060,0
20240725,140300,224166451,1060,1060,1060,1060,0
20240725,140200,224166451,1060,1060,1060,1060,0
20240725,140100,224166451,1060,1060,1060,1060,0
20240725,140000,224166451,1060,1060,1060,1060,218
20240725,135900,223935371,1060,1060,1060,1060,0
20240725,135800,223935371,1060,1060,1060,1060,0
20240725,135700,223935371,1060,1060,1060,1060,0
20240725,135600,223935371,1060,1060,1060,1060,0
20240725,135500,223935371,1060,1060,1060,1060,0
20240725,135400,223935371,1060,1060,1060,1060,0
20240725,135300,223935371,1060,1060,1060,1060,0
20240725,135200,223935371,1060,1060,1060,1060,0
20240725,135100,223935371,1060,1060,1060,1060,0
20240725,135000,223935371,1060,1060,1060,1060,0
20240725,134900,223935371,1060,1060,1060,1060,0
20240725,134800,223935371,1060,1060,1060,1060,0
20240725,134700,223935371,1060,1060,1060,1060,0
20240725,134600,223935371,1060,1060,1060,1060,0
20240725,134500,223935371,1060,1060,1060,1060,0
20240725,134400,223935371,1060,1059,1060,1059,126
20240725,134300,223801936,1059,1059,1059,1059,1
20240725,134200,223800877,1053,1053,1053,1053,0
20240725,134100,223800877,1053,1059,1059,1053,2510
20240725,134000,221157841,1053,1053,1053,1053,501
20240725,133900,220630288,1053,1053,1053,1053,1
20240725,133800,220629235,1060,1060,1060,1060,0
20240725,133700,220629235,1060,1060,1060,1060,0
20240725,133600,220629235,1060,1060,1060,1060,0
20240725,133500,220629235,1060,1060,1060,1060,0
20240725,133400,220629235,1060,1060,1060,1060,0
20240725,133300,220629235,1060,1060,1060,1060,0
20240725,133200,220629235,1060,1060,1060,1060,10
20240725,133100,220618635,1060,1060,1060,1060,0
20240725,133000,220618635,1060,1060,1060,1060,1
20240725,132900,220617575,1060,1060,1060,1060,0
20240725,132800,220617575,1060,1060,1060,1060,0
20240725,132700,220617575,1060,1060,1060,1060,0
20240725,132600,220617575,1060,1060,1060,1060,1
20240725,132500,220616515,1053,1053,1053,1053,0
20240725,132400,220616515,1053,1053,1053,1053,0
20240725,132300,220616515,1053,1052,1053,1052,4082
20240725,132200,216319174,1052,1052,1052,1052,0
20240725,132100,216319174,1052,1052,1052,1052,0
20240725,132000,216319174,1052,1052,1052,1052,0
20240725,131900,216319174,1052,1052,1052,1052,0
20240725,131800,216319174,1052,1052,1052,1052,21
20240725,131700,216297082,1053,1053,1053,1053,0
20240725,131600,216297082,1053,1053,1053,1053,0
20240725,131500,216297082,1053,1053,1053,1053,0
20240725,131400,216297082,1053,1053,1053,1053,0
20240725,131300,216297082,1053,1053,1053,1053,0
20240725,131200,216297082,1053,1049,1053,1047,2272
20240725,131100,213917521,1053,1053,1053,1053,7
20240725,131000,213910150,1053,1053,1053,1053,1
20240725,130900,213909097,1053,1053,1053,1053,2
20240725,130800,213906991,1053,1053,1053,1053,0
20240725,130700,213906991,1053,1053,1053,1053,0
20240725,130600,213906991,1053,1053,1053,1053,0
20240725,130500,213906991,1053,1053,1053,1053,0
20240725,130400,213906991,1053,1053,1053,1053,0
20240725,130300,213906991,1053,1050,1053,1049,2533
20240725,130200,211245332,1053,1053,1053,1053,0
20240725,130100,211245332,1053,1053,1053,1053,0
20240725,130000,211245332,1053,1053,1053,1053,0
20240725,125900,211245332,1053,1053,1053,1053,1
20240725,125800,211244279,1049,1049,1049,1049,0
20240725,125700,211244279,1049,1052,1052,1049,20798
20240725,125600,189414321,1052,1052,1052,1052,300
20240725,125500,189098721,1053,1053,1053,1053,0
20240725,125400,189098721,1053,1055,1055,1053,1657
20240725,125300,187353886,1055,1055,1055,1055,2
20240725,125200,187351776,1056,1056,1056,1056,0
20240725,125100,187351776,1056,1056,1056,1056,0
20240725,125000,187351776,1056,1056,1056,1056,0
20240725,124900,187351776,1056,1056,1056,1056,0
20240725,124800,187351776,1056,1056,1056,1056,0
20240725,124700,187351776,1056,1056,1056,1056,470
20240725,124600,186855456,1056,1056,1056,1056,7
20240725,124500,186848064,1056,1053,1056,1051,2504
20240725,124400,184214819,1053,1055,1055,1053,2000
20240725,124300,182108380,1056,1056,1056,1056,301
20240725,124200,181790524,1061,1061,1061,1061,0
20240725,124100,181790524,1061,1061,1061,1061,10
20240725,124000,181779914,1062,1062,1062,1062,0
20240725,123900,181779914,1062,1062,1062,1062,0
20240725,123800,181779914,1062,1062,1062,1062,0
20240725,123700,181779914,1062,1062,1062,1062,0
20240725,123600,181779914,1062,1062,1062,1062,0
20240725,123500,181779914,1062,1062,1062,1062,0
20240725,123400,181779914,1062,1062,1062,1062,0
20240725,123300,181779914,1062,1062,1062,1062,0
20240725,123200,181779914,1062,1062,1062,1062,0
20240725,123100,181779914,1062,1062,1062,1062,0
20240725,123000,181779914,1062,1062,1062,1062,0
20240725,122900,181779914,1062,1062,1062,1062,0
20240725,122800,181779914,1062,1062,1062,1062,0
20240725,122700,181779914,1062,1062,1062,1062,0
20240725,122600,181779914,1062,1062,1062,1062,0
20240725,122500,181779914,1062,1062,1062,1062,48
20240725,122400,181728938,1062,1062,1062,1062,100
20240725,122300,181622738,1056,1056,1056,1056,0
20240725,122200,181622738,1056,1056,1056,1056,0
20240725,122100,181622738,1056,1056,1056,1056,0
20240725,122000,181622738,1056,1056,1056,1056,0
20240725,121900,181622738,1056,1056,1056,1056,0
20240725,121800,181622738,1056,1057,1057,1056,87
20240725,121700,181530865,1063,1063,1063,1063,0
20240725,121600,181530865,1063,1063,1063,1063,14
20240725,121500,181515983,1063,1063,1063,1063,0
20240725,121400,181515983,1063,1063,1063,1063,0
20240725,121300,181515983,1063,1063,1063,1063,0
20240725,121200,181515983,1063,1063,1063,1063,0
20240725,121100,181515983,1063,1063,1063,1063,0
20240725,121000,181515983,1063,1063,1063,1063,0
20240725,120900,181515983,1063,1063,1063,1063,0
20240725,120800,181515983,1063,1063,1063,1063,0
20240725,120700,181515983,1063,1063,1063,1063,0
20240725,120600,181515983,1063,1063,1063,1063,0
20240725,120500,181515983,1063,1063,1063,1063,5
20240725,120400,181510668,1063,1063,1063,1063,20
20240725,120300,181489408,1063,1063,1063,1063,1
20240725,120200,181488345,1056,1056,1056,1056,0
20240725,120100,181488345,1056,1059,1059,1056,12
20240725,120000,181475667,1064,1064,1064,1064,0
20240725,115900,181475667,1064,1064,1064,1064,0
20240725,115800,181475667,1064,1064,1064,1064,0
20240725,115700,181475667,1064,1064,1064,1064,0
20240725,115600,181475667,1064,1064,1064,1064,0
20240725,115500,181475667,1064,1064,1064,1064,0
20240725,115400,181475667,1064,1064,1064,1064,30
20240725,115300,181443747,1064,1063,1064,1063,25
20240725,115200,181417148,1065,1065,1065,1065,0
20240725,115100,181417148,1065,1065,1065,1065,0
20240725,115000,181417148,1065,1065,1065,1065,470
20240725,114900,180916598,1065,1065,1065,1065,0
20240725,114800,180916598,1065,1065,1065,1065,0
20240725,114700,180916598,1065,1065,1065,1065,0
20240725,114600,180916598,1065,1065,1065,1065,0
20240725,114500,180916598,1065,1065,1065,1065,0
20240725,114400,180916598,1065,1060,1065,1059,3450
20240725,114300,177261594,1061,1061,1061,1061,0
20240725,114200,177261594,1061,1061,1061,1061,100
20240725,114100,177155494,1061,1065,1065,1061,102
20240725,114000,177046868,1070,1070,1070,1070,0
20240725,113900,177046868,1070,1070,1070,1070,26
20240725,113800,177019048,1070,1070,1070,1070,100
20240725,113700,176912048,1070,1070,1070,1070,0
20240725,113600,176912048,1070,1070,1070,1070,5
20240725,113500,176906698,1066,1057,1066,1057,26897
20240725,113400,148399871,1057,1056,1057,1056,4008
20240725,113300,144167301,1056,1054,1056,1054,7860
20240725,113200,135876382,1054,1054,1054,1054,0
20240725,113100,135876382,1054,1054,1054,1054,1000
20240725,113000,134822382,1054,1054,1054,1054,0
20240725,112900,134822382,1054,1054,1054,1054,1
20240725,112800,134821328,1054,1054,1054,1054,0
20240725,112700,134821328,1054,1054,1054,1054,0
20240725,112600,134821328,1054,1054,1054,1054,0
20240725,112500,134821328,1054,1054,1054,1054,0
20240725,112400,134821328,1054,1054,1054,1054,0
20240725,112300,134821328,1054,1054,1054,1054,0
20240725,112200,134821328,1054,1054,1054,1054,205
20240725,112100,134605258,1055,1055,1055,1055,0
20240725,112000,134605258,1055,1050,1055,1050,11
20240725,111900,134593658,1056,1056,1056,1056,0
20240725,111800,134593658,1056,1056,1056,1056,5
20240725,111700,134588378,1056,1056,1056,1056,0
20240725,111600,134588378,1056,1056,1056,1056,1
20240725,111500,134587322,1047,1047,1047,1047,0
20240725,111400,134587322,1047,1049,1049,1047,3323
20240725,111300,131106433,1057,1057,1057,1057,1
20240725,111200,131105376,1048,1053,1053,1048,10000
20240725,111100,120609540,1053,1056,1057,1053,6004
20240725,111000,114269002,1056,1056,1056,1056,0
20240725,110900,114269002,1056,1056,1056,1056,0
20240725,110800,114269002,1056,1056,1056,1056,0
20240725,110700,114269002,1056,1056,1056,1056,1
20240725,110600,114267946,1056,1056,1056,1056,0
20240725,110500,114267946,1056,1056,1056,1056,20
20240725,110400,114246826,1053,1053,1053,1053,0
20240725,110300,114246826,1053,1053,1053,1053,10
20240725,110200,114236296,1053,1053,1053,1053,0
20240725,110100,114236296,1053,1053,1053,1053,0
20240725,110000,114236296,1053,1053,1053,1053,0
20240725,105900,114236296,1053,1053,1053,1053,0
20240725,105800,114236296,1053,1053,1053,1053,50
20240725,105700,114183646,1053,1053,1053,1053,0
20240725,105600,114183646,1053,1053,1053,1053,0
20240725,105500,114183646,1053,1053,1053,1053,0
20240725,105400,114183646,1053,1048,1053,1048,317
20240725,105300,113850345,1048,1052,1052,1048,400
20240725,105200,113430723,1057,1057,1057,1057,0
20240725,105100,113430723,1057,1057,1057,1057,0
20240725,105000,113430723,1057,1057,1057,1057,0
20240725,104900,113430723,1057,1057,1057,1057,0
20240725,104800,113430723,1057,1057,1057,1057,10
20240725,104700,113420153,1057,1057,1057,1057,0
20240725,104600,113420153,1057,1052,1057,1052,101
20240725,104500,113313896,1058,1058,1058,1058,0
20240725,104400,113313896,1058,1058,1058,1058,4
20240725,104300,113309664,1059,1059,1059,1059,0
20240725,104200,113309664,1059,1059,1059,1059,0
20240725,104100,113309664,1059,1059,1059,1059,0
20240725,104000,113309664,1059,1059,1059,1059,0
20240725,103900,113309664,1059,1059,1059,1059,0
20240725,103800,113309664,1059,1059,1059,1059,24
20240725,103700,113284248,1048,1048,1048,1048,0
20240725,103600,113284248,1048,1055,1055,1048,5000
20240725,103500,108033872,1055,1055,1055,1055,1
20240725,103400,108032817,1055,1053,1055,1053,10359
20240725,103300,97104405,1053,1053,1053,1053,0
20240725,103200,97104405,1053,1053,1053,1053,0
20240725,103100,97104405,1053,1053,1053,1053,0
20240725,103000,97104405,1053,1053,1053,1053,29
20240725,102900,97073868,1053,1053,1053,1053,1
20240725,102800,97072815,1049,1055,1055,1049,201
20240725,102700,96861960,1049,1049,1049,1049,500
20240725,102600,96337460,1050,1050,1050,1050,300
20240725,102500,96022460,1055,1055,1055,1055,95
20240725,102400,95922235,1055,1055,1055,1055,0
20240725,102300,95922235,1055,1055,1055,1055,3
20240725,102200,95919070,1055,1055,1055,1055,0
20240725,102100,95919070,1055,1055,1055,1055,1
20240725,102000,95918015,1048,1049,1049,1048,2448
20240725,101900,93352503,1055,1055,1055,1055,39
20240725,101800,93311358,1055,1055,1055,1055,1
20240725,101700,93310303,1049,1049,1049,1049,100
20240725,101600,93205403,1055,1055,1055,1055,0
20240725,101500,93205403,1055,1055,1055,1055,3
20240725,101400,93202238,1049,1049,1049,1049,0
20240725,101300,93202238,1049,1052,1060,1048,10031
20240725,101200,82668642,1060,1058,1060,1058,68
20240725,101100,82596679,1052,1052,1052,1052,42
20240725,101000,82552495,1051,1056,1056,1051,9500
20240725,100900,72559158,1060,1060,1060,1060,0
20240725,100800,72559158,1060,1060,1060,1060,0
20240725,100700,72559158,1060,1060,1060,1060,0
20240725,100600,72559158,1060,1060,1060,1060,0
20240725,100500,72559158,1060,1060,1060,1060,123
20240725,100400,72428778,1062,1062,1062,1062,0
20240725,100300,72428778,1062,1060,1062,1060,829
20240725,100200,71550021,1061,1061,1061,1061,1
20240725,100100,71548960,1061,1061,1061,1061,13
20240725,100000,71535167,1055,1055,1055,1055,0
20240725,095900,71535167,1055,1055,1055,1055,0
20240725,095800,71535167,1055,1055,1055,1055,1000
20240725,095700,70480167,1062,1062,1062,1062,0
20240725,095600,70480167,1062,1062,1062,1062,6
20240725,095500,70473795,1062,1056,1062,1055,126
20240725,095400,70340743,1064,1064,1064,1064,3
20240725,095300,70337551,1056,1056,1056,1056,20
20240725,095200,70316431,1055,1059,1065,1055,14730
20240725,095100,54737814,1065,1065,1065,1059,4571
20240725,095000,49892954,1065,1061,1065,1060,4274
20240725,094900,45359869,1065,1065,1065,1065,1465
20240725,094800,43799644,1065,1065,1065,1065,0
20240725,094700,43799644,1065,1063,1065,1063,401
20240725,094600,43373379,1065,1065,1065,1065,0
20240725,094500,43373379,1065,1065,1065,1065,19
20240725,094400,43353144,1065,1065,1065,1065,1
20240725,094300,43352079,1065,1065,1065,1065,72
20240725,094200,43275399,1063,1063,1063,1063,1000
20240725,094100,42212399,1065,1065,1065,1065,0
20240725,094000,42212399,1065,1061,1065,1061,483
20240725,093900,41699832,1061,1062,1062,1061,12
20240725,093800,41687090,1062,1062,1062,1062,0
20240725,093700,41687090,1062,1062,1062,1062,0
20240725,093600,41687090,1062,1062,1062,1062,0
20240725,093500,41687090,1062,1062,1062,1062,0
20240725,093400,41687090,1062,1062,1062,1062,354
20240725,093300,41311142,1060,1064,1064,1060,6744
20240725,093200,34159498,1065,1065,1065,1065,0
20240725,093100,34159498,1065,1065,1065,1065,1
20240725,093000,34158433,1066,1066,1066,1066,0
20240725,092900,34158433,1066,1066,1066,1066,0
20240725,092800,34158433,1066,1066,1066,1066,20
20240725,092700,34137113,1066,1066,1066,1066,0
20240725,092600,34137113,1066,1066,1066,1066,0
20240725,092500,34137113,1066,1066,1066,1066,0
20240725,092400,34137113,1066,1066,1066,1062,3
20240725,092300,34133919,1062,1064,1064,1062,9050
20240725,092200,24522481,1065,1065,1065,1065,1
20240725,092100,24521416,1065,1066,1066,1065,1215
20240725,092000,23226241,1065,1065,1065,1065,19
20240725,091900,23206006,1066,1061,1066,1061,51
20240725,091800,23151840,1066,1062,1066,1062,288
20240725,091700,22845740,1062,1062,1062,1062,3503
20240725,091600,19125554,1067,1067,1069,1062,3805
20240725,091500,15080222,1070,1070,1070,1070,26
20240725,091400,15052402,1075,1075,1075,1075,0
20240725,091300,15052402,1075,1075,1075,1075,0
20240725,091200,15052402,1075,1074,1075,1074,39
20240725,091100,15010515,1070,1069,1070,1069,1001
20240725,091000,13939446,1070,1070,1070,1070,9
20240725,090900,13929816,1070,1070,1070,1070,0
20240725,090800,13929816,1070,1070,1070,1070,0
20240725,090700,13929816,1070,1065,1070,1065,614
20240725,090600,13275498,1065,1079,1079,1065,653
20240725,090500,12579563,1079,1079,1079,1079,0
20240725,090400,12579563,1079,1079,1079,1079,0
20240725,090300,12579563,1079,1079,1079,1079,0
20240725,090200,12579563,1079,1079,1079,1079,0
20240725,090100,12579563,1079,1078,1079,1078,28
20240725,090000,12549378,1090,1055,1090,1055,11894