stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185900,298269401,964,964,964,964,10362
20230725,185800,298269401,964,964,964,964,0
20230725,185700,298269401,964,964,964,964,0
20230725,185600,298269401,964,964,964,964,0
20230725,185500,298269401,964,964,964,964,0
20230725,185400,298269401,964,964,964,964,0
20230725,185300,298269401,964,964,964,964,0
20230725,185200,298269401,964,964,964,964,0
20230725,185100,298269401,964,964,964,964,0
20230725,185000,298269401,964,964,964,964,0
20230725,184900,298269401,964,964,964,964,0
20230725,184800,298269401,964,964,964,964,0
20230725,184700,298269401,964,964,964,964,0
20230725,184600,298269401,964,964,964,964,0
20230725,184500,298269401,964,964,964,964,0
20230725,184400,298269401,964,964,964,964,0
20230725,184300,298269401,964,964,964,964,0
20230725,184200,298269401,964,964,964,964,0
20230725,184100,298269401,964,964,964,964,0
20230725,184000,298269401,964,964,964,964,0
20230725,183900,298269401,964,964,964,964,0
20230725,183800,298269401,964,964,964,964,0
20230725,183700,298269401,964,964,964,964,0
20230725,183600,298269401,964,964,964,964,0
20230725,183500,298269401,964,964,964,964,0
20230725,183400,298269401,964,964,964,964,0
20230725,183300,298269401,964,964,964,964,0
20230725,183200,298269401,964,964,964,964,0
20230725,183100,298269401,964,964,964,964,0
20230725,183000,298269401,964,964,964,964,0
20230725,182900,298269401,964,964,964,964,10362
20230725,182800,298269401,964,964,964,964,0
20230725,182700,298269401,964,964,964,964,0
20230725,182600,298269401,964,964,964,964,0
20230725,182500,298269401,964,964,964,964,0
20230725,182400,298269401,964,964,964,964,0
20230725,182300,298269401,964,964,964,964,0
20230725,182200,298269401,964,964,964,964,0
20230725,182100,298269401,964,964,964,964,0
20230725,182000,298269401,964,964,964,964,0
20230725,181900,298269401,964,964,964,964,0
20230725,181800,298269401,964,964,964,964,0
20230725,181700,298269401,964,964,964,964,0
20230725,181600,298269401,964,964,964,964,0
20230725,181500,298269401,964,964,964,964,0
20230725,181400,298269401,964,964,964,964,0
20230725,181300,298269401,964,964,964,964,0
20230725,181200,298269401,964,964,964,964,0
20230725,181100,298269401,964,964,964,964,0
20230725,181000,298269401,964,964,964,964,0
20230725,180900,298269401,964,964,964,964,0
20230725,180800,298269401,964,964,964,964,0
20230725,180700,298269401,964,964,964,964,0
20230725,180600,298269401,964,964,964,964,0
20230725,180500,298269401,964,964,964,964,0
20230725,180400,298269401,964,964,964,964,0
20230725,180300,298269401,964,964,964,964,0
20230725,180200,298269401,964,964,964,964,0
20230725,180100,298269401,964,964,964,964,0
20230725,180000,298269401,964,964,964,964,0
20230725,175900,298269401,964,964,964,964,10362
20230725,175800,298269401,964,964,964,964,0
20230725,175700,298269401,964,964,964,964,0
20230725,175600,298269401,964,964,964,964,0
20230725,175500,298269401,964,964,964,964,0
20230725,175400,298269401,964,964,964,964,0
20230725,175300,298269401,964,964,964,964,0
20230725,175200,298269401,964,964,964,964,0
20230725,175100,298269401,964,964,964,964,0
20230725,175000,298269401,964,964,964,964,0
20230725,174900,298269401,964,964,964,964,0
20230725,174800,298269401,964,964,964,964,0
20230725,174700,298269401,964,964,964,964,0
20230725,174600,298269401,964,964,964,964,0
20230725,174500,298269401,964,964,964,964,0
20230725,174400,298269401,964,964,964,964,0
20230725,174300,298269401,964,964,964,964,0
20230725,174200,298269401,964,964,964,964,0
20230725,174100,298269401,964,964,964,964,0
20230725,174000,298269401,964,964,964,964,0
20230725,173900,298269401,964,964,964,964,0
20230725,173800,298269401,964,964,964,964,0
20230725,173700,298269401,964,964,964,964,0
20230725,173600,298269401,964,964,964,964,0
20230725,173500,298269401,964,964,964,964,0
20230725,173400,298269401,964,964,964,964,0
20230725,173300,298269401,964,964,964,964,0
20230725,173200,298269401,964,964,964,964,0
20230725,173100,298269401,964,964,964,964,0
20230725,173000,298269401,964,964,964,964,0
20230725,172900,298269401,964,964,964,964,10362
20230725,172800,298269401,964,964,964,964,0
20230725,172700,298269401,964,964,964,964,0
20230725,172600,298269401,964,964,964,964,0
20230725,172500,298269401,964,964,964,964,0
20230725,172400,298269401,964,964,964,964,0
20230725,172300,298269401,964,964,964,964,0
20230725,172200,298269401,964,964,964,964,0
20230725,172100,298269401,964,964,964,964,0
20230725,172000,298269401,964,964,964,964,0
20230725,171900,298269401,964,964,964,964,0
20230725,171800,298269401,964,964,964,964,0
20230725,171700,298269401,964,964,964,964,0
20230725,171600,298269401,964,964,964,964,0
20230725,171500,298269401,964,964,964,964,0
20230725,171400,298269401,964,964,964,964,0
20230725,171300,298269401,964,964,964,964,0
20230725,171200,298269401,964,964,964,964,0
20230725,171100,298269401,964,964,964,964,0
20230725,171000,298269401,964,964,964,964,0
20230725,170900,298269401,964,964,964,964,0
20230725,170800,298269401,964,964,964,964,0
20230725,170700,298269401,964,964,964,964,0
20230725,170600,298269401,964,964,964,964,0
20230725,170500,298269401,964,964,964,964,0
20230725,170400,298269401,964,964,964,964,0
20230725,170300,298269401,964,964,964,964,0
20230725,170200,298269401,964,964,964,964,0
20230725,170100,298269401,964,964,964,964,0
20230725,170000,298269401,964,964,964,964,0
20230725,165900,298269401,964,964,964,964,10362
20230725,165800,298269401,964,964,964,964,0
20230725,165700,298269401,964,964,964,964,0
20230725,165600,298269401,964,964,964,964,0
20230725,165500,298269401,964,964,964,964,0
20230725,165400,298269401,964,964,964,964,0
20230725,165300,298269401,964,964,964,964,0
20230725,165200,298269401,964,964,964,964,0
20230725,165100,298269401,964,964,964,964,0
20230725,165000,298269401,964,964,964,964,0
20230725,164900,298269401,964,964,964,964,0
20230725,164800,298269401,964,964,964,964,0
20230725,164700,298269401,964,964,964,964,0
20230725,164600,298269401,964,964,964,964,0
20230725,164500,298269401,964,964,964,964,0
20230725,164400,298269401,964,964,964,964,0
20230725,164300,298269401,964,964,964,964,0
20230725,164200,298269401,964,964,964,964,0
20230725,164100,298269401,964,964,964,964,0
20230725,164000,298269401,964,964,964,964,0
20230725,163900,298269401,964,964,964,964,0
20230725,163800,298269401,964,964,964,964,0
20230725,163700,298269401,964,964,964,964,0
20230725,163600,298269401,964,964,964,964,0
20230725,163500,298269401,964,964,964,964,0
20230725,163400,298269401,964,964,964,964,0
20230725,163300,298269401,964,964,964,964,0
20230725,163200,298269401,964,964,964,964,0
20230725,163100,298269401,964,964,964,964,0
20230725,163000,298269401,964,964,964,964,0
20230725,162900,298269401,964,964,964,964,10362
20230725,162800,298269401,964,964,964,964,0
20230725,162700,298269401,964,964,964,964,0
20230725,162600,298269401,964,964,964,964,0
20230725,162500,298269401,964,964,964,964,0
20230725,162400,298269401,964,964,964,964,0
20230725,162300,298269401,964,964,964,964,0
20230725,162200,298269401,964,964,964,964,0
20230725,162100,298269401,964,964,964,964,0
20230725,162000,298269401,964,964,964,964,0
20230725,161900,298269401,964,964,964,964,0
20230725,161800,298269401,964,964,964,964,0
20230725,161700,298269401,964,964,964,964,0
20230725,161600,298269401,964,964,964,964,0
20230725,161500,298269401,964,964,964,964,0
20230725,161400,298269401,964,964,964,964,0
20230725,161300,298269401,964,964,964,964,0
20230725,161200,298269401,964,964,964,964,0
20230725,161100,298269401,964,964,964,964,0
20230725,161000,298269401,964,964,964,964,0
20230725,160900,298269401,964,964,964,964,0
20230725,160800,298269401,964,964,964,964,0
20230725,160700,298269401,964,964,964,964,0
20230725,160600,298269401,964,964,964,964,0
20230725,160500,298269401,964,964,964,964,0
20230725,160400,298269401,964,964,964,964,0
20230725,160300,298269401,964,964,964,964,0
20230725,160200,298269401,964,964,964,964,0
20230725,160100,298269401,964,964,964,964,0
20230725,160000,298269401,964,964,964,964,0
20230725,155900,298269401,964,964,964,964,10362
20230725,155800,298269401,964,964,964,964,0
20230725,155700,298269401,964,964,964,964,0
20230725,155600,298269401,964,964,964,964,0
20230725,155500,298269401,964,964,964,964,0
20230725,155400,298269401,964,964,964,964,0
20230725,155300,298269401,964,964,964,964,0
20230725,155200,298269401,964,964,964,964,0
20230725,155100,298269401,964,964,964,964,0
20230725,155000,298269401,964,964,964,964,0
20230725,154900,298269401,964,964,964,964,0
20230725,154800,298269401,964,964,964,964,0
20230725,154700,298269401,964,964,964,964,0
20230725,154600,298269401,964,964,964,964,0
20230725,154500,298269401,964,964,964,964,0
20230725,154400,298269401,964,964,964,964,0
20230725,154300,298269401,964,964,964,964,0
20230725,154200,298269401,964,964,964,964,0
20230725,154100,298269401,964,964,964,964,0
20230725,154000,298269401,964,964,964,964,0
20230725,153900,298269401,964,964,964,964,0
20230725,153800,298269401,964,964,964,964,0
20230725,153700,298269401,964,964,964,964,0
20230725,153600,298269401,964,964,964,964,0
20230725,153500,298269401,964,964,964,964,0
20230725,153400,298269401,964,964,964,964,0
20230725,153300,298269401,964,964,964,964,0
20230725,153200,298269401,964,964,964,964,0
20230725,153100,298269401,964,964,964,964,0
20230725,153000,298269401,964,964,964,964,10362
20230725,152900,288280433,965,965,965,965,0
20230725,152800,288280433,965,965,965,965,0
20230725,152700,288280433,965,965,965,965,0
20230725,152600,288280433,965,965,965,965,0
20230725,152500,288280433,965,965,965,965,0
20230725,152400,288280433,965,965,965,965,0
20230725,152300,288280433,965,965,965,965,0
20230725,152200,288280433,965,965,965,965,0
20230725,152100,288280433,965,965,965,965,0
20230725,152000,288280433,965,965,965,965,0
20230725,151900,288280433,965,965,965,965,380
20230725,151800,287913733,965,965,965,965,0
20230725,151700,287913733,965,965,965,965,634
20230725,151600,287301923,965,965,965,965,0
20230725,151500,287301923,965,966,966,965,606
20230725,151400,286717044,968,968,968,968,0
20230725,151300,286717044,968,968,968,968,0
20230725,151200,286717044,968,968,968,968,59
20230725,151100,286659932,968,968,968,968,10
20230725,151000,286650252,971,971,971,971,0
20230725,150900,286650252,971,971,971,971,0
20230725,150800,286650252,971,971,971,971,926
20230725,150700,285751106,968,968,968,968,0
20230725,150600,285751106,968,968,968,968,0
20230725,150500,285751106,968,968,968,968,0
20230725,150400,285751106,968,968,968,968,0
20230725,150300,285751106,968,968,968,968,0
20230725,150200,285751106,968,968,968,968,0
20230725,150100,285751106,968,971,971,968,72
20230725,150000,285681407,968,971,971,968,4
20230725,145900,285677532,968,968,968,968,4
20230725,145800,285673660,970,970,970,970,0
20230725,145700,285673660,970,970,970,970,1000
20230725,145600,284703660,970,970,970,970,0
20230725,145500,284703660,970,970,970,970,1002
20230725,145400,283731720,970,970,970,970,1021
20230725,145300,282741350,970,969,970,969,1381
20230725,145200,281403031,970,970,970,970,501
20230725,145100,280917061,965,965,965,965,0
20230725,145000,280917061,965,965,965,965,0
20230725,144900,280917061,965,965,965,965,0
20230725,144800,280917061,965,965,965,965,2
20230725,144700,280915131,970,970,970,970,0
20230725,144600,280915131,970,970,970,970,1
20230725,144500,280914161,965,965,965,965,0
20230725,144400,280914161,965,965,965,965,0
20230725,144300,280914161,965,967,967,964,17915
20230725,144200,263612182,966,970,970,966,50000
20230725,144100,215301824,970,970,970,970,86
20230725,144000,215218404,975,975,975,975,0
20230725,143900,215218404,975,974,975,973,9
20230725,143800,215209638,975,975,975,975,213
20230725,143700,215001963,979,979,979,979,0
20230725,143600,215001963,979,979,979,979,0
20230725,143500,215001963,979,979,979,979,0
20230725,143400,215001963,979,979,979,979,0
20230725,143300,215001963,979,979,979,979,0
20230725,143200,215001963,979,979,979,979,0
20230725,143100,215001963,979,979,979,979,127
20230725,143000,214877630,979,979,979,979,0
20230725,142900,214877630,979,979,979,979,0
20230725,142800,214877630,979,979,979,979,0
20230725,142700,214877630,979,979,979,979,0
20230725,142600,214877630,979,979,979,979,0
20230725,142500,214877630,979,979,979,979,0
20230725,142400,214877630,979,979,979,979,0
20230725,142300,214877630,979,979,979,979,0
20230725,142200,214877630,979,979,979,979,0
20230725,142100,214877630,979,979,979,979,0
20230725,142000,214877630,979,979,979,979,0
20230725,141900,214877630,979,979,979,979,0
20230725,141800,214877630,979,979,979,979,0
20230725,141700,214877630,979,979,979,979,0
20230725,141600,214877630,979,979,979,979,0
20230725,141500,214877630,979,979,979,979,0
20230725,141400,214877630,979,979,979,979,0
20230725,141300,214877630,979,979,979,979,0
20230725,141200,214877630,979,979,979,979,0
20230725,141100,214877630,979,979,979,979,0
20230725,141000,214877630,979,979,979,979,0
20230725,140900,214877630,979,979,979,979,0
20230725,140800,214877630,979,979,979,979,0
20230725,140700,214877630,979,979,979,979,0
20230725,140600,214877630,979,979,979,979,0
20230725,140500,214877630,979,979,979,979,0
20230725,140400,214877630,979,979,979,979,0
20230725,140300,214877630,979,979,979,979,0
20230725,140200,214877630,979,979,979,979,0
20230725,140100,214877630,979,979,979,979,0
20230725,140000,214877630,979,979,979,979,0
20230725,135900,214877630,979,979,979,979,0
20230725,135800,214877630,979,979,979,979,0
20230725,135700,214877630,979,976,979,976,652
20230725,135600,214241275,978,978,978,978,0
20230725,135500,214241275,978,978,978,978,0
20230725,135400,214241275,978,978,978,978,0
20230725,135300,214241275,978,978,978,978,0
20230725,135200,214241275,978,978,978,978,0
20230725,135100,214241275,978,978,978,978,0
20230725,135000,214241275,978,978,978,978,400
20230725,134900,213850075,978,978,978,978,0
20230725,134800,213850075,978,978,978,978,300
20230725,134700,213556675,978,978,978,978,0
20230725,134600,213556675,978,978,978,978,1
20230725,134500,213555697,975,975,975,975,0
20230725,134400,213555697,975,975,975,975,0
20230725,134300,213555697,975,975,975,975,0
20230725,134200,213555697,975,975,975,975,0
20230725,134100,213555697,975,975,975,975,0
20230725,134000,213555697,975,975,975,975,7
20230725,133900,213548872,980,980,980,980,200
20230725,133800,213352872,980,980,980,980,0
20230725,133700,213352872,980,980,980,980,1
20230725,133600,213351892,978,976,978,976,5
20230725,133500,213347009,978,978,978,978,100
20230725,133400,213249209,978,978,978,978,0
20230725,133300,213249209,978,978,978,978,0
20230725,133200,213249209,978,978,978,978,0
20230725,133100,213249209,978,978,978,978,1
20230725,133000,213248231,971,971,971,971,0
20230725,132900,213248231,971,971,971,971,0
20230725,132800,213248231,971,971,971,971,474
20230725,132700,212787977,971,971,971,971,3
20230725,132600,212785064,983,983,983,983,0
20230725,132500,212785064,983,976,985,976,5015
20230725,132400,207859323,980,980,980,980,0
20230725,132300,207859323,980,980,980,980,2
20230725,132200,207857363,980,972,980,971,5300
20230725,132100,202675220,967,967,967,967,0
20230725,132000,202675220,967,967,967,967,0
20230725,131900,202675220,967,967,967,967,0
20230725,131800,202675220,967,967,967,967,0
20230725,131700,202675220,967,967,967,967,1000
20230725,131600,201708220,967,967,967,967,0
20230725,131500,201708220,967,967,967,967,0
20230725,131400,201708220,967,967,967,967,0
20230725,131300,201708220,967,967,967,967,0
20230725,131200,201708220,967,967,967,967,0
20230725,131100,201708220,967,967,967,967,2477
20230725,131000,199312961,967,970,970,967,2956
20230725,130900,196449949,970,971,971,970,1729
20230725,130800,194772721,971,971,971,971,0
20230725,130700,194772721,971,971,971,971,0
20230725,130600,194772721,971,971,971,971,0
20230725,130500,194772721,971,971,971,971,2000
20230725,130400,192830721,975,975,975,975,0
20230725,130300,192830721,975,975,975,975,0
20230725,130200,192830721,975,975,975,975,0
20230725,130100,192830721,975,975,975,975,0
20230725,130000,192830721,975,975,975,975,0
20230725,125900,192830721,975,975,975,975,0
20230725,125800,192830721,975,975,975,975,0
20230725,125700,192830721,975,975,975,975,0
20230725,125600,192830721,975,975,975,975,0
20230725,125500,192830721,975,975,975,975,0
20230725,125400,192830721,975,975,975,975,1000
20230725,125300,191855721,975,975,975,975,0
20230725,125200,191855721,975,975,975,975,0
20230725,125100,191855721,975,975,975,975,0
20230725,125000,191855721,975,975,975,975,0
20230725,124900,191855721,975,975,975,975,500
20230725,124800,191368221,975,971,975,971,3000
20230725,124700,188446448,970,970,970,970,0
20230725,124600,188446448,970,970,970,970,0
20230725,124500,188446448,970,970,970,970,0
20230725,124400,188446448,970,970,970,970,0
20230725,124300,188446448,970,970,970,970,0
20230725,124200,188446448,970,970,970,970,0
20230725,124100,188446448,970,970,970,970,0
20230725,124000,188446448,970,970,970,970,0
20230725,123900,188446448,970,970,970,970,0
20230725,123800,188446448,970,970,970,970,0
20230725,123700,188446448,970,970,970,970,0
20230725,123600,188446448,970,970,970,970,50
20230725,123500,188397948,969,969,969,969,1000
20230725,123400,187428948,967,967,967,967,0
20230725,123300,187428948,967,967,967,967,0
20230725,123200,187428948,967,967,967,967,676
20230725,123100,186775256,969,969,969,969,877
20230725,123000,185925443,969,969,969,969,154
20230725,122900,185776217,967,967,967,967,0
20230725,122800,185776217,967,967,967,967,3
20230725,122700,185773316,967,967,967,967,1137
20230725,122600,184673837,967,967,967,967,0
20230725,122500,184673837,967,967,967,967,0
20230725,122400,184673837,967,967,967,967,0
20230725,122300,184673837,967,967,967,967,0
20230725,122200,184673837,967,967,967,967,537
20230725,122100,184154558,969,969,969,969,0
20230725,122000,184154558,969,969,969,969,0
20230725,121900,184154558,969,969,969,969,0
20230725,121800,184154558,969,969,969,969,0
20230725,121700,184154558,969,969,969,969,0
20230725,121600,184154558,969,969,969,969,0
20230725,121500,184154558,969,969,969,969,1
20230725,121400,184153589,967,967,967,967,2
20230725,121300,184151655,971,971,971,971,4
20230725,121200,184147771,971,971,971,971,0
20230725,121100,184147771,971,971,971,971,0
20230725,121000,184147771,971,971,971,971,0
20230725,120900,184147771,971,971,971,971,0
20230725,120800,184147771,971,971,971,971,0
20230725,120700,184147771,971,971,971,971,0
20230725,120600,184147771,971,971,971,971,0
20230725,120500,184147771,971,971,971,971,1
20230725,120400,184146800,965,965,965,965,0
20230725,120300,184146800,965,965,965,965,0
20230725,120200,184146800,965,967,967,965,4000
20230725,120100,180281899,966,966,966,966,0
20230725,120000,180281899,966,966,966,966,1000
20230725,115900,179315899,966,966,966,966,0
20230725,115800,179315899,966,971,971,966,2000
20230725,115700,177382056,971,971,971,971,0
20230725,115600,177382056,971,971,971,971,0
20230725,115500,177382056,971,971,971,971,0
20230725,115400,177382056,971,971,971,971,0
20230725,115300,177382056,971,971,971,971,0
20230725,115200,177382056,971,971,971,971,0
20230725,115100,177382056,971,971,971,971,0
20230725,115000,177382056,971,967,971,967,227
20230725,114900,177161927,967,967,967,967,2
20230725,114800,177159993,966,968,968,966,6201
20230725,114700,171164228,968,968,968,968,245
20230725,114600,170927068,968,968,968,968,0
20230725,114500,170927068,968,968,968,968,0
20230725,114400,170927068,968,968,968,968,0
20230725,114300,170927068,968,968,968,968,0
20230725,114200,170927068,968,968,968,968,0
20230725,114100,170927068,968,968,968,968,50
20230725,114000,170878668,968,968,968,968,0
20230725,113900,170878668,968,968,968,968,0
20230725,113800,170878668,968,971,971,968,1693
20230725,113700,169239105,971,971,971,971,0
20230725,113600,169239105,971,971,971,971,1
20230725,113500,169238134,971,971,971,971,51
20230725,113400,169188613,975,975,975,975,0
20230725,113300,169188613,975,975,975,975,0
20230725,113200,169188613,975,975,975,975,0
20230725,113100,169188613,975,975,975,975,0
20230725,113000,169188613,975,975,975,975,0
20230725,112900,169188613,975,975,975,975,0
20230725,112800,169188613,975,974,975,974,3
20230725,112700,169185690,975,975,975,975,0
20230725,112600,169185690,975,975,975,975,72
20230725,112500,169115490,975,975,975,975,0
20230725,112400,169115490,975,975,975,975,0
20230725,112300,169115490,975,975,975,975,0
20230725,112200,169115490,975,975,975,975,0
20230725,112100,169115490,975,975,975,975,0
20230725,112000,169115490,975,975,975,975,0
20230725,111900,169115490,975,975,975,975,0
20230725,111800,169115490,975,975,975,975,0
20230725,111700,169115490,975,975,975,975,0
20230725,111600,169115490,975,975,975,975,19
20230725,111500,169096965,975,975,975,975,0
20230725,111400,169096965,975,975,975,975,0
20230725,111300,169096965,975,975,975,975,0
20230725,111200,169096965,975,975,975,975,0
20230725,111100,169096965,975,969,975,969,3
20230725,111000,169094052,969,969,969,969,1
20230725,110900,169093083,975,975,975,975,1
20230725,110800,169092108,975,975,975,975,0
20230725,110700,169092108,975,975,975,975,30
20230725,110600,169062858,975,975,975,975,0
20230725,110500,169062858,975,968,975,968,3
20230725,110400,169059940,975,975,975,975,0
20230725,110300,169059940,975,975,975,975,0
20230725,110200,169059940,975,975,975,975,0
20230725,110100,169059940,975,968,975,968,36
20230725,110000,169025085,976,976,976,976,0
20230725,105900,169025085,976,976,976,976,0
20230725,105800,169025085,976,968,976,968,8
20230725,105700,169017304,976,976,976,976,0
20230725,105600,169017304,976,976,976,976,0
20230725,105500,169017304,976,976,976,976,0
20230725,105400,169017304,976,976,976,976,1
20230725,105300,169016328,967,969,969,967,5000
20230725,105200,164175931,975,975,975,975,102
20230725,105100,164076481,975,975,975,975,41
20230725,105000,164036506,975,969,975,969,118
20230725,104900,163921690,974,974,974,974,1
20230725,104800,163920716,969,969,969,969,0
20230725,104700,163920716,969,970,970,969,4000
20230725,104600,160043618,975,977,977,970,9002
20230725,104500,151295870,976,976,976,976,0
20230725,104400,151295870,976,976,976,976,0
20230725,104300,151295870,976,976,976,976,17
20230725,104200,151279278,977,977,977,977,10
20230725,104100,151269508,976,975,976,975,45
20230725,104000,151225630,972,972,972,972,0
20230725,103900,151225630,972,972,972,972,1
20230725,103800,151224658,975,978,978,975,1026
20230725,103700,150224305,973,973,973,973,0
20230725,103600,150224305,973,972,973,972,2046
20230725,103500,148235100,970,970,970,970,0
20230725,103400,148235100,970,970,970,970,1320
20230725,103300,146954700,970,970,970,970,2002
20230725,103200,145012760,971,970,971,970,2
20230725,103100,145010819,972,972,972,972,0
20230725,103000,145010819,972,972,972,972,0
20230725,102900,145010819,972,972,972,972,0
20230725,102800,145010819,972,972,972,972,30
20230725,102700,144981659,972,972,972,972,0
20230725,102600,144981659,972,972,972,972,0
20230725,102500,144981659,972,972,972,972,1
20230725,102400,144980687,972,972,972,972,1
20230725,102300,144979715,973,973,973,973,0
20230725,102200,144979715,973,973,973,973,2
20230725,102100,144977769,967,969,969,967,10000
20230725,102000,135307682,967,967,967,967,0
20230725,101900,135307682,967,974,974,967,2000
20230725,101800,133365473,973,976,976,973,3000
20230725,101700,130442444,976,976,976,976,0
20230725,101600,130442444,976,976,976,976,3471
20230725,101500,127054748,976,977,977,976,8828
20230725,101400,118436009,981,981,981,981,0
20230725,101300,118436009,981,981,981,981,0
20230725,101200,118436009,981,981,981,981,0
20230725,101100,118436009,981,981,981,981,0
20230725,101000,118436009,981,981,981,981,0
20230725,100900,118436009,981,981,981,981,0
20230725,100800,118436009,981,981,981,981,5
20230725,100700,118431104,983,983,983,983,0
20230725,100600,118431104,983,983,983,983,5000
20230725,100500,113516104,984,984,984,984,0
20230725,100400,113516104,984,984,984,984,0
20230725,100300,113516104,984,984,984,984,0
20230725,100200,113516104,984,983,984,983,5071
20230725,100100,108526245,984,984,984,984,91
20230725,100000,108436701,977,977,977,977,54
20230725,095900,108383943,976,976,976,976,0
20230725,095800,108383943,976,976,976,976,0
20230725,095700,108383943,976,982,982,976,17
20230725,095600,108367338,983,983,983,983,0
20230725,095500,108367338,983,983,983,983,0
20230725,095400,108367338,983,983,983,983,0
20230725,095300,108367338,983,983,983,983,500
20230725,095200,107875838,983,983,983,983,1
20230725,095100,107874855,984,984,984,984,0
20230725,095000,107874855,984,984,984,984,0
20230725,094900,107874855,984,983,984,983,2
20230725,094800,107872888,982,982,982,982,1
20230725,094700,107871906,984,984,984,984,0
20230725,094600,107871906,984,983,984,983,101
20230725,094500,107772523,985,984,985,984,131
20230725,094400,107643605,984,984,984,983,1001
20230725,094300,106658622,977,977,977,977,0
20230725,094200,106658622,977,975,977,975,12777
20230725,094100,94199047,975,972,975,972,26609
20230725,094000,68269224,972,972,972,972,1037
20230725,093900,67261260,972,970,972,970,1093
20230725,093800,66200065,970,971,971,970,1079
20230725,093700,65152434,969,970,970,969,2024
20230725,093600,63190166,971,971,971,971,1
20230725,093500,63189195,971,972,972,971,2266
20230725,093400,60988908,971,972,972,971,1003
20230725,093300,60014992,972,971,972,971,3
20230725,093200,60012077,972,972,972,972,0
20230725,093100,60012077,972,971,972,971,3644
20230725,093000,56473387,971,971,971,971,1381
20230725,092900,55132436,969,968,970,968,2359
20230725,092800,52845291,967,965,967,965,1001
20230725,092700,51879324,965,965,965,965,2525
20230725,092600,49442699,965,965,965,965,2088
20230725,092500,47427779,964,964,964,964,5284
20230725,092400,42334003,965,965,965,965,0
20230725,092300,42334003,965,965,965,965,2000
20230725,092200,40404003,964,965,965,964,8000
20230725,092100,32687003,964,965,966,964,2283
20230725,092000,30485116,966,966,966,966,126
20230725,091900,30363400,966,966,966,966,5268
20230725,091800,25274512,967,968,968,967,6728
20230725,091700,18762885,970,970,970,970,0
20230725,091600,18762885,970,969,970,969,1080
20230725,091500,17715335,970,970,971,970,1834
20230725,091400,15936353,970,970,970,970,69
20230725,091300,15869423,970,970,970,970,2747
20230725,091200,13204833,973,973,973,973,0
20230725,091100,13204833,973,973,973,973,1
20230725,091000,13203860,970,970,970,970,1000
20230725,090900,12233860,970,970,970,970,1217
20230725,090800,11053370,970,970,970,970,340
20230725,090700,10723570,970,970,970,970,0
20230725,090600,10723570,970,973,973,970,7207
20230725,090500,3718378,974,976,976,974,1295
20230725,090400,2455746,984,984,984,984,518
20230725,090300,1946034,984,984,984,984,0
20230725,090200,1946034,984,984,984,984,100
20230725,090100,1847634,984,984,984,984,1
20230725,090000,1846650,975,975,975,975,1894