stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193700,375732814,245,245,245,245,26714
20230725,193600,375732814,245,245,245,245,0
20230725,193500,375732814,245,245,245,245,0
20230725,193400,375732814,245,245,245,245,0
20230725,193300,375732814,245,245,245,245,0
20230725,193200,375732814,245,245,245,245,0
20230725,193100,375732814,245,245,245,245,0
20230725,193000,375732814,245,245,245,245,0
20230725,192900,375732814,245,245,245,245,0
20230725,192800,375732814,245,245,245,245,0
20230725,192700,375732814,245,245,245,245,0
20230725,192600,375732814,245,245,245,245,0
20230725,192500,375732814,245,245,245,245,0
20230725,192400,375732814,245,245,245,245,0
20230725,192300,375732814,245,245,245,245,0
20230725,192200,375732814,245,245,245,245,0
20230725,192100,375732814,245,245,245,245,0
20230725,192000,375732814,245,245,245,245,0
20230725,191900,375732814,245,245,245,245,0
20230725,191800,375732814,245,245,245,245,0
20230725,191700,375732814,245,245,245,245,0
20230725,191600,375732814,245,245,245,245,0
20230725,191500,375732814,245,245,245,245,0
20230725,191400,375732814,245,245,245,245,0
20230725,191300,375732814,245,245,245,245,0
20230725,191200,375732814,245,245,245,245,0
20230725,191100,375732814,245,245,245,245,0
20230725,191000,375732814,245,245,245,245,0
20230725,190900,375732814,245,245,245,245,0
20230725,190800,375732814,245,245,245,245,0
20230725,190700,375732814,245,245,245,245,26714
20230725,190600,375732814,245,245,245,245,0
20230725,190500,375732814,245,245,245,245,0
20230725,190400,375732814,245,245,245,245,0
20230725,190300,375732814,245,245,245,245,0
20230725,190200,375732814,245,245,245,245,0
20230725,190100,375732814,245,245,245,245,0
20230725,190000,375732814,245,245,245,245,0
20230725,185900,375732814,245,245,245,245,0
20230725,185800,375732814,245,245,245,245,0
20230725,185700,375732814,245,245,245,245,0
20230725,185600,375732814,245,245,245,245,0
20230725,185500,375732814,245,245,245,245,0
20230725,185400,375732814,245,245,245,245,0
20230725,185300,375732814,245,245,245,245,0
20230725,185200,375732814,245,245,245,245,0
20230725,185100,375732814,245,245,245,245,0
20230725,185000,375732814,245,245,245,245,0
20230725,184900,375732814,245,245,245,245,0
20230725,184800,375732814,245,245,245,245,0
20230725,184700,375732814,245,245,245,245,0
20230725,184600,375732814,245,245,245,245,0
20230725,184500,375732814,245,245,245,245,0
20230725,184400,375732814,245,245,245,245,0
20230725,184300,375732814,245,245,245,245,0
20230725,184200,375732814,245,245,245,245,0
20230725,184100,375732814,245,245,245,245,0
20230725,184000,375732814,245,245,245,245,0
20230725,183900,375732814,245,245,245,245,0
20230725,183800,375732814,245,245,245,245,0
20230725,183700,375732814,245,245,245,245,26714
20230725,183600,375732814,245,245,245,245,0
20230725,183500,375732814,245,245,245,245,0
20230725,183400,375732814,245,245,245,245,0
20230725,183300,375732814,245,245,245,245,0
20230725,183200,375732814,245,245,245,245,0
20230725,183100,375732814,245,245,245,245,0
20230725,183000,375732814,245,245,245,245,0
20230725,182900,375732814,245,245,245,245,0
20230725,182800,375732814,245,245,245,245,0
20230725,182700,375732814,245,245,245,245,0
20230725,182600,375732814,245,245,245,245,0
20230725,182500,375732814,245,245,245,245,0
20230725,182400,375732814,245,245,245,245,0
20230725,182300,375732814,245,245,245,245,0
20230725,182200,375732814,245,245,245,245,0
20230725,182100,375732814,245,245,245,245,0
20230725,182000,375732814,245,245,245,245,0
20230725,181900,375732814,245,245,245,245,0
20230725,181800,375732814,245,245,245,245,0
20230725,181700,375732814,245,245,245,245,0
20230725,181600,375732814,245,245,245,245,0
20230725,181500,375732814,245,245,245,245,0
20230725,181400,375732814,245,245,245,245,0
20230725,181300,375732814,245,245,245,245,0
20230725,181200,375732814,245,245,245,245,0
20230725,181100,375732814,245,245,245,245,0
20230725,181000,375732814,245,245,245,245,0
20230725,180900,375732814,245,245,245,245,0
20230725,180800,375732814,245,245,245,245,0
20230725,180700,375732814,245,245,245,245,26714
20230725,180600,375732814,245,245,245,245,0
20230725,180500,375732814,245,245,245,245,0
20230725,180400,375732814,245,245,245,245,0
20230725,180300,375732814,245,245,245,245,0
20230725,180200,375732814,245,245,245,245,0
20230725,180100,375732814,245,245,245,245,0
20230725,180000,375732814,245,245,245,245,0
20230725,175900,375732814,245,245,245,245,0
20230725,175800,375732814,245,245,245,245,0
20230725,175700,375732814,245,245,245,245,0
20230725,175600,375732814,245,245,245,245,0
20230725,175500,375732814,245,245,245,245,0
20230725,175400,375732814,245,245,245,245,0
20230725,175300,375732814,245,245,245,245,0
20230725,175200,375732814,245,245,245,245,0
20230725,175100,375732814,245,245,245,245,0
20230725,175000,375732814,245,245,245,245,0
20230725,174900,375732814,245,245,245,245,0
20230725,174800,375732814,245,245,245,245,0
20230725,174700,375732814,245,245,245,245,0
20230725,174600,375732814,245,245,245,245,0
20230725,174500,375732814,245,245,245,245,0
20230725,174400,375732814,245,245,245,245,0
20230725,174300,375732814,245,245,245,245,0
20230725,174200,375732814,245,245,245,245,0
20230725,174100,375732814,245,245,245,245,0
20230725,174000,375732814,245,245,245,245,0
20230725,173900,375732814,245,245,245,245,0
20230725,173800,375732814,245,245,245,245,0
20230725,173700,375732814,245,245,245,245,26714
20230725,173600,375732814,245,245,245,245,0
20230725,173500,375732814,245,245,245,245,0
20230725,173400,375732814,245,245,245,245,0
20230725,173300,375732814,245,245,245,245,0
20230725,173200,375732814,245,245,245,245,0
20230725,173100,375732814,245,245,245,245,0
20230725,173000,375732814,245,245,245,245,0
20230725,172900,375732814,245,245,245,245,0
20230725,172800,375732814,245,245,245,245,0
20230725,172700,375732814,245,245,245,245,0
20230725,172600,375732814,245,245,245,245,0
20230725,172500,375732814,245,245,245,245,0
20230725,172400,375732814,245,245,245,245,0
20230725,172300,375732814,245,245,245,245,0
20230725,172200,375732814,245,245,245,245,0
20230725,172100,375732814,245,245,245,245,0
20230725,172000,375732814,245,245,245,245,0
20230725,171900,375732814,245,245,245,245,0
20230725,171800,375732814,245,245,245,245,0
20230725,171700,375732814,245,245,245,245,0
20230725,171600,375732814,245,245,245,245,0
20230725,171500,375732814,245,245,245,245,0
20230725,171400,375732814,245,245,245,245,0
20230725,171300,375732814,245,245,245,245,0
20230725,171200,375732814,245,245,245,245,0
20230725,171100,375732814,245,245,245,245,0
20230725,171000,375732814,245,245,245,245,0
20230725,170900,375732814,245,245,245,245,0
20230725,170800,375732814,245,245,245,245,0
20230725,170700,375732814,245,245,245,245,26714
20230725,170600,375732814,245,245,245,245,0
20230725,170500,375732814,245,245,245,245,0
20230725,170400,375732814,245,245,245,245,0
20230725,170300,375732814,245,245,245,245,0
20230725,170200,375732814,245,245,245,245,0
20230725,170100,375732814,245,245,245,245,0
20230725,170000,375732814,245,245,245,245,0
20230725,165900,375732814,245,245,245,245,0
20230725,165800,375732814,245,245,245,245,0
20230725,165700,375732814,245,245,245,245,0
20230725,165600,375732814,245,245,245,245,0
20230725,165500,375732814,245,245,245,245,0
20230725,165400,375732814,245,245,245,245,0
20230725,165300,375732814,245,245,245,245,0
20230725,165200,375732814,245,245,245,245,0
20230725,165100,375732814,245,245,245,245,0
20230725,165000,375732814,245,245,245,245,0
20230725,164900,375732814,245,245,245,245,0
20230725,164800,375732814,245,245,245,245,0
20230725,164700,375732814,245,245,245,245,0
20230725,164600,375732814,245,245,245,245,0
20230725,164500,375732814,245,245,245,245,0
20230725,164400,375732814,245,245,245,245,0
20230725,164300,375732814,245,245,245,245,0
20230725,164200,375732814,245,245,245,245,0
20230725,164100,375732814,245,245,245,245,0
20230725,164000,375732814,245,245,245,245,0
20230725,163900,375732814,245,245,245,245,0
20230725,163800,375732814,245,245,245,245,0
20230725,163700,375732814,245,245,245,245,26714
20230725,163600,375732814,245,245,245,245,0
20230725,163500,375732814,245,245,245,245,0
20230725,163400,375732814,245,245,245,245,0
20230725,163300,375732814,245,245,245,245,0
20230725,163200,375732814,245,245,245,245,0
20230725,163100,375732814,245,245,245,245,0
20230725,163000,375732814,245,245,245,245,0
20230725,162900,375732814,245,245,245,245,0
20230725,162800,375732814,245,245,245,245,0
20230725,162700,375732814,245,245,245,245,0
20230725,162600,375732814,245,245,245,245,0
20230725,162500,375732814,245,245,245,245,0
20230725,162400,375732814,245,245,245,245,0
20230725,162300,375732814,245,245,245,245,0
20230725,162200,375732814,245,245,245,245,0
20230725,162100,375732814,245,245,245,245,0
20230725,162000,375732814,245,245,245,245,0
20230725,161900,375732814,245,245,245,245,0
20230725,161800,375732814,245,245,245,245,0
20230725,161700,375732814,245,245,245,245,0
20230725,161600,375732814,245,245,245,245,0
20230725,161500,375732814,245,245,245,245,0
20230725,161400,375732814,245,245,245,245,0
20230725,161300,375732814,245,245,245,245,0
20230725,161200,375732814,245,245,245,245,0
20230725,161100,375732814,245,245,245,245,0
20230725,161000,375732814,245,245,245,245,0
20230725,160900,375732814,245,245,245,245,0
20230725,160800,375732814,245,245,245,245,0
20230725,160700,375732814,245,245,245,245,26714
20230725,160600,375732814,245,245,245,245,0
20230725,160500,375732814,245,245,245,245,0
20230725,160400,375732814,245,245,245,245,0
20230725,160300,375732814,245,245,245,245,0
20230725,160200,375732814,245,245,245,245,0
20230725,160100,375732814,245,245,245,245,0
20230725,160000,375732814,245,245,245,245,0
20230725,155900,375732814,245,245,245,245,0
20230725,155800,375732814,245,245,245,245,0
20230725,155700,375732814,245,245,245,245,0
20230725,155600,375732814,245,245,245,245,0
20230725,155500,375732814,245,245,245,245,0
20230725,155400,375732814,245,245,245,245,0
20230725,155300,375732814,245,245,245,245,0
20230725,155200,375732814,245,245,245,245,0
20230725,155100,375732814,245,245,245,245,0
20230725,155000,375732814,245,245,245,245,0
20230725,154900,375732814,245,245,245,245,0
20230725,154800,375732814,245,245,245,245,0
20230725,154700,375732814,245,245,245,245,0
20230725,154600,375732814,245,245,245,245,0
20230725,154500,375732814,245,245,245,245,0
20230725,154400,375732814,245,245,245,245,0
20230725,154300,375732814,245,245,245,245,0
20230725,154200,375732814,245,245,245,245,0
20230725,154100,375732814,245,245,245,245,0
20230725,154000,375732814,245,245,245,245,0
20230725,153900,375732814,245,245,245,245,0
20230725,153800,375732814,245,245,245,245,0
20230725,153700,375732814,245,245,245,245,26714
20230725,153600,375732814,245,245,245,245,0
20230725,153500,375732814,245,245,245,245,0
20230725,153400,375732814,245,245,245,245,0
20230725,153300,375732814,245,245,245,245,0
20230725,153200,375732814,245,245,245,245,0
20230725,153100,375732814,245,245,245,245,0
20230725,153000,375732814,245,245,245,245,26714
20230725,152900,369187884,245,245,245,245,0
20230725,152800,369187884,245,245,245,245,0
20230725,152700,369187884,245,245,245,245,0
20230725,152600,369187884,245,245,245,245,0
20230725,152500,369187884,245,245,245,245,0
20230725,152400,369187884,245,245,245,245,0
20230725,152300,369187884,245,245,245,245,0
20230725,152200,369187884,245,245,245,245,0
20230725,152100,369187884,245,245,245,245,0
20230725,152000,369187884,245,245,245,245,0
20230725,151900,369187884,245,248,248,245,1361
20230725,151800,368853006,248,248,248,246,18377
20230725,151700,364330562,249,249,249,249,101
20230725,151600,364305413,249,249,249,249,2
20230725,151500,364304915,249,249,249,247,54
20230725,151400,364291521,247,247,247,247,13042
20230725,151300,361070147,247,247,247,247,888
20230725,151200,360850811,247,247,247,247,6793
20230725,151100,359172940,247,248,248,247,23
20230725,151000,359167240,248,247,248,247,1001
20230725,150900,358919992,247,248,248,247,458
20230725,150800,358806424,247,247,247,247,0
20230725,150700,358806424,247,247,247,247,0
20230725,150600,358806424,247,247,247,247,6
20230725,150500,358804942,246,247,247,246,68
20230725,150400,358788150,246,247,247,246,152
20230725,150300,358750607,247,247,247,247,1900
20230725,150200,358281307,247,249,249,247,7
20230725,150100,358279574,246,247,247,246,10028
20230725,150000,355802684,247,248,249,247,2695
20230725,145900,355131675,248,247,248,247,46283
20230725,145800,343699525,247,249,249,247,26454
20230725,145700,337138944,248,249,249,248,8521
20230725,145600,335020224,249,251,251,249,66
20230725,145500,335003682,249,249,249,249,29
20230725,145400,334996461,252,250,252,250,10000
20230725,145300,332484142,249,249,249,249,3
20230725,145200,332483395,250,250,250,250,27
20230725,145100,332476645,250,249,250,249,8449
20230725,145000,330372820,249,249,249,249,1
20230725,144900,330372571,249,250,250,249,128
20230725,144800,330340579,249,249,249,249,0
20230725,144700,330340579,249,249,249,249,0
20230725,144600,330340579,249,252,252,249,82730
20230725,144500,309686827,252,252,252,251,64
20230725,144400,309670720,251,251,252,251,113
20230725,144300,309642344,252,251,252,250,2767
20230725,144200,308950266,252,252,252,252,0
20230725,144100,308950266,252,252,252,252,2990
20230725,144000,308196786,252,251,252,251,614
20230725,143900,308042312,251,251,252,251,40078
20230725,143800,297958339,251,251,251,251,0
20230725,143700,297958339,251,251,251,251,2
20230725,143600,297957837,251,251,251,251,0
20230725,143500,297957837,251,251,251,250,121
20230725,143400,297927509,251,251,251,250,770
20230725,143300,297734668,251,251,251,250,475
20230725,143200,297615580,251,251,251,250,20144
20230725,143100,292559484,250,251,251,250,92
20230725,143000,292536434,250,250,251,250,305
20230725,142900,292459993,251,251,251,250,930
20230725,142800,292227227,251,250,251,249,541
20230725,142700,292091897,250,251,251,249,1742
20230725,142600,291657124,251,251,251,250,375
20230725,142500,291563118,251,250,251,250,2958
20230725,142400,290823593,250,251,251,250,27
20230725,142300,290816824,251,250,251,249,4707
20230725,142200,289640014,251,251,252,250,1302
20230725,142100,289313804,251,252,252,251,289
20230725,142000,289241098,251,252,252,251,2702
20230725,141900,288560195,252,252,252,251,1016
20230725,141800,288304272,252,251,252,250,1766
20230725,141700,287860809,250,250,251,250,1134
20230725,141600,287577224,249,249,249,249,0
20230725,141500,287577224,249,249,249,249,75
20230725,141400,287558549,249,249,249,249,0
20230725,141300,287558549,249,249,249,249,35
20230725,141200,287549834,249,249,250,249,1109
20230725,141100,287273590,249,249,249,249,305
20230725,141000,287197645,249,249,249,249,4
20230725,140900,287196649,249,249,249,249,16
20230725,140800,287192665,249,249,249,249,0
20230725,140700,287192665,249,250,250,249,29
20230725,140600,287185432,249,249,249,249,835
20230725,140500,286977517,249,249,249,249,0
20230725,140400,286977517,249,250,250,249,281
20230725,140300,286907274,249,249,249,249,0
20230725,140200,286907274,249,249,249,249,1024
20230725,140100,286652298,250,250,250,250,221
20230725,140000,286597048,249,249,249,249,17
20230725,135900,286592815,250,250,250,250,1000
20230725,135800,286342815,249,250,250,249,1340
20230725,135700,286007817,249,249,249,249,157
20230725,135600,285968724,249,249,249,249,1000
20230725,135500,285719724,249,249,249,249,0
20230725,135400,285719724,249,249,249,249,1
20230725,135300,285719475,249,249,249,249,630
20230725,135200,285562605,249,249,249,249,10
20230725,135100,285560115,249,249,249,249,20
20230725,135000,285555135,249,249,249,249,11589
20230725,134900,282669474,250,249,250,249,21
20230725,134800,282664244,249,249,250,249,281
20230725,134700,282594075,250,250,250,250,240
20230725,134600,282534075,250,250,250,250,12
20230725,134500,282531075,249,250,250,249,228
20230725,134400,282474103,249,249,249,249,804
20230725,134300,282273907,249,249,249,249,0
20230725,134200,282273907,249,249,249,249,2000
20230725,134100,281775907,249,249,249,249,10
20230725,134000,281773417,249,249,249,249,0
20230725,133900,281773417,249,249,249,249,0
20230725,133800,281773417,249,249,249,249,0
20230725,133700,281773417,249,249,249,249,0
20230725,133600,281773417,249,249,249,249,0
20230725,133500,281773417,249,249,249,249,0
20230725,133400,281773417,249,249,249,249,0
20230725,133300,281773417,249,249,249,249,7
20230725,133200,281771674,250,250,250,250,59
20230725,133100,281756924,250,250,250,250,78
20230725,133000,281737424,250,251,251,250,50
20230725,132900,281724914,251,250,251,250,28
20230725,132800,281717906,250,250,250,250,0
20230725,132700,281717906,250,250,250,250,1881
20230725,132600,281247656,250,249,250,249,1513
20230725,132500,280869418,250,249,250,249,12
20230725,132400,280866427,249,249,249,249,10
20230725,132300,280863937,249,249,249,249,10
20230725,132200,280861447,249,249,250,249,4185
20230725,132100,279819282,250,250,250,250,0
20230725,132000,279819282,250,250,250,250,98
20230725,131900,279794782,249,249,249,249,10
20230725,131800,279792292,250,250,250,250,542
20230725,131700,279656792,250,250,250,250,3
20230725,131600,279656042,249,249,249,249,15
20230725,131500,279652307,250,249,250,249,5070
20230725,131400,278384877,249,249,249,249,60
20230725,131300,278369937,249,249,249,248,66
20230725,131200,278353513,249,249,249,249,5
20230725,131100,278352268,248,248,248,248,0
20230725,131000,278352268,248,248,248,248,11
20230725,130900,278349540,249,249,249,248,32
20230725,130800,278341584,248,248,248,248,0
20230725,130700,278341584,248,249,249,248,107
20230725,130600,278315046,248,248,248,248,0
20230725,130500,278315046,248,248,248,248,0
20230725,130400,278315046,248,248,248,248,0
20230725,130300,278315046,248,248,248,248,0
20230725,130200,278315046,248,248,248,248,4
20230725,130100,278314054,248,248,248,248,0
20230725,130000,278314054,248,250,250,248,410
20230725,125900,278211574,250,248,250,248,60
20230725,125800,278196614,248,248,249,248,5005
20230725,125700,276950715,249,249,249,249,1
20230725,125600,276950466,248,249,249,248,7
20230725,125500,276948729,248,248,249,248,234
20230725,125400,276890496,249,249,249,249,1
20230725,125300,276890247,248,248,249,248,1935
20230725,125200,276410187,248,249,249,248,201
20230725,125100,276360139,248,248,248,248,501
20230725,125000,276235891,248,248,248,248,0
20230725,124900,276235891,248,248,248,248,0
20230725,124800,276235891,248,248,248,248,14
20230725,124700,276232419,250,250,250,250,200
20230725,124600,276182419,248,248,248,248,293
20230725,124500,276109755,248,248,248,248,14
20230725,124400,276106283,249,249,249,249,2
20230725,124300,276105785,249,249,249,249,4635
20230725,124200,274951670,249,249,249,249,27
20230725,124100,274944947,249,249,249,249,800
20230725,124000,274745747,249,249,249,249,15
20230725,123900,274742012,250,249,250,249,234
20230725,123800,274683726,249,249,250,249,516
20230725,123700,274554742,250,249,250,249,849
20230725,123600,274343339,249,248,249,248,1960
20230725,123500,273855306,249,248,249,248,11
20230725,123400,273852572,249,248,249,247,302
20230725,123300,273777672,248,249,249,248,688
20230725,123200,273606625,249,249,249,249,65
20230725,123100,273590440,249,249,249,249,1
20230725,123000,273590191,249,249,249,249,367
20230725,122900,273498808,248,248,248,248,15
20230725,122800,273495088,250,248,250,248,15026
20230725,122700,269741960,247,247,247,247,0
20230725,122600,269741960,247,248,248,247,24
20230725,122500,269736019,247,247,247,247,0
20230725,122400,269736019,247,248,248,247,42
20230725,122300,269725623,248,248,248,247,6
20230725,122200,269724137,247,247,247,247,10
20230725,122100,269721667,247,248,249,247,14345
20230725,122000,266150073,247,248,248,247,1019
20230725,121900,265898373,247,247,247,247,0
20230725,121800,265898373,247,248,248,247,6502
20230725,121700,264285898,247,247,247,247,360
20230725,121600,264196978,247,247,247,247,19
20230725,121500,264192285,246,246,246,246,21
20230725,121400,264187119,246,246,248,246,4822
20230725,121300,263000704,247,247,247,247,1754
20230725,121200,262567466,246,247,247,246,4
20230725,121100,262566480,246,246,246,246,4
20230725,121000,262565496,247,247,247,247,1
20230725,120900,262565249,245,245,245,245,80
20230725,120800,262545649,245,246,246,245,1619
20230725,120700,262148989,245,245,245,245,0
20230725,120600,262148989,245,245,245,245,5001
20230725,120500,260923744,245,245,245,245,2
20230725,120400,260923254,245,245,247,245,179
20230725,120300,260879337,245,245,245,245,1000
20230725,120200,260634337,245,245,245,245,5000
20230725,120100,259409337,245,246,246,245,502
20230725,120000,259285868,245,245,245,245,0
20230725,115900,259285868,245,246,247,245,55017
20230725,115800,245777077,246,246,247,246,214
20230725,115700,245724431,246,246,246,246,30
20230725,115600,245717051,246,246,246,246,2
20230725,115500,245716559,246,246,246,246,400
20230725,115400,245618159,246,246,246,246,0
20230725,115300,245618159,246,247,247,246,59
20230725,115200,245603622,247,247,247,247,1010
20230725,115100,245354152,247,247,247,246,77
20230725,115000,245335188,247,247,247,247,0
20230725,114900,245335188,247,247,247,247,0
20230725,114800,245335188,247,247,247,247,1349
20230725,114700,245001985,247,247,247,247,0
20230725,114600,245001985,247,247,247,247,32
20230725,114500,244994081,248,248,248,248,0
20230725,114400,244994081,248,248,248,248,2
20230725,114300,244993585,248,248,248,248,0
20230725,114200,244993585,248,248,248,248,5000
20230725,114100,243753585,248,248,248,248,8
20230725,114000,243751601,246,248,248,246,11
20230725,113900,243748891,246,246,246,246,27
20230725,113800,243742249,246,246,246,246,800
20230725,113700,243545449,246,246,246,246,630
20230725,113600,243390469,246,247,247,246,861
20230725,113500,243177891,247,249,249,247,9780
20230725,113400,240760015,248,248,249,248,98
20230725,113300,240735707,249,248,249,248,20057
20230725,113200,235748754,247,247,248,247,9
20230725,113100,235746530,247,248,248,247,26
20230725,113000,235740106,247,247,247,247,4275
20230725,112900,234684181,247,248,248,247,154
20230725,112800,234646043,248,248,248,246,19
20230725,112700,234641356,246,246,248,246,4155
20230725,112600,233619224,248,247,248,246,4645
20230725,112500,232468753,246,247,247,246,94
20230725,112400,232445625,246,246,246,245,429
20230725,112300,232340105,246,246,247,246,1254
20230725,112200,232031599,246,246,246,246,10
20230725,112100,232029139,246,247,247,246,111
20230725,112000,232001830,246,247,247,246,383
20230725,111900,231907310,247,245,247,245,1001
20230725,111800,231662063,245,245,245,245,0
20230725,111700,231662063,245,245,246,245,16512
20230725,111600,227616379,245,245,245,245,690
20230725,111500,227447329,245,245,245,245,0
20230725,111400,227447329,245,245,245,245,263
20230725,111300,227382894,244,245,246,244,21022
20230725,111200,222211987,244,244,245,244,4
20230725,111100,222211010,245,245,245,245,155
20230725,111000,222173035,244,245,245,244,31546
20230725,110900,214465102,245,245,246,245,20611
20230725,110800,209415406,245,245,245,245,100
20230725,110700,209390906,245,245,245,245,3256
20230725,110600,208593186,245,245,246,245,66
20230725,110500,208576976,246,246,246,246,10
20230725,110400,208574516,245,245,245,245,0
20230725,110300,208574516,245,245,245,245,1344
20230725,110200,208245236,245,245,245,245,0
20230725,110100,208245236,245,245,245,245,31
20230725,110000,208237641,245,245,246,245,125
20230725,105900,208207006,246,246,246,246,0
20230725,105800,208207006,246,246,246,246,5
20230725,105700,208205776,244,244,244,244,0
20230725,105600,208205776,244,244,244,244,15
20230725,105500,208202116,244,246,246,244,120
20230725,105400,208172636,244,244,244,244,23
20230725,105300,208167024,244,245,246,244,7290
20230725,105200,206376584,245,245,245,245,201
20230725,105100,206327339,244,244,244,244,100
20230725,105000,206302939,244,244,244,244,21
20230725,104900,206297815,244,244,244,244,0
20230725,104800,206297815,244,245,245,244,313
20230725,104700,206221157,244,244,244,244,994
20230725,104600,205978621,244,245,245,244,234
20230725,104500,205921307,244,244,244,244,177
20230725,104400,205878119,244,243,245,243,80
20230725,104300,205858586,244,245,245,244,4502
20230725,104200,204760097,244,244,245,244,18
20230725,104100,204755704,244,246,246,244,48263
20230725,104000,192883076,247,246,247,246,571
20230725,103900,192742069,247,247,247,247,473
20230725,103800,192625238,246,245,246,245,3360
20230725,103700,191800698,244,245,245,244,547
20230725,103600,191667223,244,244,244,244,0
20230725,103500,191667223,244,245,245,244,85
20230725,103400,191646482,244,245,245,244,309
20230725,103300,191570781,245,243,245,243,5735
20230725,103200,190166237,243,245,245,243,2496
20230725,103100,189559644,243,243,243,243,0
20230725,103000,189559644,243,243,244,243,315
20230725,102900,189482805,243,245,245,243,288
20230725,102800,189412438,245,243,245,243,1191
20230725,102700,189122995,243,243,245,243,10651
20230725,102600,186529950,243,246,246,243,29326
20230725,102500,179364620,246,246,246,245,18877
20230725,102400,174737319,246,246,246,246,15
20230725,102300,174733629,246,246,246,245,2163
20230725,102200,174203670,247,246,247,245,6446
20230725,102100,172621885,246,247,247,246,176
20230725,102000,172578434,246,246,246,246,1442
20230725,101900,172223702,247,247,247,246,116
20230725,101800,172195130,246,246,246,246,7124
20230725,101700,170442626,246,246,246,246,5284
20230725,101600,169142762,246,246,246,246,200
20230725,101500,169093562,246,246,247,246,488
20230725,101400,168973444,246,248,248,246,15332
20230725,101300,165201752,246,248,248,246,4733
20230725,101200,164034843,247,248,249,247,72507
20230725,101100,146052863,248,248,248,247,911
20230725,101000,145827131,248,248,248,248,60
20230725,100900,145812251,248,247,248,247,819
20230725,100800,145609920,248,248,248,247,160
20230725,100700,145570241,248,249,249,248,117
20230725,100600,145541208,247,249,249,247,4005
20230725,100500,144551963,249,249,249,249,3
20230725,100400,144551216,249,249,249,249,151
20230725,100300,144513617,249,248,249,246,20035
20230725,100200,139562052,249,247,249,247,133
20230725,100100,139529133,249,249,249,248,6993
20230725,100000,137793885,250,249,250,249,121
20230725,095900,137763643,249,250,250,249,1462
20230725,095800,137398342,250,250,250,248,405
20230725,095700,137297362,248,249,250,248,6670
20230725,095600,135632507,248,248,249,247,1855
20230725,095500,135171706,247,248,248,247,35612
20230725,095400,126339942,248,248,248,248,53
20230725,095300,126326798,248,248,248,247,2564
20230725,095200,125691160,248,248,248,247,13783
20230725,095100,122275327,248,247,248,246,1529
20230725,095000,121897759,247,248,248,247,4587
20230725,094900,120764220,248,247,248,247,1066
20230725,094800,120500258,248,249,249,248,373
20230725,094700,120407702,247,247,247,246,86390
20230725,094600,99071997,247,249,249,247,16515
20230725,094500,94990860,249,249,249,249,421
20230725,094400,94886031,250,249,250,249,143
20230725,094300,94850410,249,249,249,249,12009
20230725,094200,91860169,248,248,248,248,488
20230725,094100,91739145,249,247,249,247,4966
20230725,094000,90502629,249,249,249,248,1337
20230725,093900,90170486,249,249,249,247,87970
20230725,093800,68374633,249,249,249,248,2059
20230725,093700,67862279,249,249,249,248,601
20230725,093600,67712832,249,250,250,249,6691
20230725,093500,66046606,250,250,250,250,65
20230725,093400,66030356,250,248,250,248,6520
20230725,093300,64400358,250,250,250,248,1255
20230725,093200,64088292,250,249,250,249,47
20230725,093100,64076543,250,250,250,249,2136
20230725,093000,63544413,249,250,250,249,546
20230725,092900,63408189,250,252,252,250,4275
20230725,092800,62339234,252,252,252,251,4177
20230725,092700,61290630,252,252,252,252,0
20230725,092600,61290630,252,252,252,251,1047
20230725,092500,61027786,252,252,252,251,223
20230725,092400,60971675,251,252,252,251,2045
20230725,092300,60457051,252,252,252,251,74
20230725,092200,60438417,252,251,252,251,1051
20230725,092100,60173566,252,252,252,252,38
20230725,092000,60163990,253,253,253,253,0
20230725,091900,60163990,253,252,253,251,1026
20230725,091800,59905871,252,252,252,251,774
20230725,091700,59711061,252,251,252,251,778
20230725,091600,59515014,252,251,253,249,32293
20230725,091500,51414220,252,252,252,252,19
20230725,091400,51409432,252,252,252,251,5480
20230725,091300,50033618,252,252,252,251,847
20230725,091200,49820290,252,252,252,250,566
20230725,091100,49677924,252,250,252,249,1387
20230725,091000,49330099,249,249,250,249,9557
20230725,090900,46945896,249,249,250,247,17958
20230725,090800,42491484,248,247,249,246,9109
20230725,090700,40238921,247,246,250,246,6068
20230725,090600,38736022,246,247,248,245,33703
20230725,090500,30446686,247,246,249,246,42994
20230725,090400,19827703,246,248,248,246,8765
20230725,090300,17661467,248,248,249,248,8893
20230725,090200,15451545,248,251,251,248,41978
20230725,090100,4992405,250,252,252,249,7615
20230725,090000,3085890,252,255,255,250,12087