stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203500,272367373,505,505,505,505,3855
20240725,203400,272367373,505,505,505,505,0
20240725,203300,272367373,505,505,505,505,0
20240725,203200,272367373,505,505,505,505,0
20240725,203100,272367373,505,505,505,505,0
20240725,203000,272367373,505,505,505,505,0
20240725,202900,272367373,505,505,505,505,0
20240725,202800,272367373,505,505,505,505,0
20240725,202700,272367373,505,505,505,505,0
20240725,202600,272367373,505,505,505,505,0
20240725,202500,272367373,505,505,505,505,0
20240725,202400,272367373,505,505,505,505,0
20240725,202300,272367373,505,505,505,505,0
20240725,202200,272367373,505,505,505,505,0
20240725,202100,272367373,505,505,505,505,0
20240725,202000,272367373,505,505,505,505,0
20240725,201900,272367373,505,505,505,505,0
20240725,201800,272367373,505,505,505,505,0
20240725,201700,272367373,505,505,505,505,0
20240725,201600,272367373,505,505,505,505,0
20240725,201500,272367373,505,505,505,505,0
20240725,201400,272367373,505,505,505,505,0
20240725,201300,272367373,505,505,505,505,0
20240725,201200,272367373,505,505,505,505,0
20240725,201100,272367373,505,505,505,505,0
20240725,201000,272367373,505,505,505,505,0
20240725,200900,272367373,505,505,505,505,0
20240725,200800,272367373,505,505,505,505,0
20240725,200700,272367373,505,505,505,505,0
20240725,200600,272367373,505,505,505,505,0
20240725,200500,272367373,505,505,505,505,3855
20240725,200400,272367373,505,505,505,505,0
20240725,200300,272367373,505,505,505,505,0
20240725,200200,272367373,505,505,505,505,0
20240725,200100,272367373,505,505,505,505,0
20240725,200000,272367373,505,505,505,505,0
20240725,195900,272367373,505,505,505,505,0
20240725,195800,272367373,505,505,505,505,0
20240725,195700,272367373,505,505,505,505,0
20240725,195600,272367373,505,505,505,505,0
20240725,195500,272367373,505,505,505,505,0
20240725,195400,272367373,505,505,505,505,0
20240725,195300,272367373,505,505,505,505,0
20240725,195200,272367373,505,505,505,505,0
20240725,195100,272367373,505,505,505,505,0
20240725,195000,272367373,505,505,505,505,0
20240725,194900,272367373,505,505,505,505,0
20240725,194800,272367373,505,505,505,505,0
20240725,194700,272367373,505,505,505,505,0
20240725,194600,272367373,505,505,505,505,0
20240725,194500,272367373,505,505,505,505,0
20240725,194400,272367373,505,505,505,505,0
20240725,194300,272367373,505,505,505,505,0
20240725,194200,272367373,505,505,505,505,0
20240725,194100,272367373,505,505,505,505,0
20240725,194000,272367373,505,505,505,505,0
20240725,193900,272367373,505,505,505,505,0
20240725,193800,272367373,505,505,505,505,0
20240725,193700,272367373,505,505,505,505,0
20240725,193600,272367373,505,505,505,505,0
20240725,193500,272367373,505,505,505,505,3855
20240725,193400,272367373,505,505,505,505,0
20240725,193300,272367373,505,505,505,505,0
20240725,193200,272367373,505,505,505,505,0
20240725,193100,272367373,505,505,505,505,0
20240725,193000,272367373,505,505,505,505,0
20240725,192900,272367373,505,505,505,505,0
20240725,192800,272367373,505,505,505,505,0
20240725,192700,272367373,505,505,505,505,0
20240725,192600,272367373,505,505,505,505,0
20240725,192500,272367373,505,505,505,505,0
20240725,192400,272367373,505,505,505,505,0
20240725,192300,272367373,505,505,505,505,0
20240725,192200,272367373,505,505,505,505,0
20240725,192100,272367373,505,505,505,505,0
20240725,192000,272367373,505,505,505,505,0
20240725,191900,272367373,505,505,505,505,0
20240725,191800,272367373,505,505,505,505,0
20240725,191700,272367373,505,505,505,505,0
20240725,191600,272367373,505,505,505,505,0
20240725,191500,272367373,505,505,505,505,0
20240725,191400,272367373,505,505,505,505,0
20240725,191300,272367373,505,505,505,505,0
20240725,191200,272367373,505,505,505,505,0
20240725,191100,272367373,505,505,505,505,0
20240725,191000,272367373,505,505,505,505,0
20240725,190900,272367373,505,505,505,505,0
20240725,190800,272367373,505,505,505,505,0
20240725,190700,272367373,505,505,505,505,0
20240725,190600,272367373,505,505,505,505,0
20240725,190500,272367373,505,505,505,505,3855
20240725,190400,272367373,505,505,505,505,0
20240725,190300,272367373,505,505,505,505,0
20240725,190200,272367373,505,505,505,505,0
20240725,190100,272367373,505,505,505,505,0
20240725,190000,272367373,505,505,505,505,0
20240725,185900,272367373,505,505,505,505,0
20240725,185800,272367373,505,505,505,505,0
20240725,185700,272367373,505,505,505,505,0
20240725,185600,272367373,505,505,505,505,0
20240725,185500,272367373,505,505,505,505,0
20240725,185400,272367373,505,505,505,505,0
20240725,185300,272367373,505,505,505,505,0
20240725,185200,272367373,505,505,505,505,0
20240725,185100,272367373,505,505,505,505,0
20240725,185000,272367373,505,505,505,505,0
20240725,184900,272367373,505,505,505,505,0
20240725,184800,272367373,505,505,505,505,0
20240725,184700,272367373,505,505,505,505,0
20240725,184600,272367373,505,505,505,505,0
20240725,184500,272367373,505,505,505,505,0
20240725,184400,272367373,505,505,505,505,0
20240725,184300,272367373,505,505,505,505,0
20240725,184200,272367373,505,505,505,505,0
20240725,184100,272367373,505,505,505,505,0
20240725,184000,272367373,505,505,505,505,0
20240725,183900,272367373,505,505,505,505,0
20240725,183800,272367373,505,505,505,505,0
20240725,183700,272367373,505,505,505,505,0
20240725,183600,272367373,505,505,505,505,0
20240725,183500,272367373,505,505,505,505,3855
20240725,183400,272367373,505,505,505,505,0
20240725,183300,272367373,505,505,505,505,0
20240725,183200,272367373,505,505,505,505,0
20240725,183100,272367373,505,505,505,505,0
20240725,183000,272367373,505,505,505,505,0
20240725,182900,272367373,505,505,505,505,0
20240725,182800,272367373,505,505,505,505,0
20240725,182700,272367373,505,505,505,505,0
20240725,182600,272367373,505,505,505,505,0
20240725,182500,272367373,505,505,505,505,0
20240725,182400,272367373,505,505,505,505,0
20240725,182300,272367373,505,505,505,505,0
20240725,182200,272367373,505,505,505,505,0
20240725,182100,272367373,505,505,505,505,0
20240725,182000,272367373,505,505,505,505,0
20240725,181900,272367373,505,505,505,505,0
20240725,181800,272367373,505,505,505,505,0
20240725,181700,272367373,505,505,505,505,0
20240725,181600,272367373,505,505,505,505,0
20240725,181500,272367373,505,505,505,505,0
20240725,181400,272367373,505,505,505,505,0
20240725,181300,272367373,505,505,505,505,0
20240725,181200,272367373,505,505,505,505,0
20240725,181100,272367373,505,505,505,505,0
20240725,181000,272367373,505,505,505,505,0
20240725,180900,272367373,505,505,505,505,0
20240725,180800,272367373,505,505,505,505,0
20240725,180700,272367373,505,505,505,505,0
20240725,180600,272367373,505,505,505,505,0
20240725,180500,272367373,505,505,505,505,3855
20240725,180400,272367373,505,505,505,505,0
20240725,180300,272367373,505,505,505,505,0
20240725,180200,272367373,505,505,505,505,0
20240725,180100,272367373,505,505,505,505,0
20240725,180000,272367373,505,505,505,505,0
20240725,175900,272367373,505,505,505,505,0
20240725,175800,272367373,505,505,505,505,0
20240725,175700,272367373,505,505,505,505,0
20240725,175600,272367373,505,505,505,505,0
20240725,175500,272367373,505,505,505,505,0
20240725,175400,272367373,505,505,505,505,0
20240725,175300,272367373,505,505,505,505,0
20240725,175200,272367373,505,505,505,505,0
20240725,175100,272367373,505,505,505,505,0
20240725,175000,272367373,505,505,505,505,0
20240725,174900,272367373,505,505,505,505,0
20240725,174800,272367373,505,505,505,505,0
20240725,174700,272367373,505,505,505,505,0
20240725,174600,272367373,505,505,505,505,0
20240725,174500,272367373,505,505,505,505,0
20240725,174400,272367373,505,505,505,505,0
20240725,174300,272367373,505,505,505,505,0
20240725,174200,272367373,505,505,505,505,0
20240725,174100,272367373,505,505,505,505,0
20240725,174000,272367373,505,505,505,505,0
20240725,173900,272367373,505,505,505,505,0
20240725,173800,272367373,505,505,505,505,0
20240725,173700,272367373,505,505,505,505,0
20240725,173600,272367373,505,505,505,505,0
20240725,173500,272367373,505,505,505,505,3855
20240725,173400,272367373,505,505,505,505,0
20240725,173300,272367373,505,505,505,505,0
20240725,173200,272367373,505,505,505,505,0
20240725,173100,272367373,505,505,505,505,0
20240725,173000,272367373,505,505,505,505,0
20240725,172900,272367373,505,505,505,505,0
20240725,172800,272367373,505,505,505,505,0
20240725,172700,272367373,505,505,505,505,0
20240725,172600,272367373,505,505,505,505,0
20240725,172500,272367373,505,505,505,505,0
20240725,172400,272367373,505,505,505,505,0
20240725,172300,272367373,505,505,505,505,0
20240725,172200,272367373,505,505,505,505,0
20240725,172100,272367373,505,505,505,505,0
20240725,172000,272367373,505,505,505,505,0
20240725,171900,272367373,505,505,505,505,0
20240725,171800,272367373,505,505,505,505,0
20240725,171700,272367373,505,505,505,505,0
20240725,171600,272367373,505,505,505,505,0
20240725,171500,272367373,505,505,505,505,0
20240725,171400,272367373,505,505,505,505,0
20240725,171300,272367373,505,505,505,505,0
20240725,171200,272367373,505,505,505,505,0
20240725,171100,272367373,505,505,505,505,0
20240725,171000,272367373,505,505,505,505,0
20240725,170900,272367373,505,505,505,505,0
20240725,170800,272367373,505,505,505,505,0
20240725,170700,272367373,505,505,505,505,0
20240725,170600,272367373,505,505,505,505,0
20240725,170500,272367373,505,505,505,505,3855
20240725,170400,272367373,505,505,505,505,0
20240725,170300,272367373,505,505,505,505,0
20240725,170200,272367373,505,505,505,505,0
20240725,170100,272367373,505,505,505,505,0
20240725,170000,272367373,505,505,505,505,0
20240725,165900,272367373,505,505,505,505,0
20240725,165800,272367373,505,505,505,505,0
20240725,165700,272367373,505,505,505,505,0
20240725,165600,272367373,505,505,505,505,0
20240725,165500,272367373,505,505,505,505,0
20240725,165400,272367373,505,505,505,505,0
20240725,165300,272367373,505,505,505,505,0
20240725,165200,272367373,505,505,505,505,0
20240725,165100,272367373,505,505,505,505,0
20240725,165000,272367373,505,505,505,505,0
20240725,164900,272367373,505,505,505,505,0
20240725,164800,272367373,505,505,505,505,0
20240725,164700,272367373,505,505,505,505,0
20240725,164600,272367373,505,505,505,505,0
20240725,164500,272367373,505,505,505,505,0
20240725,164400,272367373,505,505,505,505,0
20240725,164300,272367373,505,505,505,505,0
20240725,164200,272367373,505,505,505,505,0
20240725,164100,272367373,505,505,505,505,0
20240725,164000,272367373,505,505,505,505,0
20240725,163900,272367373,505,505,505,505,0
20240725,163800,272367373,505,505,505,505,0
20240725,163700,272367373,505,505,505,505,0
20240725,163600,272367373,505,505,505,505,0
20240725,163500,272367373,505,505,505,505,3855
20240725,163400,272367373,505,505,505,505,0
20240725,163300,272367373,505,505,505,505,0
20240725,163200,272367373,505,505,505,505,0
20240725,163100,272367373,505,505,505,505,0
20240725,163000,272367373,505,505,505,505,0
20240725,162900,272367373,505,505,505,505,0
20240725,162800,272367373,505,505,505,505,0
20240725,162700,272367373,505,505,505,505,0
20240725,162600,272367373,505,505,505,505,0
20240725,162500,272367373,505,505,505,505,0
20240725,162400,272367373,505,505,505,505,0
20240725,162300,272367373,505,505,505,505,0
20240725,162200,272367373,505,505,505,505,0
20240725,162100,272367373,505,505,505,505,0
20240725,162000,272367373,505,505,505,505,0
20240725,161900,272367373,505,505,505,505,0
20240725,161800,272367373,505,505,505,505,0
20240725,161700,272367373,505,505,505,505,0
20240725,161600,272367373,505,505,505,505,0
20240725,161500,272367373,505,505,505,505,0
20240725,161400,272367373,505,505,505,505,0
20240725,161300,272367373,505,505,505,505,0
20240725,161200,272367373,505,505,505,505,0
20240725,161100,272367373,505,505,505,505,0
20240725,161000,272367373,505,505,505,505,0
20240725,160900,272367373,505,505,505,505,0
20240725,160800,272367373,505,505,505,505,0
20240725,160700,272367373,505,505,505,505,0
20240725,160600,272367373,505,505,505,505,0
20240725,160500,272367373,505,505,505,505,3855
20240725,160400,272367373,505,505,505,505,0
20240725,160300,272367373,505,505,505,505,0
20240725,160200,272367373,505,505,505,505,0
20240725,160100,272367373,505,505,505,505,0
20240725,160000,272367373,505,505,505,505,0
20240725,155900,272367373,505,505,505,505,0
20240725,155800,272367373,505,505,505,505,0
20240725,155700,272367373,505,505,505,505,0
20240725,155600,272367373,505,505,505,505,0
20240725,155500,272367373,505,505,505,505,0
20240725,155400,272367373,505,505,505,505,0
20240725,155300,272367373,505,505,505,505,0
20240725,155200,272367373,505,505,505,505,0
20240725,155100,272367373,505,505,505,505,0
20240725,155000,272367373,505,505,505,505,0
20240725,154900,272367373,505,505,505,505,0
20240725,154800,272367373,505,505,505,505,0
20240725,154700,272367373,505,505,505,505,0
20240725,154600,272367373,505,505,505,505,0
20240725,154500,272367373,505,505,505,505,0
20240725,154400,272367373,505,505,505,505,0
20240725,154300,272367373,505,505,505,505,0
20240725,154200,272367373,505,505,505,505,0
20240725,154100,272367373,505,505,505,505,0
20240725,154000,272367373,505,505,505,505,0
20240725,153900,272367373,505,505,505,505,0
20240725,153800,272367373,505,505,505,505,0
20240725,153700,272367373,505,505,505,505,0
20240725,153600,272367373,505,505,505,505,0
20240725,153500,272367373,505,505,505,505,3855
20240725,153400,272367373,505,505,505,505,0
20240725,153300,272367373,505,505,505,505,0
20240725,153200,272367373,505,505,505,505,0
20240725,153100,272367373,505,505,505,505,0
20240725,153000,272367373,505,505,505,505,3855
20240725,152900,270420598,506,506,506,506,0
20240725,152800,270420598,506,506,506,506,0
20240725,152700,270420598,506,506,506,506,0
20240725,152600,270420598,506,506,506,506,0
20240725,152500,270420598,506,506,506,506,0
20240725,152400,270420598,506,506,506,506,0
20240725,152300,270420598,506,506,506,506,0
20240725,152200,270420598,506,506,506,506,0
20240725,152100,270420598,506,506,506,506,0
20240725,152000,270420598,506,506,506,506,0
20240725,151900,270420598,506,506,506,506,0
20240725,151800,270420598,506,503,506,501,357
20240725,151700,270241337,507,506,508,506,460
20240725,151600,270008440,506,501,506,501,1117
20240725,151500,269447417,501,501,501,501,0
20240725,151400,269447417,501,501,501,501,0
20240725,151300,269447417,501,501,501,501,0
20240725,151200,269447417,501,501,501,501,1
20240725,151100,269446916,501,500,501,500,327
20240725,151000,269283389,500,502,502,500,400
20240725,150900,269082789,504,505,505,500,195
20240725,150800,268985079,505,503,505,503,574
20240725,150700,268695574,503,503,503,503,1
20240725,150600,268695071,501,501,501,501,0
20240725,150500,268695071,501,501,501,501,24
20240725,150400,268683047,503,503,503,503,0
20240725,150300,268683047,503,503,503,503,0
20240725,150200,268683047,503,505,505,503,25
20240725,150100,268670440,503,503,503,503,3
20240725,150000,268668931,502,502,502,502,4
20240725,145900,268666923,505,504,505,504,13
20240725,145800,268660369,504,504,504,504,0
20240725,145700,268660369,504,504,504,504,1
20240725,145600,268659865,504,504,504,504,0
20240725,145500,268659865,504,504,504,504,0
20240725,145400,268659865,504,504,504,504,1
20240725,145300,268659361,504,504,504,504,5
20240725,145200,268656841,504,504,504,504,0
20240725,145100,268656841,504,504,504,504,0
20240725,145000,268656841,504,504,504,504,0
20240725,144900,268656841,504,504,504,504,0
20240725,144800,268656841,504,504,504,504,1
20240725,144700,268656337,506,506,506,506,0
20240725,144600,268656337,506,506,506,506,0
20240725,144500,268656337,506,506,506,506,0
20240725,144400,268656337,506,506,506,506,0
20240725,144300,268656337,506,506,506,506,0
20240725,144200,268656337,506,506,506,506,0
20240725,144100,268656337,506,506,506,506,0
20240725,144000,268656337,506,499,506,499,2327
20240725,143900,267494235,499,499,499,499,1
20240725,143800,267493736,497,497,497,497,0
20240725,143700,267493736,497,497,497,497,1
20240725,143600,267493239,499,499,499,499,0
20240725,143500,267493239,499,499,499,499,0
20240725,143400,267493239,499,499,499,499,0
20240725,143300,267493239,499,499,499,499,0
20240725,143200,267493239,499,499,499,499,1
20240725,143100,267492740,497,497,497,497,1
20240725,143000,267492243,497,497,497,497,10171
20240725,142900,262437256,497,497,497,497,1000
20240725,142800,261940256,497,497,497,497,425
20240725,142700,261729031,496,496,496,496,4494
20240725,142600,259500007,497,497,497,497,1038
20240725,142500,258984121,497,497,497,497,1000
20240725,142400,258487121,498,498,498,498,0
20240725,142300,258487121,498,498,498,498,28
20240725,142200,258473177,498,498,498,498,3
20240725,142100,258471683,498,498,498,498,0
20240725,142000,258471683,498,498,498,498,0
20240725,141900,258471683,498,498,498,498,0
20240725,141800,258471683,498,498,498,498,0
20240725,141700,258471683,498,498,498,498,1234
20240725,141600,257857151,498,498,498,498,0
20240725,141500,257857151,498,498,498,498,2
20240725,141400,257856155,496,496,496,496,0
20240725,141300,257856155,496,496,496,496,0
20240725,141200,257856155,496,496,496,496,0
20240725,141100,257856155,496,496,496,496,0
20240725,141000,257856155,496,497,497,496,857
20240725,140900,257431033,499,499,499,499,0
20240725,140800,257431033,499,499,499,499,0
20240725,140700,257431033,499,499,499,499,0
20240725,140600,257431033,499,499,499,499,0
20240725,140500,257431033,499,499,499,499,0
20240725,140400,257431033,499,499,499,499,0
20240725,140300,257431033,499,499,499,499,0
20240725,140200,257431033,499,499,499,499,0
20240725,140100,257431033,499,499,499,499,1
20240725,140000,257430534,496,496,496,496,0
20240725,135900,257430534,496,496,496,496,0
20240725,135800,257430534,496,496,496,496,0
20240725,135700,257430534,496,496,496,496,0
20240725,135600,257430534,496,496,496,496,0
20240725,135500,257430534,496,496,496,496,1
20240725,135400,257430038,498,498,498,498,0
20240725,135300,257430038,498,498,498,498,0
20240725,135200,257430038,498,498,498,498,1000
20240725,135100,256932038,498,498,498,498,0
20240725,135000,256932038,498,497,498,497,8
20240725,134900,256928061,497,497,497,497,230
20240725,134800,256813751,498,498,498,498,0
20240725,134700,256813751,498,498,498,498,1
20240725,134600,256813253,495,495,495,495,1677
20240725,134500,255983138,495,495,495,495,545
20240725,134400,255713363,495,496,496,494,2061
20240725,134300,254694623,495,495,495,495,0
20240725,134200,254694623,495,495,495,495,0
20240725,134100,254694623,495,495,500,495,302
20240725,134000,254543633,500,500,500,500,0
20240725,133900,254543633,500,500,500,500,0
20240725,133800,254543633,500,500,500,500,0
20240725,133700,254543633,500,500,500,500,1
20240725,133600,254543133,495,497,497,495,2000
20240725,133500,253551986,500,500,500,500,0
20240725,133400,253551986,500,500,500,500,0
20240725,133300,253551986,500,500,500,500,0
20240725,133200,253551986,500,500,500,500,0
20240725,133100,253551986,500,500,500,500,0
20240725,133000,253551986,500,500,500,500,0
20240725,132900,253551986,500,500,500,500,0
20240725,132800,253551986,500,500,500,500,0
20240725,132700,253551986,500,500,500,500,1
20240725,132600,253551486,496,496,496,496,0
20240725,132500,253551486,496,496,496,496,0
20240725,132400,253551486,496,496,496,496,864
20240725,132300,253122942,494,494,494,494,234
20240725,132200,253007346,494,494,494,494,0
20240725,132100,253007346,494,498,498,494,864
20240725,132000,252578986,500,499,500,499,328
20240725,131900,252415086,498,498,498,498,0
20240725,131800,252415086,498,498,498,498,0
20240725,131700,252415086,498,498,498,498,0
20240725,131600,252415086,498,498,498,498,5
20240725,131500,252412596,498,498,498,498,0
20240725,131400,252412596,498,498,498,498,0
20240725,131300,252412596,498,498,498,498,0
20240725,131200,252412596,498,498,498,498,1
20240725,131100,252412098,497,497,497,497,0
20240725,131000,252412098,497,497,497,497,22
20240725,130900,252401164,497,497,497,497,1
20240725,130800,252400667,500,500,500,500,0
20240725,130700,252400667,500,500,500,500,0
20240725,130600,252400667,500,500,500,500,0
20240725,130500,252400667,500,500,500,500,0
20240725,130400,252400667,500,500,500,500,0
20240725,130300,252400667,500,500,500,500,0
20240725,130200,252400667,500,498,500,498,1868
20240725,130100,251469845,498,498,498,498,0
20240725,130000,251469845,498,498,498,498,0
20240725,125900,251469845,498,498,498,498,0
20240725,125800,251469845,498,497,498,497,100
20240725,125700,251420143,497,497,497,497,0
20240725,125600,251420143,497,497,497,497,1
20240725,125500,251419646,495,495,495,495,0
20240725,125400,251419646,495,495,495,495,0
20240725,125300,251419646,495,495,495,495,2
20240725,125200,251418656,492,492,492,492,0
20240725,125100,251418656,492,492,492,492,0
20240725,125000,251418656,492,492,492,492,0
20240725,124900,251418656,492,492,492,492,0
20240725,124800,251418656,492,496,496,492,11730
20240725,124700,245622911,496,496,496,496,0
20240725,124600,245622911,496,496,496,496,0
20240725,124500,245622911,496,496,496,496,0
20240725,124400,245622911,496,496,496,496,0
20240725,124300,245622911,496,496,496,496,0
20240725,124200,245622911,496,496,496,496,1302
20240725,124100,244977119,494,494,494,494,0
20240725,124000,244977119,494,494,494,494,0
20240725,123900,244977119,494,494,494,494,3
20240725,123800,244975637,496,496,496,496,0
20240725,123700,244975637,496,496,496,496,0
20240725,123600,244975637,496,496,496,496,0
20240725,123500,244975637,496,496,496,496,0
20240725,123400,244975637,496,496,496,496,0
20240725,123300,244975637,496,496,496,496,0
20240725,123200,244975637,496,496,496,496,0
20240725,123100,244975637,496,496,496,496,0
20240725,123000,244975637,496,496,496,496,0
20240725,122900,244975637,496,496,496,496,0
20240725,122800,244975637,496,496,496,496,0
20240725,122700,244975637,496,496,496,496,0
20240725,122600,244975637,496,496,496,496,0
20240725,122500,244975637,496,496,496,496,0
20240725,122400,244975637,496,496,496,496,0
20240725,122300,244975637,496,496,496,496,0
20240725,122200,244975637,496,496,496,496,498
20240725,122100,244728629,496,496,496,496,500
20240725,122000,244480629,496,496,496,496,0
20240725,121900,244480629,496,496,496,496,0
20240725,121800,244480629,496,496,496,496,0
20240725,121700,244480629,496,496,496,496,0
20240725,121600,244480629,496,496,496,496,0
20240725,121500,244480629,496,496,496,496,0
20240725,121400,244480629,496,496,496,496,0
20240725,121300,244480629,496,496,496,496,0
20240725,121200,244480629,496,496,496,496,0
20240725,121100,244480629,496,492,496,492,601
20240725,121000,244184933,497,497,497,497,0
20240725,120900,244184933,497,497,497,497,0
20240725,120800,244184933,497,493,497,493,498
20240725,120700,243939411,497,492,497,492,2
20240725,120600,243938422,492,495,495,492,1563
20240725,120500,243166927,496,496,496,496,0
20240725,120400,243166927,496,496,496,496,222
20240725,120300,243056815,496,496,496,496,333
20240725,120200,242891647,496,496,496,496,4
20240725,120100,242889663,495,495,495,495,778
20240725,120000,242504553,497,497,497,497,0
20240725,115900,242504553,497,497,497,497,0
20240725,115800,242504553,497,497,497,497,0
20240725,115700,242504553,497,497,497,497,0
20240725,115600,242504553,497,497,497,497,0
20240725,115500,242504553,497,497,497,497,0
20240725,115400,242504553,497,497,497,497,35
20240725,115300,242487158,497,497,497,497,5
20240725,115200,242484673,497,496,497,496,201
20240725,115100,242384976,496,496,496,496,50
20240725,115000,242360176,497,497,497,497,53
20240725,114900,242333835,497,497,497,497,0
20240725,114800,242333835,497,497,497,497,222
20240725,114700,242223501,497,497,497,497,0
20240725,114600,242223501,497,497,497,497,0
20240725,114500,242223501,497,497,497,497,1000
20240725,114400,241726501,497,497,497,497,1
20240725,114300,241726004,492,496,496,492,1347
20240725,114200,241061775,493,493,493,493,0
20240725,114100,241061775,493,493,493,493,0
20240725,114000,241061775,493,493,493,493,0
20240725,113900,241061775,493,493,493,493,0
20240725,113800,241061775,493,496,496,493,2408
20240725,113700,239870623,497,496,497,496,500
20240725,113600,239622578,492,493,493,492,1786
20240725,113500,238743058,494,495,495,494,306
20240725,113400,238591638,497,494,499,490,41502
20240725,113300,218226363,492,497,497,492,24303
20240725,113200,206227332,496,498,498,496,9000
20240725,113100,201759081,498,501,501,497,19559
20240725,113000,192003148,502,505,505,502,4001
20240725,112900,189993603,505,505,505,505,0
20240725,112800,189993603,505,505,505,505,0
20240725,112700,189993603,505,505,505,505,0
20240725,112600,189993603,505,505,505,505,0
20240725,112500,189993603,505,505,505,505,500
20240725,112400,189741103,505,503,505,502,597
20240725,112300,189439908,502,502,502,502,0
20240725,112200,189439908,502,502,502,502,0
20240725,112100,189439908,502,502,502,502,211
20240725,112000,189333986,502,502,502,502,6
20240725,111900,189330974,502,505,505,502,1486
20240725,111800,188584861,505,505,505,505,0
20240725,111700,188584861,505,505,505,505,249
20240725,111600,188459116,505,507,507,505,91
20240725,111500,188412982,507,509,510,507,66
20240725,111400,188379429,509,509,510,508,155
20240725,111300,188300627,509,509,510,509,35
20240725,111200,188282808,510,510,510,507,13
20240725,111100,188276184,511,506,511,503,894
20240725,111000,187822649,501,507,514,499,12420
20240725,110900,181530461,507,499,507,499,4981
20240725,110800,179006533,499,508,508,495,37934
20240725,110700,159912947,509,509,509,509,0
20240725,110600,159912947,509,509,509,509,300
20240725,110500,159760247,508,508,508,508,0
20240725,110400,159760247,508,508,508,508,500
20240725,110300,159506247,508,511,511,508,776
20240725,110200,159111248,510,510,510,510,1
20240725,110100,159110738,510,510,510,510,237
20240725,110000,158989868,511,513,513,507,13921
20240725,105900,151906189,513,511,514,511,8581
20240725,105800,147521265,511,511,511,509,1072
20240725,105700,146975480,511,515,516,511,3166
20240725,105600,145351111,516,511,516,511,4515
20240725,105500,143027397,511,514,514,511,128
20240725,105400,142961647,514,510,514,510,435
20240725,105300,142738882,509,508,512,508,1292
20240725,105200,142079990,507,524,524,507,48958
20240725,105100,116916523,521,522,524,519,5175
20240725,105000,114221135,522,529,531,521,20071
20240725,104900,103634417,530,534,536,511,40868
20240725,104800,82094961,532,540,541,529,30793
20240725,104700,65537750,540,539,541,529,20408
20240725,104600,54542365,540,540,540,540,0
20240725,104500,54542365,540,499,540,497,25817
20240725,104400,41161425,495,495,495,495,0
20240725,104300,41161425,495,495,495,495,0
20240725,104200,41161425,495,495,495,495,0
20240725,104100,41161425,495,495,495,495,0
20240725,104000,41161425,495,495,495,495,0
20240725,103900,41161425,495,495,495,495,0
20240725,103800,41161425,495,495,495,495,0
20240725,103700,41161425,495,495,495,495,0
20240725,103600,41161425,495,495,495,495,0
20240725,103500,41161425,495,495,495,495,0
20240725,103400,41161425,495,495,495,495,0
20240725,103300,41161425,495,495,495,495,0
20240725,103200,41161425,495,495,495,495,0
20240725,103100,41161425,495,495,495,495,0
20240725,103000,41161425,495,497,497,495,1000
20240725,102900,40665942,497,497,497,497,0
20240725,102800,40665942,497,497,497,497,0
20240725,102700,40665942,497,497,497,497,0
20240725,102600,40665942,497,497,497,497,0
20240725,102500,40665942,497,497,497,497,0
20240725,102400,40665942,497,497,497,497,5
20240725,102300,40663457,496,496,496,496,0
20240725,102200,40663457,496,496,496,496,0
20240725,102100,40663457,496,496,496,496,0
20240725,102000,40663457,496,496,496,496,0
20240725,101900,40663457,496,496,496,496,0
20240725,101800,40663457,496,496,496,496,0
20240725,101700,40663457,496,496,496,496,0
20240725,101600,40663457,496,496,496,496,0
20240725,101500,40663457,496,496,496,496,0
20240725,101400,40663457,496,496,496,496,0
20240725,101300,40663457,496,496,496,496,0
20240725,101200,40663457,496,496,496,496,0
20240725,101100,40663457,496,496,496,496,0
20240725,101000,40663457,496,496,496,496,0
20240725,100900,40663457,496,496,496,496,0
20240725,100800,40663457,496,496,496,496,1000
20240725,100700,40167457,499,496,499,496,4494
20240725,100600,37938427,495,495,495,495,0
20240725,100500,37938427,495,495,495,495,1
20240725,100400,37937932,496,496,496,496,5
20240725,100300,37935452,495,495,495,495,0
20240725,100200,37935452,495,495,495,495,0
20240725,100100,37935452,495,495,495,495,0
20240725,100000,37935452,495,495,495,495,0
20240725,095900,37935452,495,495,495,495,3
20240725,095800,37933967,496,496,496,496,2
20240725,095700,37932975,496,496,496,496,1
20240725,095600,37932479,495,495,495,495,0
20240725,095500,37932479,495,495,495,495,766
20240725,095400,37553309,496,496,496,496,0
20240725,095300,37553309,496,496,496,496,500
20240725,095200,37305309,496,496,496,496,0
20240725,095100,37305309,496,496,496,496,0
20240725,095000,37305309,496,496,496,496,0
20240725,094900,37305309,496,496,496,496,0
20240725,094800,37305309,496,496,496,496,0
20240725,094700,37305309,496,496,496,496,2
20240725,094600,37304317,492,492,492,492,0
20240725,094500,37304317,492,492,492,492,100
20240725,094400,37255117,493,493,493,493,2560
20240725,094300,35993037,493,496,496,493,3400
20240725,094200,34313484,496,496,496,496,0
20240725,094100,34313484,496,496,496,496,4804
20240725,094000,31930700,496,496,496,496,0
20240725,093900,31930700,496,496,496,496,150
20240725,093800,31856300,496,496,496,496,0
20240725,093700,31856300,496,496,496,496,0
20240725,093600,31856300,496,496,496,496,0
20240725,093500,31856300,496,496,496,496,500
20240725,093400,31608300,495,495,495,495,2
20240725,093300,31607310,495,495,495,495,0
20240725,093200,31607310,495,494,495,494,400
20240725,093100,31409691,494,494,494,494,0
20240725,093000,31409691,494,494,494,494,619
20240725,092900,31103905,492,492,492,492,0
20240725,092800,31103905,492,492,492,492,0
20240725,092700,31103905,492,492,492,492,11205
20240725,092600,25591045,491,491,491,491,800
20240725,092500,25198245,492,490,492,490,1202
20240725,092400,24607565,491,490,491,490,3129
20240725,092300,23072855,490,490,490,490,0
20240725,092200,23072855,490,491,491,490,20003
20240725,092100,13256369,491,491,491,491,0
20240725,092000,13256369,491,491,491,491,0
20240725,091900,13256369,491,491,491,491,5000
20240725,091800,10801369,490,490,490,490,0
20240725,091700,10801369,490,490,490,490,0
20240725,091600,10801369,490,490,490,490,0
20240725,091500,10801369,490,490,490,490,500
20240725,091400,10556369,490,490,490,490,0
20240725,091300,10556369,490,490,490,490,0
20240725,091200,10556369,490,490,490,490,500
20240725,091100,10311369,490,490,490,490,0
20240725,091000,10311369,490,490,490,490,4
20240725,090900,10309409,490,490,490,490,1993
20240725,090800,9332839,490,490,490,490,1774
20240725,090700,8463579,491,491,491,491,0
20240725,090600,8463579,491,491,491,491,1
20240725,090500,8463088,493,493,493,493,1000
20240725,090400,7970088,493,493,493,493,2
20240725,090300,7969102,490,493,493,490,8206
20240725,090200,3945211,493,493,493,493,12
20240725,090100,3939295,493,491,493,491,5002
20240725,090000,1483311,491,491,491,491,3021