stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185100,7237806492,927,927,927,927,67212
20240725,185000,7237806492,927,927,927,927,0
20240725,184900,7237806492,927,927,927,927,0
20240725,184800,7237806492,927,927,927,927,0
20240725,184700,7237806492,927,927,927,927,0
20240725,184600,7237806492,927,927,927,927,0
20240725,184500,7237806492,927,927,927,927,0
20240725,184400,7237806492,927,927,927,927,0
20240725,184300,7237806492,927,927,927,927,0
20240725,184200,7237806492,927,927,927,927,0
20240725,184100,7237806492,927,927,927,927,0
20240725,184000,7237806492,927,927,927,927,0
20240725,183900,7237806492,927,927,927,927,0
20240725,183800,7237806492,927,927,927,927,0
20240725,183700,7237806492,927,927,927,927,0
20240725,183600,7237806492,927,927,927,927,0
20240725,183500,7237806492,927,927,927,927,0
20240725,183400,7237806492,927,927,927,927,0
20240725,183300,7237806492,927,927,927,927,0
20240725,183200,7237806492,927,927,927,927,0
20240725,183100,7237806492,927,927,927,927,0
20240725,183000,7237806492,927,927,927,927,0
20240725,182900,7237806492,927,927,927,927,0
20240725,182800,7237806492,927,927,927,927,0
20240725,182700,7237806492,927,927,927,927,0
20240725,182600,7237806492,927,927,927,927,0
20240725,182500,7237806492,927,927,927,927,0
20240725,182400,7237806492,927,927,927,927,0
20240725,182300,7237806492,927,927,927,927,0
20240725,182200,7237806492,927,927,927,927,0
20240725,182100,7237806492,927,927,927,927,67212
20240725,182000,7237806492,927,927,927,927,0
20240725,181900,7237806492,927,927,927,927,0
20240725,181800,7237806492,927,927,927,927,0
20240725,181700,7237806492,927,927,927,927,0
20240725,181600,7237806492,927,927,927,927,0
20240725,181500,7237806492,927,927,927,927,0
20240725,181400,7237806492,927,927,927,927,0
20240725,181300,7237806492,927,927,927,927,0
20240725,181200,7237806492,927,927,927,927,0
20240725,181100,7237806492,927,927,927,927,0
20240725,181000,7237806492,927,927,927,927,0
20240725,180900,7237806492,927,927,927,927,0
20240725,180800,7237806492,927,927,927,927,0
20240725,180700,7237806492,927,927,927,927,0
20240725,180600,7237806492,927,927,927,927,0
20240725,180500,7237806492,927,927,927,927,0
20240725,180400,7237806492,927,927,927,927,0
20240725,180300,7237806492,927,927,927,927,0
20240725,180200,7237806492,927,927,927,927,0
20240725,180100,7237806492,927,927,927,927,0
20240725,180000,7237806492,927,927,927,927,0
20240725,175900,7237806492,927,927,927,927,0
20240725,175800,7237806492,927,927,927,927,0
20240725,175700,7237806492,927,927,927,927,0
20240725,175600,7237806492,927,927,927,927,0
20240725,175500,7237806492,927,927,927,927,0
20240725,175400,7237806492,927,927,927,927,0
20240725,175300,7237806492,927,927,927,927,0
20240725,175200,7237806492,927,927,927,927,0
20240725,175100,7237806492,927,927,927,927,67212
20240725,175000,7237806492,927,927,927,927,0
20240725,174900,7237806492,927,927,927,927,0
20240725,174800,7237806492,927,927,927,927,0
20240725,174700,7237806492,927,927,927,927,0
20240725,174600,7237806492,927,927,927,927,0
20240725,174500,7237806492,927,927,927,927,0
20240725,174400,7237806492,927,927,927,927,0
20240725,174300,7237806492,927,927,927,927,0
20240725,174200,7237806492,927,927,927,927,0
20240725,174100,7237806492,927,927,927,927,0
20240725,174000,7237806492,927,927,927,927,0
20240725,173900,7237806492,927,927,927,927,0
20240725,173800,7237806492,927,927,927,927,0
20240725,173700,7237806492,927,927,927,927,0
20240725,173600,7237806492,927,927,927,927,0
20240725,173500,7237806492,927,927,927,927,0
20240725,173400,7237806492,927,927,927,927,0
20240725,173300,7237806492,927,927,927,927,0
20240725,173200,7237806492,927,927,927,927,0
20240725,173100,7237806492,927,927,927,927,0
20240725,173000,7237806492,927,927,927,927,0
20240725,172900,7237806492,927,927,927,927,0
20240725,172800,7237806492,927,927,927,927,0
20240725,172700,7237806492,927,927,927,927,0
20240725,172600,7237806492,927,927,927,927,0
20240725,172500,7237806492,927,927,927,927,0
20240725,172400,7237806492,927,927,927,927,0
20240725,172300,7237806492,927,927,927,927,0
20240725,172200,7237806492,927,927,927,927,0
20240725,172100,7237806492,927,927,927,927,67212
20240725,172000,7237806492,927,927,927,927,0
20240725,171900,7237806492,927,927,927,927,0
20240725,171800,7237806492,927,927,927,927,0
20240725,171700,7237806492,927,927,927,927,0
20240725,171600,7237806492,927,927,927,927,0
20240725,171500,7237806492,927,927,927,927,0
20240725,171400,7237806492,927,927,927,927,0
20240725,171300,7237806492,927,927,927,927,0
20240725,171200,7237806492,927,927,927,927,0
20240725,171100,7237806492,927,927,927,927,0
20240725,171000,7237806492,927,927,927,927,0
20240725,170900,7237806492,927,927,927,927,0
20240725,170800,7237806492,927,927,927,927,0
20240725,170700,7237806492,927,927,927,927,0
20240725,170600,7237806492,927,927,927,927,0
20240725,170500,7237806492,927,927,927,927,0
20240725,170400,7237806492,927,927,927,927,0
20240725,170300,7237806492,927,927,927,927,0
20240725,170200,7237806492,927,927,927,927,0
20240725,170100,7237806492,927,927,927,927,0
20240725,170000,7237806492,927,927,927,927,0
20240725,165900,7237806492,927,927,927,927,0
20240725,165800,7237806492,927,927,927,927,0
20240725,165700,7237806492,927,927,927,927,0
20240725,165600,7237806492,927,927,927,927,0
20240725,165500,7237806492,927,927,927,927,0
20240725,165400,7237806492,927,927,927,927,0
20240725,165300,7237806492,927,927,927,927,0
20240725,165200,7237806492,927,927,927,927,0
20240725,165100,7237806492,927,927,927,927,67212
20240725,165000,7237806492,927,927,927,927,0
20240725,164900,7237806492,927,927,927,927,0
20240725,164800,7237806492,927,927,927,927,0
20240725,164700,7237806492,927,927,927,927,0
20240725,164600,7237806492,927,927,927,927,0
20240725,164500,7237806492,927,927,927,927,0
20240725,164400,7237806492,927,927,927,927,0
20240725,164300,7237806492,927,927,927,927,0
20240725,164200,7237806492,927,927,927,927,0
20240725,164100,7237806492,927,927,927,927,0
20240725,164000,7237806492,927,927,927,927,0
20240725,163900,7237806492,927,927,927,927,0
20240725,163800,7237806492,927,927,927,927,0
20240725,163700,7237806492,927,927,927,927,0
20240725,163600,7237806492,927,927,927,927,0
20240725,163500,7237806492,927,927,927,927,0
20240725,163400,7237806492,927,927,927,927,0
20240725,163300,7237806492,927,927,927,927,0
20240725,163200,7237806492,927,927,927,927,0
20240725,163100,7237806492,927,927,927,927,0
20240725,163000,7237806492,927,927,927,927,0
20240725,162900,7237806492,927,927,927,927,0
20240725,162800,7237806492,927,927,927,927,0
20240725,162700,7237806492,927,927,927,927,0
20240725,162600,7237806492,927,927,927,927,0
20240725,162500,7237806492,927,927,927,927,0
20240725,162400,7237806492,927,927,927,927,0
20240725,162300,7237806492,927,927,927,927,0
20240725,162200,7237806492,927,927,927,927,0
20240725,162100,7237806492,927,927,927,927,67212
20240725,162000,7237806492,927,927,927,927,0
20240725,161900,7237806492,927,927,927,927,0
20240725,161800,7237806492,927,927,927,927,0
20240725,161700,7237806492,927,927,927,927,0
20240725,161600,7237806492,927,927,927,927,0
20240725,161500,7237806492,927,927,927,927,0
20240725,161400,7237806492,927,927,927,927,0
20240725,161300,7237806492,927,927,927,927,0
20240725,161200,7237806492,927,927,927,927,0
20240725,161100,7237806492,927,927,927,927,0
20240725,161000,7237806492,927,927,927,927,0
20240725,160900,7237806492,927,927,927,927,0
20240725,160800,7237806492,927,927,927,927,0
20240725,160700,7237806492,927,927,927,927,0
20240725,160600,7237806492,927,927,927,927,0
20240725,160500,7237806492,927,927,927,927,0
20240725,160400,7237806492,927,927,927,927,0
20240725,160300,7237806492,927,927,927,927,0
20240725,160200,7237806492,927,927,927,927,0
20240725,160100,7237806492,927,927,927,927,0
20240725,160000,7237806492,927,927,927,927,0
20240725,155900,7237806492,927,927,927,927,0
20240725,155800,7237806492,927,927,927,927,0
20240725,155700,7237806492,927,927,927,927,0
20240725,155600,7237806492,927,927,927,927,0
20240725,155500,7237806492,927,927,927,927,0
20240725,155400,7237806492,927,927,927,927,0
20240725,155300,7237806492,927,927,927,927,0
20240725,155200,7237806492,927,927,927,927,0
20240725,155100,7237806492,927,927,927,927,67212
20240725,155000,7237806492,927,927,927,927,0
20240725,154900,7237806492,927,927,927,927,0
20240725,154800,7237806492,927,927,927,927,0
20240725,154700,7237806492,927,927,927,927,0
20240725,154600,7237806492,927,927,927,927,0
20240725,154500,7237806492,927,927,927,927,0
20240725,154400,7237806492,927,927,927,927,0
20240725,154300,7237806492,927,927,927,927,0
20240725,154200,7237806492,927,927,927,927,0
20240725,154100,7237806492,927,927,927,927,0
20240725,154000,7237806492,927,927,927,927,0
20240725,153900,7237806492,927,927,927,927,0
20240725,153800,7237806492,927,927,927,927,0
20240725,153700,7237806492,927,927,927,927,0
20240725,153600,7237806492,927,927,927,927,0
20240725,153500,7237806492,927,927,927,927,0
20240725,153400,7237806492,927,927,927,927,0
20240725,153300,7237806492,927,927,927,927,0
20240725,153200,7237806492,927,927,927,927,0
20240725,153100,7237806492,927,927,927,927,0
20240725,153000,7237806492,927,927,927,927,67212
20240725,152900,7175500968,926,926,926,926,0
20240725,152800,7175500968,926,926,926,926,0
20240725,152700,7175500968,926,926,926,926,0
20240725,152600,7175500968,926,926,926,926,0
20240725,152500,7175500968,926,926,926,926,0
20240725,152400,7175500968,926,926,926,926,0
20240725,152300,7175500968,926,926,926,926,0
20240725,152200,7175500968,926,926,926,926,0
20240725,152100,7175500968,926,926,926,926,0
20240725,152000,7175500968,926,926,926,926,0
20240725,151900,7175500968,926,925,926,925,9075
20240725,151800,7167098572,924,926,927,924,19536
20240725,151700,7149022466,926,922,926,921,15791
20240725,151600,7134444838,922,924,924,922,11123
20240725,151500,7124180629,924,924,925,924,4450
20240725,151400,7120068312,924,925,925,924,2296
20240725,151300,7117946757,924,925,925,924,5225
20240725,151200,7113117812,925,924,925,924,6157
20240725,151100,7107424734,923,922,924,922,12065
20240725,151000,7096282809,921,921,922,920,19150
20240725,150900,7078650658,922,922,922,921,6405
20240725,150800,7072747303,922,922,922,920,25097
20240725,150700,7049641813,922,924,924,922,6053
20240725,150600,7044052464,924,926,926,924,939
20240725,150500,7043184419,926,925,926,925,2002
20240725,150400,7041332180,921,921,926,921,11553
20240725,150300,7030689605,922,924,924,922,12491
20240725,150200,7019164190,924,925,926,924,6170
20240725,150100,7013455248,925,926,928,925,1708
20240725,150000,7011874211,926,925,927,925,7502
20240725,145900,7004926038,925,927,927,925,2321
20240725,145800,7002777262,927,927,927,926,1224
20240725,145700,7001643170,926,925,926,925,7842
20240725,145600,6994382907,925,926,926,924,6582
20240725,145500,6988295963,925,926,926,925,6320
20240725,145400,6982447001,926,926,927,926,5481
20240725,145300,6977370286,926,929,929,926,10225
20240725,145200,6967887291,929,930,930,929,1951
20240725,145100,6966074781,929,931,931,929,10217
20240725,145000,6956575726,931,928,931,927,29276
20240725,144900,6929406106,928,928,929,927,4248
20240725,144800,6925464455,929,927,929,927,5944
20240725,144700,6919946639,927,929,929,927,1895
20240725,144600,6918187942,929,927,929,927,829
20240725,144500,6917418752,927,927,932,927,5371
20240725,144400,6912439405,926,930,931,926,38657
20240725,144300,6876545805,931,933,936,930,12832
20240725,144200,6864599832,933,936,937,933,41884
20240725,144100,6825436679,936,934,936,934,6818
20240725,144000,6819065613,934,933,935,931,16177
20240725,143900,6803964161,933,934,934,932,9166
20240725,143800,6795414641,933,933,934,932,15162
20240725,143700,6781266218,932,931,934,930,7160
20240725,143600,6774594411,931,927,932,927,33757
20240725,143500,6743245161,927,926,927,925,6300
20240725,143400,6737411392,925,925,926,925,2269
20240725,143300,6735310856,925,924,925,924,4439
20240725,143200,6731208156,925,925,926,924,2509
20240725,143100,6728887373,925,925,925,924,2719
20240725,143000,6726372520,925,923,926,923,3768
20240725,142900,6722894203,924,924,925,924,8730
20240725,142800,6714823693,925,925,925,923,1427
20240725,142700,6713504992,925,924,926,924,321
20240725,142600,6713207901,924,926,927,924,15204
20240725,142500,6699125771,927,926,927,925,5698
20240725,142400,6693845875,926,922,927,922,51521
20240725,142300,6646212879,922,922,922,920,3741
20240725,142200,6642763793,922,919,922,919,14602
20240725,142100,6629317625,919,919,919,919,7164
20240725,142000,6622733909,920,920,920,920,1011
20240725,141900,6621803789,920,920,920,920,4427
20240725,141800,6617730949,919,921,921,919,5716
20240725,141700,6612471399,920,920,920,919,3289
20240725,141600,6609445520,920,920,921,920,2684
20240725,141500,6606974635,920,920,920,920,4
20240725,141400,6606970955,920,920,920,920,6518
20240725,141300,6600974395,919,920,920,919,878
20240725,141200,6600166880,920,918,920,918,26054
20240725,141100,6576210303,918,917,919,917,2138
20240725,141000,6574247415,918,918,918,917,11
20240725,140900,6574237321,918,917,918,917,4421
20240725,140800,6570182845,917,918,918,917,302
20240725,140700,6569905649,916,917,917,916,996
20240725,140600,6568992633,918,919,919,918,5317
20240725,140500,6564110595,919,918,919,918,2192
20240725,140400,6562098289,918,917,918,917,7275
20240725,140300,6555420397,918,917,918,917,599
20240725,140200,6554870791,918,918,918,917,3968
20240725,140100,6551229694,918,917,918,916,2119
20240725,140000,6549286686,917,917,917,917,0
20240725,135900,6549286686,917,918,918,917,606
20240725,135800,6548730884,918,919,919,918,5105
20240725,135700,6544042306,919,918,919,918,3325
20240725,135600,6540989738,918,918,918,918,2890
20240725,135500,6538336718,917,917,917,917,3561
20240725,135400,6535071281,917,916,917,916,4351
20240725,135300,6531085685,916,917,917,916,400
20240725,135200,6530719085,917,916,917,916,11757
20240725,135100,6519949613,916,917,917,916,4406
20240725,135000,6515910774,917,917,917,917,6742
20240725,134900,6509728360,918,918,918,918,760
20240725,134800,6509030680,918,918,919,918,8576
20240725,134700,6501157911,918,919,919,918,2339
20240725,134600,6499009549,919,918,919,918,1111
20240725,134500,6497988936,918,918,919,918,2341
20240725,134400,6495839870,918,918,918,918,2503
20240725,134300,6493542116,918,919,919,918,1096
20240725,134200,6492535893,919,919,919,918,2312
20240725,134100,6490413177,919,919,919,918,1373
20240725,134000,6489152390,919,919,919,919,0
20240725,133900,6489152390,919,918,919,917,3441
20240725,133800,6485995439,918,919,919,917,5007
20240725,133700,6481402487,918,919,920,918,2921
20240725,133600,6478719223,919,919,919,919,512
20240725,133500,6478248695,919,919,920,918,9770
20240725,133400,6469263376,919,917,920,917,225
20240725,133300,6469057038,917,919,919,917,10005
20240725,133200,6459875362,919,920,920,919,36
20240725,133100,6459842254,920,919,920,918,12078
20240725,133000,6448749547,919,920,920,919,5436
20240725,132900,6443749651,921,921,921,921,2901
20240725,132800,6441077830,922,923,923,921,3096
20240725,132700,6438224312,922,918,923,918,27521
20240725,132600,6412893633,917,917,917,917,6125
20240725,132500,6407277008,917,918,918,917,56
20240725,132400,6407225650,918,918,918,918,107
20240725,132300,6407127424,918,917,918,917,898
20240725,132200,6406303952,917,917,917,916,7663
20240725,132100,6399280451,917,918,918,917,4342
20240725,132000,6395298619,918,917,918,917,2
20240725,131900,6395296784,917,917,917,917,4042
20240725,131800,6391590270,918,918,918,918,965
20240725,131700,6390704400,917,917,917,916,2686
20240725,131600,6388241523,916,916,916,916,201
20240725,131500,6388057407,917,916,917,916,1733
20240725,131400,6386468838,917,916,917,916,1001
20240725,131300,6385551921,916,916,916,916,2021
20240725,131200,6383700685,917,917,917,917,4771
20240725,131100,6379325678,917,918,918,917,1750
20240725,131000,6377720428,919,918,919,918,5535
20240725,130900,6372638700,917,917,918,917,13531
20240725,130800,6360220461,918,918,918,918,2771
20240725,130700,6357676683,919,919,919,918,558
20240725,130600,6357163947,919,919,919,917,1304
20240725,130500,6355965582,918,916,918,916,16404
20240725,130400,6340924421,916,915,916,915,3574
20240725,130300,6337654210,914,914,914,914,10
20240725,130200,6337645070,914,915,915,914,701
20240725,130100,6337004352,914,915,915,914,2335
20240725,130000,6334870062,915,914,915,913,3341
20240725,125900,6331816539,910,911,914,910,23589
20240725,125800,6310328958,910,915,915,910,60499
20240725,125700,6255169980,915,916,916,915,442
20240725,125600,6254765528,916,916,916,915,1829
20240725,125500,6253090264,916,916,917,916,3311
20240725,125400,6250057307,916,916,916,916,829
20240725,125300,6249297943,915,916,916,915,5155
20240725,125200,6244581088,916,916,916,916,230
20240725,125100,6244370408,915,916,916,915,1120
20240725,125000,6243344788,916,915,916,915,222
20240725,124900,6243141488,915,916,916,915,2084
20240725,124800,6241234610,915,915,915,915,4151
20240725,124700,6237436445,915,914,916,914,8136
20240725,124600,6229996311,914,914,914,914,8610
20240725,124500,6222126771,914,914,914,914,2932
20240725,124400,6219446923,912,915,916,911,33994
20240725,124300,6188426575,915,916,917,914,9028
20240725,124200,6180167736,916,917,917,916,3141
20240725,124100,6177290454,916,917,917,916,2876
20240725,124000,6174653970,916,917,917,915,1350
20240725,123900,6173418344,917,917,917,916,431
20240725,123800,6173023138,917,917,917,917,30
20240725,123700,6172995628,917,914,917,914,4028
20240725,123600,6169309560,915,916,916,915,52587
20240725,123500,6121191393,916,917,917,915,8372
20240725,123400,6113524960,917,918,918,916,6353
20240725,123300,6107698828,918,918,918,917,1844
20240725,123200,6106007776,917,918,918,917,1258
20240725,123100,6104853844,917,918,918,917,573
20240725,123000,6104328385,918,917,918,917,1149
20240725,122900,6103274750,918,919,919,918,1827
20240725,122800,6101597559,919,918,919,915,8964
20240725,122700,6093382715,918,919,919,918,771
20240725,122600,6092674881,919,919,919,918,9624
20240725,122500,6083838425,919,919,920,919,5829
20240725,122400,6078481560,919,919,919,919,363
20240725,122300,6078147963,920,920,920,920,1106
20240725,122200,6077130443,920,920,920,915,13963
20240725,122100,6064329759,920,918,920,918,626
20240725,122000,6063754295,918,919,920,916,16396
20240725,121900,6048716266,919,919,920,919,1983
20240725,121800,6046893697,919,920,920,919,3117
20240725,121700,6044029097,921,919,921,918,842
20240725,121600,6043253904,918,918,918,918,3234
20240725,121500,6040285092,918,922,922,918,1267
20240725,121400,6039120887,922,920,922,920,636
20240725,121300,6038534765,920,918,920,917,2007
20240725,121200,6036692794,917,922,922,917,1141
20240725,121100,6035643987,922,917,922,917,1527
20240725,121000,6034238728,917,921,921,917,5633
20240725,120900,6029058099,923,924,924,921,27126
20240725,120800,6004018111,924,925,925,923,4711
20240725,120700,5999665022,925,926,926,924,11948
20240725,120600,5988613215,926,923,926,923,31983
20240725,120500,5959031102,923,924,924,923,8556
20240725,120400,5951131227,924,923,924,922,4093
20240725,120300,5947352623,923,923,923,922,12909
20240725,120200,5935449693,922,923,923,922,2530
20240725,120100,5933115753,922,922,922,922,4370
20240725,120000,5929086613,923,923,923,922,1822
20240725,115900,5927404909,923,921,923,921,3865
20240725,115800,5923837671,921,922,922,921,1376
20240725,115700,5922569000,922,924,924,922,1828
20240725,115600,5920882751,924,923,925,921,17365
20240725,115500,5904863007,923,920,923,920,3810
20240725,115400,5901348039,918,918,919,917,12623
20240725,115300,5889762423,919,922,922,919,23636
20240725,115200,5868015059,922,919,922,919,8338
20240725,115100,5860343653,920,917,920,916,4781
20240725,115000,5855950926,917,916,917,916,1302
20240725,114900,5854758094,916,919,920,916,13096
20240725,114800,5842740023,920,923,924,920,4101
20240725,114700,5838963750,924,923,924,922,10656
20240725,114600,5829130148,924,924,924,923,1976
20240725,114500,5827304374,924,924,924,923,2187
20240725,114400,5825283686,924,923,924,922,19824
20240725,114300,5806973915,924,921,924,921,5428
20240725,114200,5801964938,922,920,922,919,800
20240725,114100,5801229050,922,920,922,918,4762
20240725,114000,5796852834,921,918,922,918,2812
20240725,113900,5794267281,918,918,919,917,3036
20240725,113800,5791478982,918,919,919,917,3617
20240725,113700,5788158654,919,919,920,919,3601
20240725,113600,5784849115,919,922,923,918,13405
20240725,113500,5772515803,920,922,923,920,17483
20240725,113400,5756389687,922,922,923,922,6842
20240725,113300,5750081062,922,920,922,920,5009
20240725,113200,5745464947,920,919,922,919,21569
20240725,113100,5725613032,919,920,920,919,3014
20240725,113000,5722842404,920,919,920,918,8332
20240725,112900,5715185194,919,917,919,917,6880
20240725,112800,5708873154,918,921,921,918,8932
20240725,112700,5700661872,921,923,923,920,9915
20240725,112600,5691527216,923,922,923,922,2573
20240725,112500,5689153583,922,922,923,922,2592
20240725,112400,5686762759,922,922,922,920,6463
20240725,112300,5680809393,922,918,922,917,78457
20240725,112200,5608733579,918,917,918,917,12416
20240725,112100,5597344472,918,918,919,916,8347
20240725,112000,5589682380,918,914,918,914,31968
20240725,111900,5560399746,914,915,915,914,5790
20240725,111800,5555106919,914,916,916,913,7062
20240725,111700,5548648238,915,915,916,914,17945
20240725,111600,5532225122,913,912,914,912,7402
20240725,111500,5525463332,912,911,913,911,18948
20240725,111400,5508184723,911,909,912,909,17405
20240725,111300,5492342533,909,911,911,909,10939
20240725,111200,5482392975,912,912,912,911,6395
20240725,111100,5476564307,912,913,914,911,9215
20240725,111000,5468155324,913,912,914,912,24521
20240725,110900,5445777208,911,909,911,908,35432
20240725,110800,5413539409,909,908,909,908,894
20240725,110700,5412727656,907,907,907,907,11539
20240725,110600,5402261783,907,908,909,907,2246
20240725,110500,5400220810,904,908,908,904,11365
20240725,110400,5389924063,908,905,908,905,8877
20240725,110300,5381875877,906,903,906,903,7866
20240725,110200,5374754853,903,903,905,903,2156
20240725,110100,5372805915,905,905,906,903,27185
20240725,110000,5348212360,906,905,906,905,4235
20240725,105900,5344379636,906,906,907,906,575
20240725,105800,5343858674,907,906,907,905,16472
20240725,105700,5328942114,907,907,908,906,4781
20240725,105600,5324609758,907,906,907,906,1532
20240725,105500,5323221728,907,907,908,906,2212
20240725,105400,5321215982,908,909,909,906,6618
20240725,105300,5315210261,909,908,910,907,5986
20240725,105200,5309774196,908,908,908,907,776
20240725,105100,5309070262,908,908,908,907,1929
20240725,105000,5307319186,909,909,909,908,13473
20240725,104900,5295085662,909,910,910,908,4291
20240725,104800,5291186048,910,908,910,908,1159
20240725,104700,5290132616,909,909,909,908,1467
20240725,104600,5288799176,908,909,910,908,3329
20240725,104500,5285773628,910,910,910,909,4808
20240725,104400,5281398478,909,910,910,908,2593
20240725,104300,5279040906,910,909,910,908,4517
20240725,104200,5274936720,910,910,910,908,6690
20240725,104100,5268855497,910,909,910,909,3165
20240725,104000,5265976123,909,910,911,908,34125
20240725,103900,5234925972,911,910,911,909,5423
20240725,103800,5229991714,911,910,912,910,36741
20240725,103700,5196551087,911,912,913,911,13520
20240725,103600,5184225030,914,911,915,911,75216
20240725,103500,5115545476,911,909,911,908,24565
20240725,103400,5093192951,909,908,910,908,15189
20240725,103300,5079389584,909,905,909,905,43600
20240725,103200,5039836557,905,903,905,900,25981
20240725,103100,5016374565,903,903,905,903,7123
20240725,103000,5009935573,902,902,905,901,7288
20240725,102900,5003360292,904,905,905,902,1649
20240725,102800,5001869640,905,903,905,901,2565
20240725,102700,4999552459,904,904,904,901,2504
20240725,102600,4997293116,904,904,905,904,10663
20240725,102500,4987653715,904,900,904,900,38977
20240725,102400,4952485582,901,900,901,900,572
20240725,102300,4951970310,901,899,901,898,7396
20240725,102200,4945326734,898,899,900,898,2877
20240725,102100,4942741077,899,899,899,898,4137
20240725,102000,4939022278,901,901,901,899,11235
20240725,101900,4928918821,901,902,902,901,7265
20240725,101800,4922373001,902,901,902,899,18419
20240725,101700,4905798918,901,901,902,900,3986
20240725,101600,4902207975,902,903,903,901,9440
20240725,101500,4893697380,903,903,904,903,4206
20240725,101400,4889899359,904,901,904,901,12343
20240725,101300,4878763305,903,903,903,900,40604
20240725,101200,4842215672,903,901,904,900,19463
20240725,101100,4824666464,902,902,903,900,19222
20240725,101000,4807349276,902,902,903,901,4072
20240725,100900,4803676313,902,900,902,900,1335
20240725,100800,4802474181,900,902,903,900,3061
20240725,100700,4799713341,900,900,902,900,2414
20240725,100600,4797539453,900,900,903,899,27543
20240725,100500,4772746847,899,900,901,899,11023
20240725,100400,4762828334,901,900,901,900,6886
20240725,100300,4756627470,901,902,904,901,9633
20240725,100200,4747934909,903,899,903,899,19655
20240725,100100,4730243760,900,900,900,899,897
20240725,100000,4729437019,900,899,900,899,3382
20240725,095900,4726396565,899,900,900,897,12260
20240725,095800,4715374779,900,900,901,898,10022
20240725,095700,4706359722,901,898,902,898,8181
20240725,095600,4698990657,903,905,907,893,105212
20240725,095500,4604560809,905,907,907,901,38191
20240725,095400,4570054452,907,907,908,907,19127
20240725,095300,4552702789,907,908,909,906,22627
20240725,095200,4532172473,908,907,908,906,4876
20240725,095100,4527752116,907,910,910,906,28773
20240725,095000,4501643509,911,911,912,908,70524
20240725,094900,4437511217,909,912,913,907,58647
20240725,094800,4384177216,912,903,912,902,117061
20240725,094700,4277903337,902,904,905,902,29188
20240725,094600,4251529547,905,904,905,902,46336
20240725,094500,4209669659,905,903,906,903,25007
20240725,094400,4187053163,903,904,905,902,15533
20240725,094300,4173022090,904,899,904,897,28744
20240725,094200,4147124499,898,896,898,896,27366
20240725,094100,4122582402,896,897,897,895,13528
20240725,094000,4110466268,897,897,897,896,5112
20240725,093900,4105881717,896,897,897,896,21599
20240725,093800,4086516902,897,897,898,897,25435
20240725,093700,4063697521,897,897,898,895,21814
20240725,093600,4044143296,897,894,897,894,25241
20240725,093500,4021526911,894,891,894,891,35171
20240725,093400,3990140877,890,889,892,889,20386
20240725,093300,3971999257,889,891,894,885,118351
20240725,093200,3867084552,891,894,895,886,195646
20240725,093100,3693159410,895,896,896,889,161865
20240725,093000,3548799923,895,896,897,895,56451
20240725,092900,3498238490,896,896,898,895,48030
20240725,092800,3455197996,896,901,901,896,43816
20240725,092700,3415835569,901,903,903,900,20373
20240725,092600,3397475814,903,901,903,901,11242
20240725,092500,3387338451,902,901,903,899,35834
20240725,092400,3355057422,901,906,906,901,16022
20240725,092300,3340605308,904,910,911,903,114546
20240725,092200,3236892188,909,903,911,903,44045
20240725,092100,3196971066,903,902,904,901,8396
20240725,092000,3189394414,902,899,903,899,29045
20240725,091900,3163257969,900,906,906,896,62119
20240725,091800,3107245158,906,897,908,897,92544
20240725,091700,3023748907,896,898,898,896,49293
20240725,091600,2979542592,898,899,899,897,32102
20240725,091500,2950721263,899,899,900,897,41217
20240725,091400,2913702924,899,901,902,899,57588
20240725,091300,2861882530,902,903,905,901,23384
20240725,091200,2840773239,903,908,908,902,60714
20240725,091100,2785800077,907,913,915,901,106279
20240725,091000,2689223313,913,904,913,902,50693
20240725,090900,2643273976,903,903,905,900,54385
20240725,090800,2594173874,903,895,904,893,94363
20240725,090700,2509406887,894,898,899,888,173449
20240725,090600,2354767315,898,908,909,895,276122
20240725,090500,2106014580,909,912,917,909,246952
20240725,090400,1880589850,911,907,914,904,223093
20240725,090300,1677763229,907,904,907,896,167400
20240725,090200,1526729806,904,901,904,892,154429
20240725,090100,1388031462,900,890,903,887,361952
20240725,090000,1063416736,890,893,894,874,1192507