stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191000,2015270135,946,946,946,946,15918
20230725,190900,2015270135,946,946,946,946,0
20230725,190800,2015270135,946,946,946,946,0
20230725,190700,2015270135,946,946,946,946,0
20230725,190600,2015270135,946,946,946,946,0
20230725,190500,2015270135,946,946,946,946,0
20230725,190400,2015270135,946,946,946,946,0
20230725,190300,2015270135,946,946,946,946,0
20230725,190200,2015270135,946,946,946,946,0
20230725,190100,2015270135,946,946,946,946,0
20230725,190000,2015270135,946,946,946,946,0
20230725,185900,2015270135,946,946,946,946,0
20230725,185800,2015270135,946,946,946,946,0
20230725,185700,2015270135,946,946,946,946,0
20230725,185600,2015270135,946,946,946,946,0
20230725,185500,2015270135,946,946,946,946,0
20230725,185400,2015270135,946,946,946,946,0
20230725,185300,2015270135,946,946,946,946,0
20230725,185200,2015270135,946,946,946,946,0
20230725,185100,2015270135,946,946,946,946,0
20230725,185000,2015270135,946,946,946,946,0
20230725,184900,2015270135,946,946,946,946,0
20230725,184800,2015270135,946,946,946,946,0
20230725,184700,2015270135,946,946,946,946,0
20230725,184600,2015270135,946,946,946,946,0
20230725,184500,2015270135,946,946,946,946,0
20230725,184400,2015270135,946,946,946,946,0
20230725,184300,2015270135,946,946,946,946,0
20230725,184200,2015270135,946,946,946,946,0
20230725,184100,2015270135,946,946,946,946,0
20230725,184000,2015270135,946,946,946,946,15918
20230725,183900,2015270135,946,946,946,946,0
20230725,183800,2015270135,946,946,946,946,0
20230725,183700,2015270135,946,946,946,946,0
20230725,183600,2015270135,946,946,946,946,0
20230725,183500,2015270135,946,946,946,946,0
20230725,183400,2015270135,946,946,946,946,0
20230725,183300,2015270135,946,946,946,946,0
20230725,183200,2015270135,946,946,946,946,0
20230725,183100,2015270135,946,946,946,946,0
20230725,183000,2015270135,946,946,946,946,0
20230725,182900,2015270135,946,946,946,946,0
20230725,182800,2015270135,946,946,946,946,0
20230725,182700,2015270135,946,946,946,946,0
20230725,182600,2015270135,946,946,946,946,0
20230725,182500,2015270135,946,946,946,946,0
20230725,182400,2015270135,946,946,946,946,0
20230725,182300,2015270135,946,946,946,946,0
20230725,182200,2015270135,946,946,946,946,0
20230725,182100,2015270135,946,946,946,946,0
20230725,182000,2015270135,946,946,946,946,0
20230725,181900,2015270135,946,946,946,946,0
20230725,181800,2015270135,946,946,946,946,0
20230725,181700,2015270135,946,946,946,946,0
20230725,181600,2015270135,946,946,946,946,0
20230725,181500,2015270135,946,946,946,946,0
20230725,181400,2015270135,946,946,946,946,0
20230725,181300,2015270135,946,946,946,946,0
20230725,181200,2015270135,946,946,946,946,0
20230725,181100,2015270135,946,946,946,946,0
20230725,181000,2015270135,946,946,946,946,15918
20230725,180900,2015270135,946,946,946,946,0
20230725,180800,2015270135,946,946,946,946,0
20230725,180700,2015270135,946,946,946,946,0
20230725,180600,2015270135,946,946,946,946,0
20230725,180500,2015270135,946,946,946,946,0
20230725,180400,2015270135,946,946,946,946,0
20230725,180300,2015270135,946,946,946,946,0
20230725,180200,2015270135,946,946,946,946,0
20230725,180100,2015270135,946,946,946,946,0
20230725,180000,2015270135,946,946,946,946,0
20230725,175900,2015270135,946,946,946,946,0
20230725,175800,2015270135,946,946,946,946,0
20230725,175700,2015270135,946,946,946,946,0
20230725,175600,2015270135,946,946,946,946,0
20230725,175500,2015270135,946,946,946,946,0
20230725,175400,2015270135,946,946,946,946,0
20230725,175300,2015270135,946,946,946,946,0
20230725,175200,2015270135,946,946,946,946,0
20230725,175100,2015270135,946,946,946,946,0
20230725,175000,2015270135,946,946,946,946,0
20230725,174900,2015270135,946,946,946,946,0
20230725,174800,2015270135,946,946,946,946,0
20230725,174700,2015270135,946,946,946,946,0
20230725,174600,2015270135,946,946,946,946,0
20230725,174500,2015270135,946,946,946,946,0
20230725,174400,2015270135,946,946,946,946,0
20230725,174300,2015270135,946,946,946,946,0
20230725,174200,2015270135,946,946,946,946,0
20230725,174100,2015270135,946,946,946,946,0
20230725,174000,2015270135,946,946,946,946,15918
20230725,173900,2015270135,946,946,946,946,0
20230725,173800,2015270135,946,946,946,946,0
20230725,173700,2015270135,946,946,946,946,0
20230725,173600,2015270135,946,946,946,946,0
20230725,173500,2015270135,946,946,946,946,0
20230725,173400,2015270135,946,946,946,946,0
20230725,173300,2015270135,946,946,946,946,0
20230725,173200,2015270135,946,946,946,946,0
20230725,173100,2015270135,946,946,946,946,0
20230725,173000,2015270135,946,946,946,946,0
20230725,172900,2015270135,946,946,946,946,0
20230725,172800,2015270135,946,946,946,946,0
20230725,172700,2015270135,946,946,946,946,0
20230725,172600,2015270135,946,946,946,946,0
20230725,172500,2015270135,946,946,946,946,0
20230725,172400,2015270135,946,946,946,946,0
20230725,172300,2015270135,946,946,946,946,0
20230725,172200,2015270135,946,946,946,946,0
20230725,172100,2015270135,946,946,946,946,0
20230725,172000,2015270135,946,946,946,946,0
20230725,171900,2015270135,946,946,946,946,0
20230725,171800,2015270135,946,946,946,946,0
20230725,171700,2015270135,946,946,946,946,0
20230725,171600,2015270135,946,946,946,946,0
20230725,171500,2015270135,946,946,946,946,0
20230725,171400,2015270135,946,946,946,946,0
20230725,171300,2015270135,946,946,946,946,0
20230725,171200,2015270135,946,946,946,946,0
20230725,171100,2015270135,946,946,946,946,0
20230725,171000,2015270135,946,946,946,946,15918
20230725,170900,2015270135,946,946,946,946,0
20230725,170800,2015270135,946,946,946,946,0
20230725,170700,2015270135,946,946,946,946,0
20230725,170600,2015270135,946,946,946,946,0
20230725,170500,2015270135,946,946,946,946,0
20230725,170400,2015270135,946,946,946,946,0
20230725,170300,2015270135,946,946,946,946,0
20230725,170200,2015270135,946,946,946,946,0
20230725,170100,2015270135,946,946,946,946,0
20230725,170000,2015270135,946,946,946,946,0
20230725,165900,2015270135,946,946,946,946,0
20230725,165800,2015270135,946,946,946,946,0
20230725,165700,2015270135,946,946,946,946,0
20230725,165600,2015270135,946,946,946,946,0
20230725,165500,2015270135,946,946,946,946,0
20230725,165400,2015270135,946,946,946,946,0
20230725,165300,2015270135,946,946,946,946,0
20230725,165200,2015270135,946,946,946,946,0
20230725,165100,2015270135,946,946,946,946,0
20230725,165000,2015270135,946,946,946,946,0
20230725,164900,2015270135,946,946,946,946,0
20230725,164800,2015270135,946,946,946,946,0
20230725,164700,2015270135,946,946,946,946,0
20230725,164600,2015270135,946,946,946,946,0
20230725,164500,2015270135,946,946,946,946,0
20230725,164400,2015270135,946,946,946,946,0
20230725,164300,2015270135,946,946,946,946,0
20230725,164200,2015270135,946,946,946,946,0
20230725,164100,2015270135,946,946,946,946,0
20230725,164000,2015270135,946,946,946,946,15918
20230725,163900,2015270135,946,946,946,946,0
20230725,163800,2015270135,946,946,946,946,0
20230725,163700,2015270135,946,946,946,946,0
20230725,163600,2015270135,946,946,946,946,0
20230725,163500,2015270135,946,946,946,946,0
20230725,163400,2015270135,946,946,946,946,0
20230725,163300,2015270135,946,946,946,946,0
20230725,163200,2015270135,946,946,946,946,0
20230725,163100,2015270135,946,946,946,946,0
20230725,163000,2015270135,946,946,946,946,0
20230725,162900,2015270135,946,946,946,946,0
20230725,162800,2015270135,946,946,946,946,0
20230725,162700,2015270135,946,946,946,946,0
20230725,162600,2015270135,946,946,946,946,0
20230725,162500,2015270135,946,946,946,946,0
20230725,162400,2015270135,946,946,946,946,0
20230725,162300,2015270135,946,946,946,946,0
20230725,162200,2015270135,946,946,946,946,0
20230725,162100,2015270135,946,946,946,946,0
20230725,162000,2015270135,946,946,946,946,0
20230725,161900,2015270135,946,946,946,946,0
20230725,161800,2015270135,946,946,946,946,0
20230725,161700,2015270135,946,946,946,946,0
20230725,161600,2015270135,946,946,946,946,0
20230725,161500,2015270135,946,946,946,946,0
20230725,161400,2015270135,946,946,946,946,0
20230725,161300,2015270135,946,946,946,946,0
20230725,161200,2015270135,946,946,946,946,0
20230725,161100,2015270135,946,946,946,946,0
20230725,161000,2015270135,946,946,946,946,15918
20230725,160900,2015270135,946,946,946,946,0
20230725,160800,2015270135,946,946,946,946,0
20230725,160700,2015270135,946,946,946,946,0
20230725,160600,2015270135,946,946,946,946,0
20230725,160500,2015270135,946,946,946,946,0
20230725,160400,2015270135,946,946,946,946,0
20230725,160300,2015270135,946,946,946,946,0
20230725,160200,2015270135,946,946,946,946,0
20230725,160100,2015270135,946,946,946,946,0
20230725,160000,2015270135,946,946,946,946,0
20230725,155900,2015270135,946,946,946,946,0
20230725,155800,2015270135,946,946,946,946,0
20230725,155700,2015270135,946,946,946,946,0
20230725,155600,2015270135,946,946,946,946,0
20230725,155500,2015270135,946,946,946,946,0
20230725,155400,2015270135,946,946,946,946,0
20230725,155300,2015270135,946,946,946,946,0
20230725,155200,2015270135,946,946,946,946,0
20230725,155100,2015270135,946,946,946,946,0
20230725,155000,2015270135,946,946,946,946,0
20230725,154900,2015270135,946,946,946,946,0
20230725,154800,2015270135,946,946,946,946,0
20230725,154700,2015270135,946,946,946,946,0
20230725,154600,2015270135,946,946,946,946,0
20230725,154500,2015270135,946,946,946,946,0
20230725,154400,2015270135,946,946,946,946,0
20230725,154300,2015270135,946,946,946,946,0
20230725,154200,2015270135,946,946,946,946,0
20230725,154100,2015270135,946,946,946,946,0
20230725,154000,2015270135,946,946,946,946,15918
20230725,153900,2015270135,946,946,946,946,0
20230725,153800,2015270135,946,946,946,946,0
20230725,153700,2015270135,946,946,946,946,0
20230725,153600,2015270135,946,946,946,946,0
20230725,153500,2015270135,946,946,946,946,0
20230725,153400,2015270135,946,946,946,946,0
20230725,153300,2015270135,946,946,946,946,0
20230725,153200,2015270135,946,946,946,946,0
20230725,153100,2015270135,946,946,946,946,0
20230725,153000,2015270135,946,946,946,946,15918
20230725,152900,2000211707,946,946,946,946,0
20230725,152800,2000211707,946,946,946,946,0
20230725,152700,2000211707,946,946,946,946,0
20230725,152600,2000211707,946,946,946,946,0
20230725,152500,2000211707,946,946,946,946,0
20230725,152400,2000211707,946,946,946,946,0
20230725,152300,2000211707,946,946,946,946,0
20230725,152200,2000211707,946,946,946,946,0
20230725,152100,2000211707,946,946,946,946,0
20230725,152000,2000211707,946,946,946,946,0
20230725,151900,2000211707,946,945,946,940,7269
20230725,151800,1993344060,945,942,945,940,10888
20230725,151700,1983071228,945,945,945,945,972
20230725,151600,1982152688,942,942,942,942,4587
20230725,151500,1977831734,942,944,944,942,11045
20230725,151400,1967415902,944,942,944,941,6465
20230725,151300,1961314145,943,944,945,943,1536
20230725,151200,1959864233,944,944,944,944,1370
20230725,151100,1958570953,945,941,945,941,1000
20230725,151000,1957626195,941,946,946,939,3801
20230725,150900,1954032796,946,945,946,945,2587
20230725,150800,1951586773,945,937,946,937,2220
20230725,150700,1949495741,937,946,947,937,3338
20230725,150600,1946354702,947,945,948,945,7967
20230725,150500,1938810716,945,942,945,942,25571
20230725,150400,1914666356,943,943,943,943,161
20230725,150300,1914514533,943,943,943,940,5341
20230725,150200,1909480970,942,940,942,940,6650
20230725,150100,1903223850,939,939,939,939,297
20230725,150000,1902944967,939,939,939,939,703
20230725,145900,1902284850,939,939,940,939,1596
20230725,145800,1900786160,939,935,939,935,4238
20230725,145700,1896807734,935,935,935,935,3730
20230725,145600,1893320184,935,935,935,935,457
20230725,145500,1892892889,934,929,934,929,8793
20230725,145400,1884689192,934,934,935,934,6175
20230725,145300,1878921699,937,934,937,928,1697
20230725,145200,1877342618,934,934,934,934,0
20230725,145100,1877342618,934,930,934,930,5125
20230725,145000,1872573640,930,930,930,930,0
20230725,144900,1872573640,930,928,930,928,2778
20230725,144800,1869992885,928,929,929,928,3
20230725,144700,1869990099,929,929,929,929,3
20230725,144600,1869987312,928,928,928,928,0
20230725,144500,1869987312,928,928,928,928,0
20230725,144400,1869987312,928,928,928,928,5
20230725,144300,1869982672,929,929,929,929,94
20230725,144200,1869895346,929,929,929,929,41
20230725,144100,1869857257,929,928,929,928,547
20230725,144000,1869349594,929,928,929,928,815
20230725,143900,1868593273,928,928,928,928,1000
20230725,143800,1867665273,929,929,929,929,2
20230725,143700,1867663415,928,928,928,928,1500
20230725,143600,1866271415,928,928,928,928,382
20230725,143500,1865916919,928,929,929,928,38
20230725,143400,1865881654,928,928,928,928,19
20230725,143300,1865864022,929,929,929,929,6
20230725,143200,1865858448,929,928,929,928,1128
20230725,143100,1864811663,928,928,928,928,373
20230725,143000,1864465519,929,928,929,928,2
20230725,142900,1864463662,929,929,930,929,24
20230725,142800,1864441365,928,928,928,928,0
20230725,142700,1864441365,928,928,928,928,127
20230725,142600,1864323509,928,933,933,928,545
20230725,142500,1863815029,928,928,928,928,1
20230725,142400,1863814101,928,940,940,928,4579
20230725,142300,1859558754,941,941,942,940,2509
20230725,142200,1857198223,941,944,944,941,806
20230725,142100,1856439687,944,937,944,937,11167
20230725,142000,1845939055,937,931,937,931,15994
20230725,141900,1830992007,931,928,932,928,25390
20230725,141800,1807354411,927,927,927,927,0
20230725,141700,1807354411,927,927,927,927,1681
20230725,141600,1805796124,924,924,924,924,1031
20230725,141500,1804843480,918,924,925,918,10036
20230725,141400,1795609143,924,924,924,924,537
20230725,141300,1795112955,925,925,925,925,1
20230725,141200,1795112030,924,924,924,924,400
20230725,141100,1794742430,924,924,924,924,199
20230725,141000,1794558554,920,920,920,920,0
20230725,140900,1794558554,920,921,921,920,3616
20230725,140800,1791231654,921,921,921,921,120
20230725,140700,1791121134,921,924,924,920,4850
20230725,140600,1786655997,924,924,924,924,0
20230725,140500,1786655997,924,928,929,924,1321
20230725,140400,1785434903,929,929,929,929,500
20230725,140300,1784970403,930,930,930,930,0
20230725,140200,1784970403,930,930,930,930,0
20230725,140100,1784970403,930,930,930,930,0
20230725,140000,1784970403,930,930,930,930,1
20230725,135900,1784969473,931,931,931,931,553
20230725,135800,1784454630,931,932,932,930,745
20230725,135700,1783761043,933,933,933,933,50
20230725,135600,1783714393,936,936,936,936,0
20230725,135500,1783714393,936,930,936,930,16
20230725,135400,1783699507,930,924,930,921,13517
20230725,135300,1771197489,921,921,921,921,7847
20230725,135200,1763970402,920,920,920,920,0
20230725,135100,1763970402,920,920,920,920,2728
20230725,135000,1761460642,920,920,920,920,21
20230725,134900,1761441322,920,920,920,920,242
20230725,134800,1761218682,920,920,920,920,1
20230725,134700,1761217762,915,919,924,915,6807
20230725,134600,1754975184,919,919,919,919,791
20230725,134500,1754248255,924,919,924,919,282
20230725,134400,1753989092,919,919,919,919,300
20230725,134300,1753713392,924,924,924,924,5004
20230725,134200,1749089696,924,924,924,924,510
20230725,134100,1748618456,925,925,925,925,0
20230725,134000,1748618456,925,925,925,925,0
20230725,133900,1748618456,925,925,925,925,0
20230725,133800,1748618456,925,925,925,925,1
20230725,133700,1748617531,925,925,925,924,281
20230725,133600,1748357885,924,924,924,924,50
20230725,133500,1748311685,924,925,925,924,8772
20230725,133400,1740205908,925,924,925,924,61
20230725,133300,1740149543,924,924,924,924,0
20230725,133200,1740149543,924,919,924,919,2104
20230725,133100,1738209462,919,918,919,918,3129
20230725,133000,1735334134,919,920,920,919,2653
20230725,132900,1732895589,919,920,920,919,213
20230725,132800,1732699642,920,920,920,920,3
20230725,132700,1732696882,920,922,922,920,2768
20230725,132600,1730147509,922,922,922,922,0
20230725,132500,1730147509,922,922,922,921,9521
20230725,132400,1721378585,925,925,925,925,0
20230725,132300,1721378585,925,924,925,924,2
20230725,132200,1721376736,924,922,924,922,346
20230725,132100,1721057124,922,922,922,922,454
20230725,132000,1720638536,922,922,922,922,47
20230725,131900,1720595202,922,925,925,922,981
20230725,131800,1719690538,923,923,923,923,322
20230725,131700,1719393332,923,924,925,923,1138
20230725,131600,1718341821,923,924,924,923,10
20230725,131500,1718332587,922,922,922,922,7
20230725,131400,1718326133,924,924,924,924,461
20230725,131300,1717900169,924,920,924,920,458
20230725,131200,1717478805,919,915,919,915,5930
20230725,131100,1712033419,919,918,919,916,1175
20230725,131000,1710957016,919,919,919,919,79
20230725,130900,1710884415,919,919,919,919,0
20230725,130800,1710884415,919,919,919,919,0
20230725,130700,1710884415,919,915,919,915,2600
20230725,130600,1708505411,919,918,919,918,783
20230725,130500,1707786616,918,917,918,917,2
20230725,130400,1707784781,917,917,917,917,1
20230725,130300,1707783864,918,918,918,918,100
20230725,130200,1707692064,918,918,918,918,115
20230725,130100,1707586494,918,918,918,918,262
20230725,130000,1707345978,918,913,918,913,396
20230725,125900,1706984412,912,913,913,912,1800
20230725,125800,1705342326,916,916,916,916,0
20230725,125700,1705342326,916,913,916,911,13276
20230725,125600,1693247650,912,912,912,912,599
20230725,125500,1692701362,912,912,912,912,122
20230725,125400,1692590098,917,912,917,912,13
20230725,125300,1692578237,912,917,917,912,631
20230725,125200,1692002354,911,911,911,911,0
20230725,125100,1692002354,911,912,916,911,5249
20230725,125000,1687213268,912,913,913,912,2034
20230725,124900,1685358256,913,915,918,913,21955
20230725,124800,1665269704,915,918,918,915,1700
20230725,124700,1663712395,918,918,918,918,116
20230725,124600,1663605907,916,916,916,916,1
20230725,124500,1663604991,916,919,919,916,4381
20230725,124400,1659591992,917,917,917,917,120
20230725,124300,1659481952,920,917,920,917,153
20230725,124200,1659341645,916,920,920,916,1252
20230725,124100,1658194765,920,914,920,914,365
20230725,124000,1657860957,913,917,917,913,2013
20230725,123900,1656023084,912,912,917,912,16906
20230725,123800,1640604787,912,917,917,912,5001
20230725,123700,1636041870,912,913,913,912,7020
20230725,123600,1629636621,913,916,916,913,9678
20230725,123500,1620783779,917,917,920,916,6302
20230725,123400,1615009136,916,917,917,916,3008
20230725,123300,1612250850,917,917,919,917,5485
20230725,123200,1607220905,917,917,917,916,12952
20230725,123100,1595348948,917,917,917,917,14001
20230725,123000,1582510031,917,918,918,917,10554
20230725,122900,1572831459,917,916,917,916,3506
20230725,122800,1569619763,916,917,920,916,18538
20230725,122700,1552629929,918,920,920,917,7428
20230725,122600,1545809431,920,920,920,920,990
20230725,122500,1544898631,919,919,919,919,4061
20230725,122400,1541166572,920,921,921,918,6176
20230725,122300,1535494151,921,922,925,921,6172
20230725,122200,1529808465,922,925,925,922,8267
20230725,122100,1522179265,926,926,926,926,710
20230725,122000,1521521805,926,927,927,926,1579
20230725,121900,1520058651,930,927,930,927,1428
20230725,121800,1518733218,927,926,927,924,7830
20230725,121700,1511496028,926,926,931,926,1648
20230725,121600,1509969828,926,926,926,925,13729
20230725,121500,1497267774,926,926,931,926,10440
20230725,121400,1487599566,926,927,927,926,2550
20230725,121300,1485236561,927,930,931,926,15537
20230725,121200,1470823277,932,931,932,931,431
20230725,121100,1470421885,932,929,935,929,1951
20230725,121000,1468607181,931,931,931,931,1348
20230725,120900,1467352193,929,932,936,929,7504
20230725,120800,1460370577,932,933,933,930,33288
20230725,120700,1429384994,931,934,934,931,6401
20230725,120600,1423419023,934,933,934,932,3410
20230725,120500,1420235987,933,934,938,931,9817
20230725,120400,1411080947,933,937,937,933,12861
20230725,120300,1399060836,937,943,943,936,1881
20230725,120200,1397299525,945,938,945,937,1710
20230725,120100,1395696956,938,942,942,938,1993
20230725,120000,1393824470,942,942,942,942,808
20230725,115900,1393063334,942,945,945,942,1406
20230725,115800,1391735447,945,942,945,942,1442
20230725,115700,1390372760,941,941,941,941,1
20230725,115600,1390371819,941,941,941,941,1505
20230725,115500,1388955614,937,942,942,937,5936
20230725,115400,1383383539,940,944,944,940,7138
20230725,115300,1376665805,945,948,948,945,130
20230725,115200,1376542852,945,944,945,944,167
20230725,115100,1376385067,943,945,945,943,1998
20230725,115000,1374499548,944,945,952,944,1721
20230725,114900,1372870583,946,952,952,946,112
20230725,114800,1372764625,945,955,955,944,296
20230725,114700,1372484892,945,945,945,945,610
20230725,114600,1371908442,940,960,960,940,3454
20230725,114500,1368639128,961,963,963,947,3594
20230725,114400,1365193280,963,942,963,942,54546
20230725,114300,1312820720,943,950,950,943,2745
20230725,114200,1310222432,958,951,960,951,9181
20230725,114100,1301458798,960,938,960,938,117648
20230725,114000,1189855688,938,938,938,938,443
20230725,113900,1189440154,940,937,940,937,5223
20230725,113800,1184545837,937,937,937,937,0
20230725,113700,1184545837,937,937,937,937,2
20230725,113600,1184543963,940,940,940,940,1
20230725,113500,1184543023,936,939,939,936,443
20230725,113400,1184128372,939,939,939,939,3
20230725,113300,1184125555,940,940,940,940,213
20230725,113200,1183925335,935,935,935,935,170
20230725,113100,1183766385,935,935,935,935,14
20230725,113000,1183753295,940,938,940,938,1988
20230725,112900,1181885987,943,941,943,941,2
20230725,112800,1181884103,941,941,943,941,1856
20230725,112700,1180135935,940,933,940,933,17527
20230725,112600,1163726747,928,928,928,928,1067
20230725,112500,1162736571,929,929,929,929,804
20230725,112400,1161989655,928,928,928,928,1897
20230725,112300,1160229239,930,930,930,930,0
20230725,112200,1160229239,930,930,930,930,0
20230725,112100,1160229239,930,930,930,930,3
20230725,112000,1160226449,928,928,928,928,4251
20230725,111900,1156281521,928,928,928,928,0
20230725,111800,1156281521,928,927,928,927,2637
20230725,111700,1153837020,925,927,927,925,4867
20230725,111600,1149327411,930,930,930,930,31
20230725,111500,1149298581,926,928,929,926,1216
20230725,111400,1148171345,925,930,931,925,7515
20230725,111300,1141211433,931,934,934,931,3052
20230725,111200,1138361351,934,934,934,934,5
20230725,111100,1138356681,931,931,931,931,1723
20230725,111000,1136752568,931,930,934,930,612
20230725,110900,1136182884,934,927,934,926,448
20230725,110800,1135767084,926,932,932,926,1165
20230725,110700,1134688223,930,930,930,930,70
20230725,110600,1134623123,935,935,935,935,0
20230725,110500,1134623123,935,935,935,935,330
20230725,110400,1134314573,935,932,935,931,330
20230725,110300,1134006530,937,934,937,934,520
20230725,110200,1133519563,933,927,940,927,7750
20230725,110100,1126286587,927,926,927,926,678
20230725,110000,1125658108,926,923,926,923,2863
20230725,105900,1123008485,923,923,923,923,35
20230725,105800,1122976180,922,919,922,919,170
20230725,105700,1122819518,919,918,919,918,516
20230725,105600,1122345413,917,923,923,917,7879
20230725,105500,1115112738,923,924,925,923,13
20230725,105400,1115100734,922,922,922,922,0
20230725,105300,1115100734,922,922,922,922,100
20230725,105200,1115008534,922,922,922,922,6135
20230725,105100,1109352064,925,925,925,925,1
20230725,105000,1109351139,916,922,922,916,18388
20230725,104900,1092461786,922,923,923,921,1545
20230725,104800,1091036220,921,915,921,914,81
20230725,104700,1090962073,913,918,922,913,13148
20230725,104600,1078918703,922,930,930,918,40474
20230725,104500,1041580648,928,930,930,928,520
20230725,104400,1041097474,928,927,930,924,5013
20230725,104300,1036449423,924,917,929,910,5536
20230725,104200,1031371490,910,941,942,910,66684
20230725,104100,969397541,942,945,946,940,12252
20230725,104000,957828735,946,942,946,938,54528
20230725,103900,906320453,943,939,943,938,37233
20230725,103800,871279142,939,938,939,938,11850
20230725,103700,860157517,938,938,938,938,106
20230725,103600,860058089,938,938,938,938,1
20230725,103500,860057151,931,931,935,931,228
20230725,103400,859844481,935,935,935,935,1629
20230725,103300,858321366,930,935,935,930,135
20230725,103200,858195191,935,935,935,935,1081
20230725,103100,857184456,939,939,939,939,101
20230725,103000,857089617,935,938,939,935,7077
20230725,102900,850445941,938,938,938,938,13368
20230725,102800,837906757,938,934,938,933,448
20230725,102700,837488200,933,937,939,933,8691
20230725,102600,829360585,937,931,937,931,4823
20230725,102500,824853415,932,932,932,932,231
20230725,102400,824638123,928,928,928,927,1001
20230725,102300,823710194,927,935,935,927,8416
20230725,102200,815893666,936,936,936,936,24
20230725,102100,815871202,935,936,936,935,111
20230725,102000,815767415,936,937,937,936,8973
20230725,101900,807368069,937,937,937,937,1690
20230725,101800,805784539,937,937,937,937,37
20230725,101700,805749870,936,936,937,936,5867
20230725,101600,800258258,940,940,940,936,3921
20230725,101500,796580518,940,941,941,940,227
20230725,101400,796367029,941,940,941,937,9425
20230725,101300,787503236,943,940,943,936,28290
20230725,101200,760880330,940,941,941,939,1526
20230725,101100,759444592,935,931,942,924,72625
20230725,101000,691324287,931,930,931,930,205
20230725,100900,691133433,930,930,930,930,199
20230725,100800,690948363,930,931,931,920,9700
20230725,100700,681988664,930,930,930,930,1469
20230725,100600,680622494,929,929,929,929,310
20230725,100500,680334504,929,929,929,929,1949
20230725,100400,678523883,929,933,933,928,1578
20230725,100300,677058510,933,933,933,933,8663
20230725,100200,668975931,933,925,934,923,76691
20230725,100100,597704870,925,917,925,917,42443
20230725,100000,558605591,918,915,918,915,6403
20230725,095900,552742662,914,905,914,905,7409
20230725,095800,546008500,905,901,905,900,17726
20230725,095700,530037331,901,906,907,901,3404
20230725,095600,526956532,907,901,907,900,6871
20230725,095500,520769521,900,904,904,900,37739
20230725,095400,486781585,906,903,908,903,2681
20230725,095300,484360487,908,904,908,902,12933
20230725,095200,472683854,903,903,903,903,7987
20230725,095100,465471593,903,904,905,903,21192
20230725,095000,446310268,903,906,906,903,11906
20230725,094900,435539965,906,907,915,906,3887
20230725,094800,432015032,907,911,911,907,9602
20230725,094700,423293727,913,915,915,913,107
20230725,094600,423196022,916,916,918,916,1195
20230725,094500,422099362,916,913,916,913,1710
20230725,094400,420537832,913,910,913,906,4932
20230725,094300,416049837,905,910,910,905,1099
20230725,094200,415055185,903,911,911,903,14665
20230725,094100,401785695,910,911,914,910,8004
20230725,094000,394499017,911,915,915,911,3965
20230725,093900,390885034,918,919,919,918,2
20230725,093800,390883197,919,919,919,919,1
20230725,093700,390882278,919,919,919,919,0
20230725,093600,390882278,919,919,919,919,147
20230725,093500,390747185,920,920,920,920,0
20230725,093400,390747185,920,920,920,912,2496
20230725,093300,388463935,915,920,920,915,607
20230725,093200,387907005,914,914,914,914,5000
20230725,093100,383337005,916,922,922,916,7266
20230725,093000,376665470,922,919,922,917,7802
20230725,092900,369498677,917,910,919,910,7127
20230725,092800,362967611,910,910,911,910,746
20230725,092700,362288427,910,911,913,905,9781
20230725,092600,353422258,908,906,912,906,3516
20230725,092500,350223533,906,905,906,905,1076
20230725,092400,349248939,904,906,907,904,11582
20230725,092300,338766727,905,914,914,895,17491
20230725,092200,322987620,914,920,920,914,11173
20230725,092100,312712418,920,921,921,920,127
20230725,092000,312595459,921,925,925,921,9022
20230725,091900,304285148,925,921,928,921,31589
20230725,091800,275062821,916,921,921,916,4216
20230725,091700,271185093,921,916,924,914,29481
20230725,091600,244063068,915,904,916,902,18334
20230725,091500,227357631,902,896,902,895,11134
20230725,091400,217375098,895,897,901,895,14173
20230725,091300,204686169,896,896,901,896,5292
20230725,091200,199934111,897,897,897,897,57
20230725,091100,199882982,897,897,897,897,155
20230725,091000,199743947,894,895,897,892,6604
20230725,090900,193831104,895,895,895,895,2
20230725,090800,193829314,891,891,894,890,8140
20230725,090700,186575101,890,891,891,878,18243
20230725,090600,170438351,891,918,923,885,30676
20230725,090500,142912563,919,923,929,919,51380
20230725,090400,95431067,922,909,922,908,50829
20230725,090300,48820041,908,900,912,898,13957
20230725,090200,36147814,900,900,904,898,12643
20230725,090100,24754632,900,900,902,892,3006
20230725,090000,22052020,898,885,898,885,24883