stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201400,856255994,983,983,983,983,3336
20230725,201300,856255994,983,983,983,983,0
20230725,201200,856255994,983,983,983,983,0
20230725,201100,856255994,983,983,983,983,0
20230725,201000,856255994,983,983,983,983,0
20230725,200900,856255994,983,983,983,983,0
20230725,200800,856255994,983,983,983,983,0
20230725,200700,856255994,983,983,983,983,0
20230725,200600,856255994,983,983,983,983,0
20230725,200500,856255994,983,983,983,983,0
20230725,200400,856255994,983,983,983,983,0
20230725,200300,856255994,983,983,983,983,0
20230725,200200,856255994,983,983,983,983,0
20230725,200100,856255994,983,983,983,983,0
20230725,200000,856255994,983,983,983,983,0
20230725,195900,856255994,983,983,983,983,0
20230725,195800,856255994,983,983,983,983,0
20230725,195700,856255994,983,983,983,983,0
20230725,195600,856255994,983,983,983,983,0
20230725,195500,856255994,983,983,983,983,0
20230725,195400,856255994,983,983,983,983,0
20230725,195300,856255994,983,983,983,983,0
20230725,195200,856255994,983,983,983,983,0
20230725,195100,856255994,983,983,983,983,0
20230725,195000,856255994,983,983,983,983,0
20230725,194900,856255994,983,983,983,983,0
20230725,194800,856255994,983,983,983,983,0
20230725,194700,856255994,983,983,983,983,0
20230725,194600,856255994,983,983,983,983,0
20230725,194500,856255994,983,983,983,983,0
20230725,194400,856255994,983,983,983,983,3336
20230725,194300,856255994,983,983,983,983,0
20230725,194200,856255994,983,983,983,983,0
20230725,194100,856255994,983,983,983,983,0
20230725,194000,856255994,983,983,983,983,0
20230725,193900,856255994,983,983,983,983,0
20230725,193800,856255994,983,983,983,983,0
20230725,193700,856255994,983,983,983,983,0
20230725,193600,856255994,983,983,983,983,0
20230725,193500,856255994,983,983,983,983,0
20230725,193400,856255994,983,983,983,983,0
20230725,193300,856255994,983,983,983,983,0
20230725,193200,856255994,983,983,983,983,0
20230725,193100,856255994,983,983,983,983,0
20230725,193000,856255994,983,983,983,983,0
20230725,192900,856255994,983,983,983,983,0
20230725,192800,856255994,983,983,983,983,0
20230725,192700,856255994,983,983,983,983,0
20230725,192600,856255994,983,983,983,983,0
20230725,192500,856255994,983,983,983,983,0
20230725,192400,856255994,983,983,983,983,0
20230725,192300,856255994,983,983,983,983,0
20230725,192200,856255994,983,983,983,983,0
20230725,192100,856255994,983,983,983,983,0
20230725,192000,856255994,983,983,983,983,0
20230725,191900,856255994,983,983,983,983,0
20230725,191800,856255994,983,983,983,983,0
20230725,191700,856255994,983,983,983,983,0
20230725,191600,856255994,983,983,983,983,0
20230725,191500,856255994,983,983,983,983,0
20230725,191400,856255994,983,983,983,983,3336
20230725,191300,856255994,983,983,983,983,0
20230725,191200,856255994,983,983,983,983,0
20230725,191100,856255994,983,983,983,983,0
20230725,191000,856255994,983,983,983,983,0
20230725,190900,856255994,983,983,983,983,0
20230725,190800,856255994,983,983,983,983,0
20230725,190700,856255994,983,983,983,983,0
20230725,190600,856255994,983,983,983,983,0
20230725,190500,856255994,983,983,983,983,0
20230725,190400,856255994,983,983,983,983,0
20230725,190300,856255994,983,983,983,983,0
20230725,190200,856255994,983,983,983,983,0
20230725,190100,856255994,983,983,983,983,0
20230725,190000,856255994,983,983,983,983,0
20230725,185900,856255994,983,983,983,983,0
20230725,185800,856255994,983,983,983,983,0
20230725,185700,856255994,983,983,983,983,0
20230725,185600,856255994,983,983,983,983,0
20230725,185500,856255994,983,983,983,983,0
20230725,185400,856255994,983,983,983,983,0
20230725,185300,856255994,983,983,983,983,0
20230725,185200,856255994,983,983,983,983,0
20230725,185100,856255994,983,983,983,983,0
20230725,185000,856255994,983,983,983,983,0
20230725,184900,856255994,983,983,983,983,0
20230725,184800,856255994,983,983,983,983,0
20230725,184700,856255994,983,983,983,983,0
20230725,184600,856255994,983,983,983,983,0
20230725,184500,856255994,983,983,983,983,0
20230725,184400,856255994,983,983,983,983,3336
20230725,184300,856255994,983,983,983,983,0
20230725,184200,856255994,983,983,983,983,0
20230725,184100,856255994,983,983,983,983,0
20230725,184000,856255994,983,983,983,983,0
20230725,183900,856255994,983,983,983,983,0
20230725,183800,856255994,983,983,983,983,0
20230725,183700,856255994,983,983,983,983,0
20230725,183600,856255994,983,983,983,983,0
20230725,183500,856255994,983,983,983,983,0
20230725,183400,856255994,983,983,983,983,0
20230725,183300,856255994,983,983,983,983,0
20230725,183200,856255994,983,983,983,983,0
20230725,183100,856255994,983,983,983,983,0
20230725,183000,856255994,983,983,983,983,0
20230725,182900,856255994,983,983,983,983,0
20230725,182800,856255994,983,983,983,983,0
20230725,182700,856255994,983,983,983,983,0
20230725,182600,856255994,983,983,983,983,0
20230725,182500,856255994,983,983,983,983,0
20230725,182400,856255994,983,983,983,983,0
20230725,182300,856255994,983,983,983,983,0
20230725,182200,856255994,983,983,983,983,0
20230725,182100,856255994,983,983,983,983,0
20230725,182000,856255994,983,983,983,983,0
20230725,181900,856255994,983,983,983,983,0
20230725,181800,856255994,983,983,983,983,0
20230725,181700,856255994,983,983,983,983,0
20230725,181600,856255994,983,983,983,983,0
20230725,181500,856255994,983,983,983,983,0
20230725,181400,856255994,983,983,983,983,3336
20230725,181300,856255994,983,983,983,983,0
20230725,181200,856255994,983,983,983,983,0
20230725,181100,856255994,983,983,983,983,0
20230725,181000,856255994,983,983,983,983,0
20230725,180900,856255994,983,983,983,983,0
20230725,180800,856255994,983,983,983,983,0
20230725,180700,856255994,983,983,983,983,0
20230725,180600,856255994,983,983,983,983,0
20230725,180500,856255994,983,983,983,983,0
20230725,180400,856255994,983,983,983,983,0
20230725,180300,856255994,983,983,983,983,0
20230725,180200,856255994,983,983,983,983,0
20230725,180100,856255994,983,983,983,983,0
20230725,180000,856255994,983,983,983,983,0
20230725,175900,856255994,983,983,983,983,0
20230725,175800,856255994,983,983,983,983,0
20230725,175700,856255994,983,983,983,983,0
20230725,175600,856255994,983,983,983,983,0
20230725,175500,856255994,983,983,983,983,0
20230725,175400,856255994,983,983,983,983,0
20230725,175300,856255994,983,983,983,983,0
20230725,175200,856255994,983,983,983,983,0
20230725,175100,856255994,983,983,983,983,0
20230725,175000,856255994,983,983,983,983,0
20230725,174900,856255994,983,983,983,983,0
20230725,174800,856255994,983,983,983,983,0
20230725,174700,856255994,983,983,983,983,0
20230725,174600,856255994,983,983,983,983,0
20230725,174500,856255994,983,983,983,983,0
20230725,174400,856255994,983,983,983,983,3336
20230725,174300,856255994,983,983,983,983,0
20230725,174200,856255994,983,983,983,983,0
20230725,174100,856255994,983,983,983,983,0
20230725,174000,856255994,983,983,983,983,0
20230725,173900,856255994,983,983,983,983,0
20230725,173800,856255994,983,983,983,983,0
20230725,173700,856255994,983,983,983,983,0
20230725,173600,856255994,983,983,983,983,0
20230725,173500,856255994,983,983,983,983,0
20230725,173400,856255994,983,983,983,983,0
20230725,173300,856255994,983,983,983,983,0
20230725,173200,856255994,983,983,983,983,0
20230725,173100,856255994,983,983,983,983,0
20230725,173000,856255994,983,983,983,983,0
20230725,172900,856255994,983,983,983,983,0
20230725,172800,856255994,983,983,983,983,0
20230725,172700,856255994,983,983,983,983,0
20230725,172600,856255994,983,983,983,983,0
20230725,172500,856255994,983,983,983,983,0
20230725,172400,856255994,983,983,983,983,0
20230725,172300,856255994,983,983,983,983,0
20230725,172200,856255994,983,983,983,983,0
20230725,172100,856255994,983,983,983,983,0
20230725,172000,856255994,983,983,983,983,0
20230725,171900,856255994,983,983,983,983,0
20230725,171800,856255994,983,983,983,983,0
20230725,171700,856255994,983,983,983,983,0
20230725,171600,856255994,983,983,983,983,0
20230725,171500,856255994,983,983,983,983,0
20230725,171400,856255994,983,983,983,983,3336
20230725,171300,856255994,983,983,983,983,0
20230725,171200,856255994,983,983,983,983,0
20230725,171100,856255994,983,983,983,983,0
20230725,171000,856255994,983,983,983,983,0
20230725,170900,856255994,983,983,983,983,0
20230725,170800,856255994,983,983,983,983,0
20230725,170700,856255994,983,983,983,983,0
20230725,170600,856255994,983,983,983,983,0
20230725,170500,856255994,983,983,983,983,0
20230725,170400,856255994,983,983,983,983,0
20230725,170300,856255994,983,983,983,983,0
20230725,170200,856255994,983,983,983,983,0
20230725,170100,856255994,983,983,983,983,0
20230725,170000,856255994,983,983,983,983,0
20230725,165900,856255994,983,983,983,983,0
20230725,165800,856255994,983,983,983,983,0
20230725,165700,856255994,983,983,983,983,0
20230725,165600,856255994,983,983,983,983,0
20230725,165500,856255994,983,983,983,983,0
20230725,165400,856255994,983,983,983,983,0
20230725,165300,856255994,983,983,983,983,0
20230725,165200,856255994,983,983,983,983,0
20230725,165100,856255994,983,983,983,983,0
20230725,165000,856255994,983,983,983,983,0
20230725,164900,856255994,983,983,983,983,0
20230725,164800,856255994,983,983,983,983,0
20230725,164700,856255994,983,983,983,983,0
20230725,164600,856255994,983,983,983,983,0
20230725,164500,856255994,983,983,983,983,0
20230725,164400,856255994,983,983,983,983,3336
20230725,164300,856255994,983,983,983,983,0
20230725,164200,856255994,983,983,983,983,0
20230725,164100,856255994,983,983,983,983,0
20230725,164000,856255994,983,983,983,983,0
20230725,163900,856255994,983,983,983,983,0
20230725,163800,856255994,983,983,983,983,0
20230725,163700,856255994,983,983,983,983,0
20230725,163600,856255994,983,983,983,983,0
20230725,163500,856255994,983,983,983,983,0
20230725,163400,856255994,983,983,983,983,0
20230725,163300,856255994,983,983,983,983,0
20230725,163200,856255994,983,983,983,983,0
20230725,163100,856255994,983,983,983,983,0
20230725,163000,856255994,983,983,983,983,0
20230725,162900,856255994,983,983,983,983,0
20230725,162800,856255994,983,983,983,983,0
20230725,162700,856255994,983,983,983,983,0
20230725,162600,856255994,983,983,983,983,0
20230725,162500,856255994,983,983,983,983,0
20230725,162400,856255994,983,983,983,983,0
20230725,162300,856255994,983,983,983,983,0
20230725,162200,856255994,983,983,983,983,0
20230725,162100,856255994,983,983,983,983,0
20230725,162000,856255994,983,983,983,983,0
20230725,161900,856255994,983,983,983,983,0
20230725,161800,856255994,983,983,983,983,0
20230725,161700,856255994,983,983,983,983,0
20230725,161600,856255994,983,983,983,983,0
20230725,161500,856255994,983,983,983,983,0
20230725,161400,856255994,983,983,983,983,3336
20230725,161300,856255994,983,983,983,983,0
20230725,161200,856255994,983,983,983,983,0
20230725,161100,856255994,983,983,983,983,0
20230725,161000,856255994,983,983,983,983,0
20230725,160900,856255994,983,983,983,983,0
20230725,160800,856255994,983,983,983,983,0
20230725,160700,856255994,983,983,983,983,0
20230725,160600,856255994,983,983,983,983,0
20230725,160500,856255994,983,983,983,983,0
20230725,160400,856255994,983,983,983,983,0
20230725,160300,856255994,983,983,983,983,0
20230725,160200,856255994,983,983,983,983,0
20230725,160100,856255994,983,983,983,983,0
20230725,160000,856255994,983,983,983,983,0
20230725,155900,856255994,983,983,983,983,0
20230725,155800,856255994,983,983,983,983,0
20230725,155700,856255994,983,983,983,983,0
20230725,155600,856255994,983,983,983,983,0
20230725,155500,856255994,983,983,983,983,0
20230725,155400,856255994,983,983,983,983,0
20230725,155300,856255994,983,983,983,983,0
20230725,155200,856255994,983,983,983,983,0
20230725,155100,856255994,983,983,983,983,0
20230725,155000,856255994,983,983,983,983,0
20230725,154900,856255994,983,983,983,983,0
20230725,154800,856255994,983,983,983,983,0
20230725,154700,856255994,983,983,983,983,0
20230725,154600,856255994,983,983,983,983,0
20230725,154500,856255994,983,983,983,983,0
20230725,154400,856255994,983,983,983,983,3336
20230725,154300,856255994,983,983,983,983,0
20230725,154200,856255994,983,983,983,983,0
20230725,154100,856255994,983,983,983,983,0
20230725,154000,856255994,983,983,983,983,0
20230725,153900,856255994,983,983,983,983,0
20230725,153800,856255994,983,983,983,983,0
20230725,153700,856255994,983,983,983,983,0
20230725,153600,856255994,983,983,983,983,0
20230725,153500,856255994,983,983,983,983,0
20230725,153400,856255994,983,983,983,983,0
20230725,153300,856255994,983,983,983,983,0
20230725,153200,856255994,983,983,983,983,0
20230725,153100,856255994,983,983,983,983,0
20230725,153000,856255994,983,983,983,983,3336
20230725,152900,852976706,989,989,989,989,0
20230725,152800,852976706,989,989,989,989,0
20230725,152700,852976706,989,989,989,989,0
20230725,152600,852976706,989,989,989,989,0
20230725,152500,852976706,989,989,989,989,0
20230725,152400,852976706,989,989,989,989,0
20230725,152300,852976706,989,989,989,989,0
20230725,152200,852976706,989,989,989,989,0
20230725,152100,852976706,989,989,989,989,0
20230725,152000,852976706,989,989,989,989,0
20230725,151900,852976706,989,988,989,988,5023
20230725,151800,848011279,988,988,988,988,0
20230725,151700,848011279,988,985,988,984,211
20230725,151600,847803306,983,983,983,983,1149
20230725,151500,846673839,984,984,984,984,9
20230725,151400,846664983,982,985,985,982,212
20230725,151300,846456734,985,980,985,980,23
20230725,151200,846434182,980,981,981,979,24788
20230725,151100,822141660,980,981,981,980,4000
20230725,151000,818220394,980,981,981,980,2005
20230725,150900,816254849,981,985,985,981,47090
20230725,150800,770027106,985,985,985,985,23
20230725,150700,770004451,985,985,985,984,3105
20230725,150600,766949058,984,984,985,983,480
20230725,150500,766476813,984,985,985,984,4554
20230725,150400,761995671,985,986,986,985,743
20230725,150300,761263776,985,985,985,985,419
20230725,150200,760851061,985,985,985,985,396
20230725,150100,760461001,985,986,986,985,1618
20230725,150000,758866471,986,986,986,986,100
20230725,145900,758767871,985,986,986,985,1001
20230725,145800,757781828,985,984,985,984,1278
20230725,145700,756522999,984,985,985,984,2157
20230725,145600,754398855,985,986,986,985,3
20230725,145500,754395898,985,985,986,985,293
20230725,145400,754107292,984,987,987,984,6
20230725,145300,754101376,990,990,990,983,3653
20230725,145200,750505153,990,990,990,990,101
20230725,145100,750405163,990,985,990,984,2895
20230725,145000,747553305,985,986,990,985,307
20230725,144900,747250458,988,989,989,988,1020
20230725,144800,746242678,983,986,989,983,3360
20230725,144700,742930957,986,983,986,983,6193
20230725,144600,736830714,982,983,983,982,10724
20230725,144500,726299738,983,985,985,983,107
20230725,144400,726194549,985,983,985,983,305
20230725,144300,725894702,983,983,983,983,1022
20230725,144200,724890076,983,983,984,983,7
20230725,144100,724883193,983,984,984,983,311
20230725,144000,724577478,984,984,984,984,20
20230725,143900,724557798,983,984,984,982,3305
20230725,143800,721310324,983,984,984,983,5000
20230725,143700,716395320,985,984,985,984,60
20230725,143600,716336221,983,983,983,983,1837
20230725,143500,714530450,983,983,983,983,3735
20230725,143400,710858945,983,984,984,983,1213
20230725,143300,709666561,983,986,986,983,6614
20230725,143200,703160319,985,985,985,985,4265
20230725,143100,698959294,986,986,986,986,163
20230725,143000,698798576,986,987,987,986,4066
20230725,142900,694789495,987,987,987,986,7799
20230725,142800,687095986,987,989,989,987,30
20230725,142700,687066354,988,990,990,988,15661
20230725,142600,671584189,990,991,991,990,7836
20230725,142500,663821345,994,993,994,993,306
20230725,142400,663517484,993,993,995,992,5103
20230725,142300,658455203,995,993,995,991,2663
20230725,142200,655815237,998,991,998,991,404
20230725,142100,655414458,992,992,992,992,100
20230725,142000,655315258,993,991,993,991,11939
20230725,141900,643466365,991,989,991,989,775
20230725,141800,642699280,991,990,991,990,7690
20230725,141700,635086160,989,989,989,989,91
20230725,141600,634996161,989,989,989,988,728
20230725,141500,634276768,989,989,989,989,200
20230725,141400,634078968,988,988,988,988,1485
20230725,141300,632611788,988,988,988,988,1020
20230725,141200,631604028,988,989,989,988,700
20230725,141100,630912203,989,989,989,989,875
20230725,141000,630046828,989,989,989,989,1666
20230725,140900,628399154,989,989,989,989,1409
20230725,140800,627005653,989,989,989,989,3
20230725,140700,627002686,989,989,989,988,240
20230725,140600,626765327,989,991,991,989,1106
20230725,140500,625670285,990,990,990,989,2829
20230725,140400,622871402,990,992,992,990,554
20230725,140300,622322881,990,991,991,989,14463
20230725,140200,608013471,992,990,992,990,2288
20230725,140100,605748015,989,988,990,988,7479
20230725,140000,598345102,989,992,992,989,26645
20230725,135900,571964878,993,994,994,993,1931
20230725,135800,570045954,995,995,995,995,2016
20230725,135700,568040034,997,995,997,995,12264
20230725,135600,555835354,995,997,998,995,24456
20230725,135500,531492797,997,998,998,997,1002
20230725,135400,530492802,996,996,996,996,378
20230725,135300,530116314,996,996,998,996,71
20230725,135200,530045596,996,997,997,996,1400
20230725,135100,528651001,997,997,997,997,10
20230725,135000,528641031,997,996,997,996,157
20230725,134900,528484558,996,997,997,996,334
20230725,134800,528151757,997,997,997,997,157
20230725,134700,527995228,997,997,997,997,2942
20230725,134600,525062054,996,996,996,995,3431
20230725,134500,521644779,996,998,998,996,6955
20230725,134400,514708956,999,999,999,999,771
20230725,134300,513938727,1000,1000,1000,1000,3610
20230725,134200,510328727,1000,1000,1000,1000,5
20230725,134100,510323727,1000,1000,1000,1000,3
20230725,134000,510320727,999,999,999,999,260
20230725,133900,510060987,999,999,999,999,0
20230725,133800,510060987,999,999,999,999,0
20230725,133700,510060987,999,999,999,999,18
20230725,133600,510043005,999,999,999,999,0
20230725,133500,510043005,999,999,999,999,402
20230725,133400,509641407,999,999,999,998,722
20230725,133300,508920729,999,1000,1000,998,21534
20230725,133200,487407305,1000,1000,1000,1000,0
20230725,133100,487407305,1000,1002,1002,1000,46724
20230725,133000,440672085,1001,1004,1009,1001,300
20230725,132900,440371030,1001,1001,1002,1001,1635
20230725,132800,438734335,1002,1002,1002,1002,999
20230725,132700,437733337,1002,1002,1002,1002,14
20230725,132600,437719309,1001,1001,1002,1001,459
20230725,132500,437259792,1002,1001,1002,1001,1001
20230725,132400,436257790,1002,1002,1002,1002,103
20230725,132300,436154584,1002,1002,1002,1002,94
20230725,132200,436060396,1002,1002,1002,1002,0
20230725,132100,436060396,1002,1002,1002,1002,20
20230725,132000,436040356,1003,1003,1003,1003,1
20230725,131900,436039353,1002,1002,1002,1001,305
20230725,131800,435733848,1002,1002,1002,1002,1090
20230725,131700,434641668,1002,1003,1003,1001,2984
20230725,131600,431650774,1003,1003,1003,1003,1002
20230725,131500,430645768,1002,1003,1003,1002,1002
20230725,131400,429640763,1002,1003,1003,1002,77
20230725,131300,429563533,1003,1003,1003,1003,2010
20230725,131200,427547503,1003,1003,1003,1003,210
20230725,131100,427336873,1003,1004,1004,1003,2940
20230725,131000,424387194,1004,1004,1004,1004,0
20230725,130900,424387194,1004,1004,1004,1004,1488
20230725,130800,422893242,1007,1007,1007,1007,619
20230725,130700,422269909,1007,1004,1007,1004,2701
20230725,130600,419552102,1009,1009,1009,1009,0
20230725,130500,419552102,1009,1009,1009,1008,239
20230725,130400,419311092,1010,1008,1010,1004,2101
20230725,130300,417191138,1010,1010,1010,1010,2
20230725,130200,417189118,1008,1008,1008,1008,1500
20230725,130100,415677118,1008,1004,1008,1004,338
20230725,130000,415337590,1008,1009,1009,1003,907
20230725,125900,414427847,1003,1005,1005,1003,5123
20230725,125800,409286640,1009,1005,1009,1005,1002
20230725,125700,408279622,1005,1012,1012,1005,6
20230725,125600,408273578,1004,1005,1005,1004,2500
20230725,125500,405763376,1005,1006,1006,1005,565
20230725,125400,405195451,1005,1013,1013,1005,23848
20230725,125300,381171504,1011,1010,1013,1010,722
20230725,125200,380441129,1012,1010,1012,1010,2354
20230725,125100,378063315,1012,1010,1014,1010,373
20230725,125000,377686197,1011,1015,1015,1010,2692
20230725,124900,374963769,1011,1012,1015,1010,12159
20230725,124800,362652436,1010,1011,1013,1009,1891
20230725,124700,360740568,1011,1012,1013,1009,1525
20230725,124600,359200895,1009,1010,1013,1009,3157
20230725,124500,356012077,1012,1011,1013,1010,2013
20230725,124400,353978578,1013,1009,1013,1009,582
20230725,124300,353389401,1013,1009,1013,1007,3384
20230725,124200,349972282,1010,1015,1015,1007,4964
20230725,124100,344962165,1012,1016,1016,1010,10380
20230725,124000,334456832,1013,1017,1018,1013,3932
20230725,123900,330469224,1015,1017,1017,1014,317
20230725,123800,330147137,1014,1013,1018,1013,646
20230725,123700,329490390,1017,1014,1017,1013,5326
20230725,123600,324092513,1017,1013,1019,1013,474
20230725,123500,323610931,1019,1018,1020,1013,11367
20230725,123400,312055418,1020,1019,1020,1015,4638
20230725,123300,307333382,1016,1013,1019,1006,7383
20230725,123200,299835227,1005,1003,1014,1002,45331
20230725,123100,254264619,1003,1003,1003,1003,0
20230725,123000,254264619,1003,1003,1003,1003,0
20230725,122900,254264619,1003,1003,1003,1003,0
20230725,122800,254264619,1003,1003,1003,1003,5
20230725,122700,254259604,1003,1003,1003,1003,1
20230725,122600,254258601,1003,1003,1003,1003,9
20230725,122500,254249574,1003,1003,1003,1003,85
20230725,122400,254164319,1003,1003,1003,1003,0
20230725,122300,254164319,1003,1003,1003,1003,1
20230725,122200,254163316,1003,1003,1003,1003,2
20230725,122100,254161310,1001,1003,1003,1001,191
20230725,122000,253970107,1001,1002,1002,1001,10000
20230725,121900,243959706,1002,1002,1002,1002,0
20230725,121800,243959706,1002,1002,1002,1002,0
20230725,121700,243959706,1002,1002,1002,1002,10
20230725,121600,243949686,1002,1003,1003,1002,11
20230725,121500,243938654,1003,1002,1003,1002,2
20230725,121400,243936649,1003,1003,1003,1003,0
20230725,121300,243936649,1003,1003,1003,1003,10
20230725,121200,243926619,1003,1003,1003,1003,1
20230725,121100,243925616,1003,1003,1003,1003,0
20230725,121000,243925616,1003,1001,1003,1001,1550
20230725,120900,242373514,1001,1002,1002,1001,1526
20230725,120800,240845778,1003,1003,1003,1003,0
20230725,120700,240845778,1003,1003,1003,1003,0
20230725,120600,240845778,1003,1003,1003,1003,6
20230725,120500,240839760,1001,1002,1002,1001,1200
20230725,120400,239638448,1003,1003,1003,1003,5
20230725,120300,239633433,1002,1002,1002,1002,0
20230725,120200,239633433,1002,1002,1002,1002,0
20230725,120100,239633433,1002,1002,1002,1002,9
20230725,120000,239624415,1003,1003,1003,1003,3
20230725,115900,239621406,1003,1003,1003,1003,1
20230725,115800,239620403,1001,1002,1002,1001,1200
20230725,115700,238419132,1003,1003,1003,1003,0
20230725,115600,238419132,1003,1003,1003,1003,1
20230725,115500,238418129,1002,1003,1003,1002,23
20230725,115400,238395061,1001,1001,1001,1001,600
20230725,115300,237794461,1001,1002,1002,1001,608
20230725,115200,237185823,1001,1001,1001,1001,505
20230725,115100,236680318,1002,1002,1002,1002,0
20230725,115000,236680318,1002,1002,1003,1002,821
20230725,114900,235857675,1003,1003,1003,1002,103
20230725,114800,235754367,1003,1003,1003,1003,1
20230725,114700,235753364,1004,1002,1004,1002,161
20230725,114600,235591842,1002,1002,1002,1002,338
20230725,114500,235253166,1002,1002,1002,1002,0
20230725,114400,235253166,1002,1002,1002,1002,0
20230725,114300,235253166,1002,1003,1003,1002,50
20230725,114200,235203038,1003,1003,1003,1003,572
20230725,114100,234629322,1003,1003,1003,1003,3001
20230725,114000,231619319,1003,1003,1003,1003,1
20230725,113900,231618316,1003,1003,1003,1003,50
20230725,113800,231568166,1001,1001,1001,1001,101
20230725,113700,231467065,1001,1001,1001,1001,116
20230725,113600,231350949,1001,1001,1001,1001,1
20230725,113500,231349948,1001,1001,1001,1001,0
20230725,113400,231349948,1001,1001,1001,1001,0
20230725,113300,231349948,1001,1003,1003,1001,11932
20230725,113200,219392793,1004,1004,1004,1004,100
20230725,113100,219292393,1003,1004,1004,1003,5000
20230725,113000,214273657,1004,1005,1005,1004,3129
20230725,112900,211130447,1004,1004,1005,1004,1083
20230725,112800,210042234,1004,1004,1004,1004,2305
20230725,112700,207728014,1004,1004,1004,1004,100
20230725,112600,207627614,1004,1004,1004,1004,0
20230725,112500,207627614,1004,1004,1004,1004,1295
20230725,112400,206327434,1004,1004,1004,1004,1
20230725,112300,206326430,1005,1005,1005,1005,11
20230725,112200,206315375,1005,1004,1005,1004,43
20230725,112100,206272202,1004,1004,1004,1004,965
20230725,112000,205303342,1003,1004,1004,1003,356
20230725,111900,204945919,1003,1003,1003,1003,276
20230725,111800,204669091,1003,1003,1004,1003,401
20230725,111700,204266688,1004,1003,1004,1003,1022
20230725,111600,203241600,1003,1003,1003,1003,1
20230725,111500,203240597,1003,1004,1004,1003,17
20230725,111400,203223530,1004,1004,1004,1004,24
20230725,111300,203199434,1003,1003,1003,1003,13
20230725,111200,203186395,1003,1003,1003,1003,0
20230725,111100,203186395,1003,1003,1003,1003,1382
20230725,111000,201800249,1002,1002,1002,1002,2
20230725,110900,201798245,1002,1002,1002,1002,771
20230725,110800,201025703,1002,1002,1002,1002,1
20230725,110700,201024701,1002,1003,1003,1002,10
20230725,110600,201014672,1003,1003,1003,1002,16
20230725,110500,200998625,1003,1003,1003,1003,1204
20230725,110400,199791013,1003,1003,1003,1003,1000
20230725,110300,198788013,1003,1004,1004,1003,1330
20230725,110200,197453989,1003,1004,1004,1003,5
20230725,110100,197448970,1004,1004,1004,1004,700
20230725,110000,196746170,1004,1005,1005,1004,13
20230725,105900,196733106,1005,1005,1005,1005,11
20230725,105800,196722051,1004,1004,1004,1004,400
20230725,105700,196320451,1005,1005,1005,1005,20
20230725,105600,196300351,1004,1004,1004,1004,0
20230725,105500,196300351,1004,1005,1005,1003,7
20230725,105400,196293322,1005,1004,1005,1003,30
20230725,105300,196263211,1002,1003,1003,1002,100
20230725,105200,196163010,1004,1004,1004,1004,1
20230725,105100,196162006,1002,1003,1003,1002,5
20230725,105000,196156994,1004,1004,1004,1004,1
20230725,104900,196155990,1005,1005,1005,1005,0
20230725,104800,196155990,1005,1004,1005,1004,35
20230725,104700,196120839,1001,1002,1002,1001,350
20230725,104600,195770483,1001,1002,1002,1001,320
20230725,104500,195450157,1001,1001,1003,1001,340
20230725,104400,195109799,1001,1002,1005,1001,5672
20230725,104300,189426341,1003,1003,1003,1003,3245
20230725,104200,186171606,1004,1004,1005,1004,11530
20230725,104100,174595480,1004,1005,1006,1004,6077
20230725,104000,168488080,1005,1005,1006,1005,24
20230725,103900,168463938,1005,1005,1005,1005,0
20230725,103800,168463938,1005,1005,1006,1005,7
20230725,103700,168456898,1005,1005,1005,1005,1
20230725,103600,168455893,1006,1006,1006,1006,4
20230725,103500,168451869,1005,1006,1006,1005,100
20230725,103400,168351357,1008,1008,1008,1008,101
20230725,103300,168249549,1008,1008,1008,1008,0
20230725,103200,168249549,1008,1006,1008,1005,5512
20230725,103100,162709935,1005,1007,1007,1005,1100
20230725,103000,161604021,1006,1006,1006,1006,0
20230725,102900,161604021,1006,1006,1009,1006,1718
20230725,102800,159874780,1007,1006,1007,1006,45
20230725,102700,159829466,1005,1005,1005,1005,0
20230725,102600,159829466,1005,1005,1005,1005,0
20230725,102500,159829466,1005,1007,1007,1005,52
20230725,102400,159777106,1005,1005,1005,1005,0
20230725,102300,159777106,1005,1005,1005,1005,1
20230725,102200,159776101,1005,1005,1005,1005,1
20230725,102100,159775096,1005,1006,1006,1005,1012
20230725,102000,158758025,1007,1007,1007,1007,1000
20230725,101900,157751025,1007,1007,1007,1007,0
20230725,101800,157751025,1007,1007,1007,1007,7
20230725,101700,157743976,1005,1007,1007,1005,1379
20230725,101600,156355879,1009,1009,1009,1009,5
20230725,101500,156350834,1007,1009,1009,1006,20316
20230725,101400,135909190,1010,1010,1010,1010,0
20230725,101300,135909190,1010,1010,1010,1010,3
20230725,101200,135906160,1007,1007,1007,1007,0
20230725,101100,135906160,1007,1010,1010,1007,2
20230725,101000,135904143,1007,1007,1010,1007,11
20230725,100900,135893059,1007,1007,1007,1007,0
20230725,100800,135893059,1007,1006,1007,1006,882
20230725,100700,135005716,1006,1007,1007,1006,835
20230725,100600,134164872,1010,1007,1011,1007,167
20230725,100500,133996223,1007,1007,1007,1007,0
20230725,100400,133996223,1007,1007,1007,1007,0
20230725,100300,133996223,1007,1006,1010,1006,6927
20230725,100200,127017699,1006,1006,1006,1006,180
20230725,100100,126836619,1006,1006,1007,1006,51
20230725,100000,126785293,1005,1007,1007,1005,4744
20230725,095900,122014279,1007,1007,1007,1007,201
20230725,095800,121811872,1007,1007,1007,1007,1408
20230725,095700,120394016,1007,1008,1008,1007,2749
20230725,095600,117624956,1008,1008,1008,1008,2421
20230725,095500,115184588,1008,1008,1008,1008,1002
20230725,095400,114174572,1008,1010,1010,1008,2103
20230725,095300,112052631,1010,1010,1010,1010,19
20230725,095200,112033441,1009,1009,1009,1009,1000
20230725,095100,111024441,1009,1009,1009,1009,1
20230725,095000,111023432,1009,1008,1009,1008,930
20230725,094900,110085063,1008,1009,1009,1008,668
20230725,094800,109411054,1014,1015,1015,1009,195
20230725,094700,109214166,1011,1011,1011,1011,50
20230725,094600,109163616,1011,1009,1011,1009,2087
20230725,094500,107054609,1009,1009,1009,1009,14
20230725,094400,107040483,1011,1011,1011,1011,0
20230725,094300,107040483,1011,1010,1011,1010,201
20230725,094200,106837472,1010,1011,1011,1010,4201
20230725,094100,102591777,1011,1011,1011,1011,0
20230725,094000,102591777,1011,1012,1012,1011,7293
20230725,093900,95213549,1013,1013,1013,1013,990
20230725,093800,94210679,1012,1017,1017,1012,114
20230725,093700,94095306,1013,1013,1018,1013,3162
20230725,093600,90892061,1013,1013,1013,1013,2
20230725,093500,90890035,1013,1013,1013,1013,500
20230725,093400,90383535,1013,1018,1018,1013,4
20230725,093300,90379478,1013,1013,1013,1013,650
20230725,093200,89721028,1019,1019,1019,1013,46
20230725,093100,89674285,1019,1019,1019,1019,1550
20230725,093000,88094835,1019,1019,1019,1019,4520
20230725,092900,83488955,1019,1019,1019,1019,0
20230725,092800,83488955,1019,1017,1019,1013,3504
20230725,092700,79930660,1012,1014,1014,1011,3800
20230725,092600,76081824,1018,1018,1018,1018,1
20230725,092500,76080806,1013,1014,1014,1012,7737
20230725,092400,68241929,1014,1015,1015,1014,3887
20230725,092300,64299423,1014,1015,1015,1014,2748
20230725,092200,61510979,1014,1017,1017,1014,2888
20230725,092100,58580700,1017,1017,1017,1017,1
20230725,092000,58579683,1017,1018,1018,1017,148
20230725,091900,58429024,1019,1017,1019,1017,44
20230725,091800,58384231,1018,1018,1019,1018,1659
20230725,091700,56695174,1019,1014,1019,1014,4888
20230725,091600,51722387,1014,1014,1014,1014,13
20230725,091500,51709205,1009,1014,1014,1009,305
20230725,091400,51401445,1007,1011,1011,1007,2685
20230725,091300,48693390,1005,1005,1005,1005,0
20230725,091200,48693390,1005,1004,1008,1004,10921
20230725,091100,37702328,1004,1005,1005,1004,1900
20230725,091000,35793132,1004,1005,1005,1004,5811
20230725,090900,29953522,1005,1008,1008,1005,747
20230725,090800,29202020,1007,1007,1008,1007,492
20230725,090700,28706376,1008,1008,1008,1008,1000
20230725,090600,27698376,1008,1018,1018,1008,742
20230725,090500,26949919,1018,1019,1020,1006,5462
20230725,090400,21435664,1020,1025,1025,1020,63
20230725,090300,21371379,1030,1025,1030,1025,1316
20230725,090200,20020329,1026,1013,1026,1013,121
20230725,090100,19896217,1013,1012,1020,1008,12279
20230725,090000,7446768,1012,1006,1012,1006,7392