stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204700,2203074763,881,881,881,881,58514
20230725,204600,2203074763,881,881,881,881,0
20230725,204500,2203074763,881,881,881,881,0
20230725,204400,2203074763,881,881,881,881,0
20230725,204300,2203074763,881,881,881,881,0
20230725,204200,2203074763,881,881,881,881,0
20230725,204100,2203074763,881,881,881,881,0
20230725,204000,2203074763,881,881,881,881,0
20230725,203900,2203074763,881,881,881,881,0
20230725,203800,2203074763,881,881,881,881,0
20230725,203700,2203074763,881,881,881,881,0
20230725,203600,2203074763,881,881,881,881,0
20230725,203500,2203074763,881,881,881,881,0
20230725,203400,2203074763,881,881,881,881,0
20230725,203300,2203074763,881,881,881,881,0
20230725,203200,2203074763,881,881,881,881,0
20230725,203100,2203074763,881,881,881,881,0
20230725,203000,2203074763,881,881,881,881,0
20230725,202900,2203074763,881,881,881,881,0
20230725,202800,2203074763,881,881,881,881,0
20230725,202700,2203074763,881,881,881,881,0
20230725,202600,2203074763,881,881,881,881,0
20230725,202500,2203074763,881,881,881,881,0
20230725,202400,2203074763,881,881,881,881,0
20230725,202300,2203074763,881,881,881,881,0
20230725,202200,2203074763,881,881,881,881,0
20230725,202100,2203074763,881,881,881,881,0
20230725,202000,2203074763,881,881,881,881,0
20230725,201900,2203074763,881,881,881,881,0
20230725,201800,2203074763,881,881,881,881,0
20230725,201700,2203074763,881,881,881,881,58514
20230725,201600,2203074763,881,881,881,881,0
20230725,201500,2203074763,881,881,881,881,0
20230725,201400,2203074763,881,881,881,881,0
20230725,201300,2203074763,881,881,881,881,0
20230725,201200,2203074763,881,881,881,881,0
20230725,201100,2203074763,881,881,881,881,0
20230725,201000,2203074763,881,881,881,881,0
20230725,200900,2203074763,881,881,881,881,0
20230725,200800,2203074763,881,881,881,881,0
20230725,200700,2203074763,881,881,881,881,0
20230725,200600,2203074763,881,881,881,881,0
20230725,200500,2203074763,881,881,881,881,0
20230725,200400,2203074763,881,881,881,881,0
20230725,200300,2203074763,881,881,881,881,0
20230725,200200,2203074763,881,881,881,881,0
20230725,200100,2203074763,881,881,881,881,0
20230725,200000,2203074763,881,881,881,881,0
20230725,195900,2203074763,881,881,881,881,0
20230725,195800,2203074763,881,881,881,881,0
20230725,195700,2203074763,881,881,881,881,0
20230725,195600,2203074763,881,881,881,881,0
20230725,195500,2203074763,881,881,881,881,0
20230725,195400,2203074763,881,881,881,881,0
20230725,195300,2203074763,881,881,881,881,0
20230725,195200,2203074763,881,881,881,881,0
20230725,195100,2203074763,881,881,881,881,0
20230725,195000,2203074763,881,881,881,881,0
20230725,194900,2203074763,881,881,881,881,0
20230725,194800,2203074763,881,881,881,881,0
20230725,194700,2203074763,881,881,881,881,58514
20230725,194600,2203074763,881,881,881,881,0
20230725,194500,2203074763,881,881,881,881,0
20230725,194400,2203074763,881,881,881,881,0
20230725,194300,2203074763,881,881,881,881,0
20230725,194200,2203074763,881,881,881,881,0
20230725,194100,2203074763,881,881,881,881,0
20230725,194000,2203074763,881,881,881,881,0
20230725,193900,2203074763,881,881,881,881,0
20230725,193800,2203074763,881,881,881,881,0
20230725,193700,2203074763,881,881,881,881,0
20230725,193600,2203074763,881,881,881,881,0
20230725,193500,2203074763,881,881,881,881,0
20230725,193400,2203074763,881,881,881,881,0
20230725,193300,2203074763,881,881,881,881,0
20230725,193200,2203074763,881,881,881,881,0
20230725,193100,2203074763,881,881,881,881,0
20230725,193000,2203074763,881,881,881,881,0
20230725,192900,2203074763,881,881,881,881,0
20230725,192800,2203074763,881,881,881,881,0
20230725,192700,2203074763,881,881,881,881,0
20230725,192600,2203074763,881,881,881,881,0
20230725,192500,2203074763,881,881,881,881,0
20230725,192400,2203074763,881,881,881,881,0
20230725,192300,2203074763,881,881,881,881,0
20230725,192200,2203074763,881,881,881,881,0
20230725,192100,2203074763,881,881,881,881,0
20230725,192000,2203074763,881,881,881,881,0
20230725,191900,2203074763,881,881,881,881,0
20230725,191800,2203074763,881,881,881,881,0
20230725,191700,2203074763,881,881,881,881,58514
20230725,191600,2203074763,881,881,881,881,0
20230725,191500,2203074763,881,881,881,881,0
20230725,191400,2203074763,881,881,881,881,0
20230725,191300,2203074763,881,881,881,881,0
20230725,191200,2203074763,881,881,881,881,0
20230725,191100,2203074763,881,881,881,881,0
20230725,191000,2203074763,881,881,881,881,0
20230725,190900,2203074763,881,881,881,881,0
20230725,190800,2203074763,881,881,881,881,0
20230725,190700,2203074763,881,881,881,881,0
20230725,190600,2203074763,881,881,881,881,0
20230725,190500,2203074763,881,881,881,881,0
20230725,190400,2203074763,881,881,881,881,0
20230725,190300,2203074763,881,881,881,881,0
20230725,190200,2203074763,881,881,881,881,0
20230725,190100,2203074763,881,881,881,881,0
20230725,190000,2203074763,881,881,881,881,0
20230725,185900,2203074763,881,881,881,881,0
20230725,185800,2203074763,881,881,881,881,0
20230725,185700,2203074763,881,881,881,881,0
20230725,185600,2203074763,881,881,881,881,0
20230725,185500,2203074763,881,881,881,881,0
20230725,185400,2203074763,881,881,881,881,0
20230725,185300,2203074763,881,881,881,881,0
20230725,185200,2203074763,881,881,881,881,0
20230725,185100,2203074763,881,881,881,881,0
20230725,185000,2203074763,881,881,881,881,0
20230725,184900,2203074763,881,881,881,881,0
20230725,184800,2203074763,881,881,881,881,0
20230725,184700,2203074763,881,881,881,881,58514
20230725,184600,2203074763,881,881,881,881,0
20230725,184500,2203074763,881,881,881,881,0
20230725,184400,2203074763,881,881,881,881,0
20230725,184300,2203074763,881,881,881,881,0
20230725,184200,2203074763,881,881,881,881,0
20230725,184100,2203074763,881,881,881,881,0
20230725,184000,2203074763,881,881,881,881,0
20230725,183900,2203074763,881,881,881,881,0
20230725,183800,2203074763,881,881,881,881,0
20230725,183700,2203074763,881,881,881,881,0
20230725,183600,2203074763,881,881,881,881,0
20230725,183500,2203074763,881,881,881,881,0
20230725,183400,2203074763,881,881,881,881,0
20230725,183300,2203074763,881,881,881,881,0
20230725,183200,2203074763,881,881,881,881,0
20230725,183100,2203074763,881,881,881,881,0
20230725,183000,2203074763,881,881,881,881,0
20230725,182900,2203074763,881,881,881,881,0
20230725,182800,2203074763,881,881,881,881,0
20230725,182700,2203074763,881,881,881,881,0
20230725,182600,2203074763,881,881,881,881,0
20230725,182500,2203074763,881,881,881,881,0
20230725,182400,2203074763,881,881,881,881,0
20230725,182300,2203074763,881,881,881,881,0
20230725,182200,2203074763,881,881,881,881,0
20230725,182100,2203074763,881,881,881,881,0
20230725,182000,2203074763,881,881,881,881,0
20230725,181900,2203074763,881,881,881,881,0
20230725,181800,2203074763,881,881,881,881,0
20230725,181700,2203074763,881,881,881,881,58514
20230725,181600,2203074763,881,881,881,881,0
20230725,181500,2203074763,881,881,881,881,0
20230725,181400,2203074763,881,881,881,881,0
20230725,181300,2203074763,881,881,881,881,0
20230725,181200,2203074763,881,881,881,881,0
20230725,181100,2203074763,881,881,881,881,0
20230725,181000,2203074763,881,881,881,881,0
20230725,180900,2203074763,881,881,881,881,0
20230725,180800,2203074763,881,881,881,881,0
20230725,180700,2203074763,881,881,881,881,0
20230725,180600,2203074763,881,881,881,881,0
20230725,180500,2203074763,881,881,881,881,0
20230725,180400,2203074763,881,881,881,881,0
20230725,180300,2203074763,881,881,881,881,0
20230725,180200,2203074763,881,881,881,881,0
20230725,180100,2203074763,881,881,881,881,0
20230725,180000,2203074763,881,881,881,881,0
20230725,175900,2203074763,881,881,881,881,0
20230725,175800,2203074763,881,881,881,881,0
20230725,175700,2203074763,881,881,881,881,0
20230725,175600,2203074763,881,881,881,881,0
20230725,175500,2203074763,881,881,881,881,0
20230725,175400,2203074763,881,881,881,881,0
20230725,175300,2203074763,881,881,881,881,0
20230725,175200,2203074763,881,881,881,881,0
20230725,175100,2203074763,881,881,881,881,0
20230725,175000,2203074763,881,881,881,881,0
20230725,174900,2203074763,881,881,881,881,0
20230725,174800,2203074763,881,881,881,881,0
20230725,174700,2203074763,881,881,881,881,58514
20230725,174600,2203074763,881,881,881,881,0
20230725,174500,2203074763,881,881,881,881,0
20230725,174400,2203074763,881,881,881,881,0
20230725,174300,2203074763,881,881,881,881,0
20230725,174200,2203074763,881,881,881,881,0
20230725,174100,2203074763,881,881,881,881,0
20230725,174000,2203074763,881,881,881,881,0
20230725,173900,2203074763,881,881,881,881,0
20230725,173800,2203074763,881,881,881,881,0
20230725,173700,2203074763,881,881,881,881,0
20230725,173600,2203074763,881,881,881,881,0
20230725,173500,2203074763,881,881,881,881,0
20230725,173400,2203074763,881,881,881,881,0
20230725,173300,2203074763,881,881,881,881,0
20230725,173200,2203074763,881,881,881,881,0
20230725,173100,2203074763,881,881,881,881,0
20230725,173000,2203074763,881,881,881,881,0
20230725,172900,2203074763,881,881,881,881,0
20230725,172800,2203074763,881,881,881,881,0
20230725,172700,2203074763,881,881,881,881,0
20230725,172600,2203074763,881,881,881,881,0
20230725,172500,2203074763,881,881,881,881,0
20230725,172400,2203074763,881,881,881,881,0
20230725,172300,2203074763,881,881,881,881,0
20230725,172200,2203074763,881,881,881,881,0
20230725,172100,2203074763,881,881,881,881,0
20230725,172000,2203074763,881,881,881,881,0
20230725,171900,2203074763,881,881,881,881,0
20230725,171800,2203074763,881,881,881,881,0
20230725,171700,2203074763,881,881,881,881,58514
20230725,171600,2203074763,881,881,881,881,0
20230725,171500,2203074763,881,881,881,881,0
20230725,171400,2203074763,881,881,881,881,0
20230725,171300,2203074763,881,881,881,881,0
20230725,171200,2203074763,881,881,881,881,0
20230725,171100,2203074763,881,881,881,881,0
20230725,171000,2203074763,881,881,881,881,0
20230725,170900,2203074763,881,881,881,881,0
20230725,170800,2203074763,881,881,881,881,0
20230725,170700,2203074763,881,881,881,881,0
20230725,170600,2203074763,881,881,881,881,0
20230725,170500,2203074763,881,881,881,881,0
20230725,170400,2203074763,881,881,881,881,0
20230725,170300,2203074763,881,881,881,881,0
20230725,170200,2203074763,881,881,881,881,0
20230725,170100,2203074763,881,881,881,881,0
20230725,170000,2203074763,881,881,881,881,0
20230725,165900,2203074763,881,881,881,881,0
20230725,165800,2203074763,881,881,881,881,0
20230725,165700,2203074763,881,881,881,881,0
20230725,165600,2203074763,881,881,881,881,0
20230725,165500,2203074763,881,881,881,881,0
20230725,165400,2203074763,881,881,881,881,0
20230725,165300,2203074763,881,881,881,881,0
20230725,165200,2203074763,881,881,881,881,0
20230725,165100,2203074763,881,881,881,881,0
20230725,165000,2203074763,881,881,881,881,0
20230725,164900,2203074763,881,881,881,881,0
20230725,164800,2203074763,881,881,881,881,0
20230725,164700,2203074763,881,881,881,881,58514
20230725,164600,2203074763,881,881,881,881,0
20230725,164500,2203074763,881,881,881,881,0
20230725,164400,2203074763,881,881,881,881,0
20230725,164300,2203074763,881,881,881,881,0
20230725,164200,2203074763,881,881,881,881,0
20230725,164100,2203074763,881,881,881,881,0
20230725,164000,2203074763,881,881,881,881,0
20230725,163900,2203074763,881,881,881,881,0
20230725,163800,2203074763,881,881,881,881,0
20230725,163700,2203074763,881,881,881,881,0
20230725,163600,2203074763,881,881,881,881,0
20230725,163500,2203074763,881,881,881,881,0
20230725,163400,2203074763,881,881,881,881,0
20230725,163300,2203074763,881,881,881,881,0
20230725,163200,2203074763,881,881,881,881,0
20230725,163100,2203074763,881,881,881,881,0
20230725,163000,2203074763,881,881,881,881,0
20230725,162900,2203074763,881,881,881,881,0
20230725,162800,2203074763,881,881,881,881,0
20230725,162700,2203074763,881,881,881,881,0
20230725,162600,2203074763,881,881,881,881,0
20230725,162500,2203074763,881,881,881,881,0
20230725,162400,2203074763,881,881,881,881,0
20230725,162300,2203074763,881,881,881,881,0
20230725,162200,2203074763,881,881,881,881,0
20230725,162100,2203074763,881,881,881,881,0
20230725,162000,2203074763,881,881,881,881,0
20230725,161900,2203074763,881,881,881,881,0
20230725,161800,2203074763,881,881,881,881,0
20230725,161700,2203074763,881,881,881,881,58514
20230725,161600,2203074763,881,881,881,881,0
20230725,161500,2203074763,881,881,881,881,0
20230725,161400,2203074763,881,881,881,881,0
20230725,161300,2203074763,881,881,881,881,0
20230725,161200,2203074763,881,881,881,881,0
20230725,161100,2203074763,881,881,881,881,0
20230725,161000,2203074763,881,881,881,881,0
20230725,160900,2203074763,881,881,881,881,0
20230725,160800,2203074763,881,881,881,881,0
20230725,160700,2203074763,881,881,881,881,0
20230725,160600,2203074763,881,881,881,881,0
20230725,160500,2203074763,881,881,881,881,0
20230725,160400,2203074763,881,881,881,881,0
20230725,160300,2203074763,881,881,881,881,0
20230725,160200,2203074763,881,881,881,881,0
20230725,160100,2203074763,881,881,881,881,0
20230725,160000,2203074763,881,881,881,881,0
20230725,155900,2203074763,881,881,881,881,0
20230725,155800,2203074763,881,881,881,881,0
20230725,155700,2203074763,881,881,881,881,0
20230725,155600,2203074763,881,881,881,881,0
20230725,155500,2203074763,881,881,881,881,0
20230725,155400,2203074763,881,881,881,881,0
20230725,155300,2203074763,881,881,881,881,0
20230725,155200,2203074763,881,881,881,881,0
20230725,155100,2203074763,881,881,881,881,0
20230725,155000,2203074763,881,881,881,881,0
20230725,154900,2203074763,881,881,881,881,0
20230725,154800,2203074763,881,881,881,881,0
20230725,154700,2203074763,881,881,881,881,58514
20230725,154600,2203074763,881,881,881,881,0
20230725,154500,2203074763,881,881,881,881,0
20230725,154400,2203074763,881,881,881,881,0
20230725,154300,2203074763,881,881,881,881,0
20230725,154200,2203074763,881,881,881,881,0
20230725,154100,2203074763,881,881,881,881,0
20230725,154000,2203074763,881,881,881,881,0
20230725,153900,2203074763,881,881,881,881,0
20230725,153800,2203074763,881,881,881,881,0
20230725,153700,2203074763,881,881,881,881,0
20230725,153600,2203074763,881,881,881,881,0
20230725,153500,2203074763,881,881,881,881,0
20230725,153400,2203074763,881,881,881,881,0
20230725,153300,2203074763,881,881,881,881,0
20230725,153200,2203074763,881,881,881,881,0
20230725,153100,2203074763,881,881,881,881,0
20230725,153000,2203074763,881,881,881,881,58514
20230725,152900,2151523929,888,888,888,888,0
20230725,152800,2151523929,888,888,888,888,0
20230725,152700,2151523929,888,888,888,888,0
20230725,152600,2151523929,888,888,888,888,0
20230725,152500,2151523929,888,888,888,888,0
20230725,152400,2151523929,888,888,888,888,0
20230725,152300,2151523929,888,888,888,888,0
20230725,152200,2151523929,888,888,888,888,0
20230725,152100,2151523929,888,888,888,888,0
20230725,152000,2151523929,888,888,888,888,0
20230725,151900,2151523929,888,888,889,883,7323
20230725,151800,2145041935,889,890,890,888,7296
20230725,151700,2138559075,889,889,890,889,28557
20230725,151600,2113169879,888,889,890,888,11665
20230725,151500,2102804502,889,888,889,885,8451
20230725,151400,2095302883,888,885,888,884,6620
20230725,151300,2089449510,885,886,889,885,14027
20230725,151200,2077026671,888,889,889,888,9416
20230725,151100,2068663118,889,888,890,888,5305
20230725,151000,2063950058,888,887,888,885,1557
20230725,150900,2062569310,887,885,887,885,9123
20230725,150800,2054495449,885,885,887,885,25732
20230725,150700,2031720625,885,885,885,885,1902
20230725,150600,2030037355,883,889,890,883,14845
20230725,150500,2016872084,888,888,889,888,7501
20230725,150400,2010211195,888,888,888,887,3677
20230725,150300,2006947169,888,888,889,888,1816
20230725,150200,2005334557,887,888,888,887,4841
20230725,150100,2001040589,887,885,887,885,5760
20230725,150000,1995935071,886,886,886,885,1013
20230725,145900,1995038536,887,887,887,885,53
20230725,145800,1994991625,884,887,887,884,4265
20230725,145700,1991218322,887,888,888,883,2129
20230725,145600,1989338280,883,888,888,883,502
20230725,145500,1988894899,888,885,888,883,3430
20230725,145400,1985864162,890,890,890,890,0
20230725,145300,1985864162,890,891,892,881,51802
20230725,145200,1940021268,891,892,892,891,386
20230725,145100,1939677341,891,891,892,891,94
20230725,145000,1939593586,892,892,893,890,15224
20230725,144900,1926035893,892,894,894,891,8330
20230725,144800,1918609746,891,893,894,891,12912
20230725,144700,1907091614,894,892,894,892,8498
20230725,144600,1899503092,892,887,892,887,12118
20230725,144500,1888706123,887,887,890,887,4073
20230725,144400,1885092755,890,887,890,887,5397
20230725,144300,1880292666,887,887,887,887,196
20230725,144200,1880118814,887,887,889,887,2976
20230725,144100,1877479099,887,889,889,887,5155
20230725,144000,1872896928,889,889,889,889,153
20230725,143900,1872760911,889,886,889,886,105
20230725,143800,1872667878,891,890,891,890,4775
20230725,143700,1868415099,891,890,891,890,706
20230725,143600,1867786456,890,890,890,888,4951
20230725,143500,1863380664,890,889,890,888,1605
20230725,143400,1861953819,888,888,889,888,5889
20230725,143300,1856721186,888,888,888,886,601
20230725,143200,1856188472,888,884,888,884,2919
20230725,143100,1853605242,884,885,887,884,214
20230725,143000,1853415444,885,885,887,884,4500
20230725,142900,1849426745,886,885,886,884,10315
20230725,142800,1840302823,885,885,885,885,1240
20230725,142700,1839205423,885,884,885,884,5241
20230725,142600,1834572349,885,885,885,885,5166
20230725,142500,1830000439,885,885,886,884,9030
20230725,142400,1822011366,884,886,886,884,15603
20230725,142300,1808217611,884,885,887,884,6603
20230725,142200,1802378542,887,887,887,887,4
20230725,142100,1802374994,885,885,885,885,201
20230725,142000,1802197109,887,885,887,884,1908
20230725,141900,1800508999,885,886,886,885,3344
20230725,141800,1797549159,886,886,886,886,0
20230725,141700,1797549159,886,886,886,886,107
20230725,141600,1797454357,885,885,885,885,2068
20230725,141500,1795624177,885,887,888,885,1427
20230725,141400,1794358841,887,887,887,887,2511
20230725,141300,1792131584,887,885,887,884,1203
20230725,141200,1791067293,885,885,886,884,7630
20230725,141100,1784314769,885,888,888,885,4107
20230725,141000,1780676058,886,885,888,885,1240
20230725,140900,1779577754,887,887,887,887,1950
20230725,140800,1777848104,885,884,886,884,3651
20230725,140700,1774620218,884,884,884,883,27063
20230725,140600,1750721036,884,886,887,884,24049
20230725,140500,1729445270,887,885,887,884,3049
20230725,140400,1726747127,885,885,885,884,3480
20230725,140300,1723669159,888,888,888,888,500
20230725,140200,1723225159,888,888,888,888,1
20230725,140100,1723224271,884,885,888,884,7924
20230725,140000,1716213200,888,885,888,884,6642
20230725,135900,1710336619,885,886,886,885,5624
20230725,135800,1705354035,886,887,888,885,5997
20230725,135700,1700044378,888,886,888,886,1467
20230725,135600,1698742158,886,886,887,885,219
20230725,135500,1698548025,885,885,885,884,46164
20230725,135400,1657737216,885,885,885,885,12233
20230725,135300,1646911011,885,888,888,885,20985
20230725,135200,1628313540,888,887,888,887,3577
20230725,135100,1625138641,887,886,887,886,3432
20230725,135000,1622097776,886,887,887,886,1311
20230725,134900,1620936229,887,887,887,886,13869
20230725,134800,1608634854,887,888,888,887,11047
20230725,134700,1598825535,890,890,890,890,0
20230725,134600,1598825535,890,888,890,888,762
20230725,134500,1598148877,888,888,888,888,1753
20230725,134400,1596592213,888,890,890,888,539
20230725,134300,1596113246,890,889,890,889,686
20230725,134200,1595503391,889,888,889,888,3590
20230725,134100,1592315320,888,889,889,888,1185
20230725,134000,1591262855,889,888,889,888,4636
20230725,133900,1587145962,888,889,889,888,9567
20230725,133800,1578649601,888,888,888,888,0
20230725,133700,1578649601,888,888,888,888,0
20230725,133600,1578649601,888,888,888,888,800
20230725,133500,1577939201,888,888,888,888,859
20230725,133400,1577176409,888,888,888,887,7040
20230725,133300,1570927182,888,888,888,887,2740
20230725,133200,1568496398,887,888,888,887,111
20230725,133100,1568397933,888,891,891,888,4996
20230725,133000,1563959429,891,891,891,889,1063
20230725,132900,1563012310,891,891,891,889,734
20230725,132800,1562359762,891,889,891,889,1051
20230725,132700,1561424039,890,890,890,889,25365
20230725,132600,1538855542,890,892,892,889,2759
20230725,132500,1536400079,893,892,893,892,26
20230725,132400,1536376886,893,892,893,892,7
20230725,132300,1536370641,892,893,893,890,1255
20230725,132200,1535251421,893,893,893,893,10
20230725,132100,1535242491,893,892,894,892,955
20230725,132000,1534390574,892,889,892,889,471
20230725,131900,1533971742,892,893,893,892,102
20230725,131800,1533880756,893,892,894,892,1629
20230725,131700,1532427633,892,892,894,892,3766
20230725,131600,1529065165,892,893,893,892,1500
20230725,131500,1527726404,893,892,893,892,990
20230725,131400,1526843323,888,891,892,888,4011
20230725,131300,1523272740,891,891,891,891,541
20230725,131200,1522790709,891,888,891,888,387
20230725,131100,1522446492,888,888,891,888,240
20230725,131000,1522233348,888,888,889,888,5199
20230725,130900,1517616632,888,888,888,888,2500
20230725,130800,1515396632,888,892,892,888,5002
20230725,130700,1510954848,888,888,888,888,7
20230725,130600,1510948632,887,892,892,887,10950
20230725,130500,1501222432,892,892,892,892,99
20230725,130400,1501134124,893,893,893,893,0
20230725,130300,1501134124,893,893,893,893,1020
20230725,130200,1500223264,893,893,893,893,0
20230725,130100,1500223264,893,890,893,889,12208
20230725,130000,1489368843,890,890,890,890,560
20230725,125900,1488870443,894,889,894,889,1461
20230725,125800,1487570614,894,894,894,889,563
20230725,125700,1487067297,888,890,890,887,4810
20230725,125600,1482797572,889,894,895,889,10260
20230725,125500,1473669602,894,892,894,892,5607
20230725,125400,1468668156,891,890,891,890,94
20230725,125300,1468584409,890,891,892,890,587
20230725,125200,1468061957,890,889,893,889,1340
20230725,125100,1466869612,889,889,889,889,1
20230725,125000,1466868723,895,895,895,895,1
20230725,124900,1466867828,888,895,895,888,4465
20230725,124800,1462893571,889,889,896,888,1076
20230725,124700,1461934022,888,891,896,886,56939
20230725,124600,1411298397,896,891,896,891,796
20230725,124500,1410589151,891,891,892,891,6609
20230725,124400,1404700520,891,894,894,891,6189
20230725,124300,1399179090,892,892,892,892,2697
20230725,124200,1396773366,892,894,894,892,6042
20230725,124100,1391377723,894,894,894,894,476
20230725,124000,1390952179,894,896,896,894,9570
20230725,123900,1382389745,897,897,897,895,1109
20230725,123800,1381396151,897,896,897,896,802
20230725,123700,1380677557,896,895,896,895,2492
20230725,123600,1378444828,895,896,896,895,324
20230725,123500,1378154724,896,896,896,896,1061
20230725,123400,1377204068,895,896,896,895,308
20230725,123300,1376928150,896,896,896,896,7
20230725,123200,1376921878,897,896,897,896,302
20230725,123100,1376651086,897,895,897,895,124
20230725,123000,1376540104,895,896,897,894,3516
20230725,122900,1373394478,899,896,899,895,3534
20230725,122800,1370229521,897,897,897,895,442
20230725,122700,1369833182,895,896,897,895,3332
20230725,122600,1366850338,895,898,898,895,3776
20230725,122500,1363468332,901,900,901,896,508
20230725,122400,1363011130,900,900,900,900,900
20230725,122300,1362201130,896,901,901,896,366
20230725,122200,1361871434,901,899,901,899,119
20230725,122100,1361764451,901,901,901,901,0
20230725,122000,1361764451,901,899,901,899,351
20230725,121900,1361448900,894,896,896,894,7149
20230725,121800,1355052137,895,895,897,895,3863
20230725,121700,1351593870,895,896,896,895,16675
20230725,121600,1336666529,897,900,901,897,3450
20230725,121500,1333566881,900,901,901,900,2466
20230725,121400,1331347449,901,901,901,901,2772
20230725,121300,1328849877,901,902,903,901,337
20230725,121200,1328545903,903,903,903,903,500
20230725,121100,1328094403,903,901,903,901,5001
20230725,121000,1323588500,904,901,904,901,228
20230725,120900,1323383069,904,903,904,903,288
20230725,120800,1323123004,904,903,904,901,4185
20230725,120700,1319351082,903,901,903,900,408
20230725,120600,1318983463,904,903,904,903,6752
20230725,120500,1312886406,903,903,903,903,100
20230725,120400,1312796106,903,903,903,903,126
20230725,120300,1312682328,903,900,903,900,17
20230725,120200,1312667025,903,902,903,900,21609
20230725,120100,1293216656,902,902,903,902,199
20230725,120000,1293037127,902,900,902,899,1509
20230725,115900,1291676979,900,898,900,898,10471
20230725,115800,1282261191,898,897,898,894,6478
20230725,115700,1276464087,898,898,898,897,11
20230725,115600,1276454213,899,896,899,896,56137
20230725,115500,1226135577,895,896,896,894,6519
20230725,115400,1220296555,896,897,899,896,12825
20230725,115300,1208784213,896,898,898,896,862
20230725,115200,1208010245,898,897,898,895,653
20230725,115100,1207424457,897,891,898,891,31046
20230725,115000,1179698389,892,899,900,890,65036
20230725,114900,1121765689,898,898,899,893,30116
20230725,114800,1094832107,899,899,899,899,4
20230725,114700,1094828511,899,902,902,899,112
20230725,114600,1094727812,902,903,903,902,3
20230725,114500,1094725104,903,903,903,903,125
20230725,114400,1094612229,903,900,903,896,4118
20230725,114300,1090919713,904,904,904,904,30
20230725,114200,1090892593,904,901,904,898,7397
20230725,114100,1084211584,904,905,905,904,38
20230725,114000,1084177230,896,905,905,896,43684
20230725,113900,1044928708,902,902,902,902,130
20230725,113800,1044811448,906,906,906,906,5
20230725,113700,1044806918,907,901,907,900,6002
20230725,113600,1039404359,904,903,904,901,2091
20230725,113500,1037518794,900,906,906,900,11147
20230725,113400,1027462411,908,905,908,905,410
20230725,113300,1027090306,905,905,905,905,808
20230725,113200,1026359066,906,906,906,906,10
20230725,113100,1026350006,909,909,909,907,120
20230725,113000,1026241105,909,909,909,909,2293
20230725,112900,1024156768,909,906,909,906,664
20230725,112800,1023555181,906,906,908,906,1473
20230725,112700,1022218381,906,906,906,906,3606
20230725,112600,1018951345,908,908,908,906,413
20230725,112500,1018577155,907,909,909,906,223
20230725,112400,1018375056,909,906,909,906,8724
20230725,112300,1010463748,906,906,906,906,34
20230725,112200,1010432944,907,907,907,906,1422
20230725,112100,1009143677,906,905,906,905,1094
20230725,112000,1008153476,905,905,905,905,162
20230725,111900,1008006866,904,904,904,904,2122
20230725,111800,1006088578,907,904,907,904,2102
20230725,111700,1004188365,904,904,904,904,3600
20230725,111600,1000933965,907,907,907,906,51
20230725,111500,1000887712,905,905,905,905,1500
20230725,111400,999530212,907,907,907,907,931
20230725,111300,998685795,909,909,909,909,208
20230725,111200,998496723,909,908,909,908,20
20230725,111100,998478554,910,910,910,907,452
20230725,111000,998068552,906,907,907,906,4500
20230725,110900,993988552,907,907,907,907,8
20230725,110800,993981296,906,909,909,906,987
20230725,110700,993085386,909,909,909,906,9222
20230725,110600,984725538,907,909,909,907,1578
20230725,110500,983293998,909,909,909,909,2181
20230725,110400,981311469,908,907,908,907,3231
20230725,110300,978377722,907,905,907,905,5874
20230725,110200,973056646,905,903,905,903,14154
20230725,110100,960255584,903,903,904,903,7199
20230725,110000,953754886,903,904,904,903,4823
20230725,105900,949399377,904,901,904,901,18483
20230725,105800,932693301,901,901,904,901,983
20230725,105700,931806944,904,901,904,901,5490
20230725,105600,926859720,901,900,901,900,4642
20230725,105500,922681917,900,902,904,900,4023
20230725,105400,919057396,902,906,906,902,1590
20230725,105300,917622376,906,906,907,903,25877
20230725,105200,894193171,906,905,906,905,1838
20230725,105100,892529774,903,903,904,903,4672
20230725,105000,888309890,902,901,902,900,17004
20230725,104900,872989540,900,900,900,900,3950
20230725,104800,869434540,901,901,901,900,32906
20230725,104700,839808017,901,902,902,901,9378
20230725,104600,831358429,901,902,903,901,2898
20230725,104500,828746240,903,904,904,903,144
20230725,104400,828616144,904,903,904,902,3945
20230725,104300,825055984,903,905,905,903,4860
20230725,104200,820662713,905,906,906,905,1102
20230725,104100,819664902,904,906,906,904,1037
20230725,104000,818727382,904,906,906,904,726
20230725,103900,818070295,906,906,906,906,1603
20230725,103800,816617977,906,906,907,906,4465
20230725,103700,812572681,908,906,908,906,3168
20230725,103600,809702465,908,906,908,906,1688
20230725,103500,808169837,905,908,909,904,5090
20230725,103400,803551079,908,908,908,908,143
20230725,103300,803421235,908,906,908,904,3704
20230725,103200,800067225,904,905,905,904,2586
20230725,103100,797729460,904,907,907,904,15765
20230725,103000,783476106,907,907,907,903,2591
20230725,102900,781127970,906,902,907,902,1391
20230725,102800,779871540,902,905,907,902,11941
20230725,102700,769083386,905,907,908,905,11919
20230725,102600,758287023,907,908,908,907,2768
20230725,102500,755776429,908,908,908,907,436
20230725,102400,755380868,908,909,909,908,292
20230725,102300,755115591,909,909,909,909,20
20230725,102200,755097411,909,909,910,909,982
20230725,102100,754204273,908,908,909,908,546
20230725,102000,753708395,908,908,909,908,1006
20230725,101900,752794944,907,909,909,907,994
20230725,101800,751892145,909,909,910,909,1904
20230725,101700,750161391,909,909,909,907,1332
20230725,101600,748950823,909,908,909,907,29665
20230725,101500,721995630,909,911,911,909,3330
20230725,101400,718967916,910,910,910,906,36320
20230725,101300,686006799,910,911,911,910,5086
20230725,101200,681378535,911,912,912,911,5710
20230725,101100,676172156,911,913,913,911,1789
20230725,101000,674540377,913,911,913,911,1674
20230725,100900,673014265,911,914,917,911,3951
20230725,100800,669409198,915,918,918,915,1869
20230725,100700,667698751,919,918,919,917,2847
20230725,100600,665087397,915,918,918,915,29064
20230725,100500,638465565,918,915,918,914,3402
20230725,100400,635348732,915,914,918,913,1542
20230725,100300,633939990,915,913,916,913,3150
20230725,100200,631061680,913,915,916,913,4463
20230725,100100,626979318,915,918,919,915,937
20230725,100000,626120229,918,920,920,918,172
20230725,095900,625961991,920,920,921,920,596
20230725,095800,625413670,920,920,920,920,575
20230725,095700,624884670,917,921,922,917,1279
20230725,095600,623708876,921,914,921,914,9999
20230725,095500,614532270,914,913,914,913,598
20230725,095400,613986246,913,914,914,913,1389
20230725,095300,612717285,914,912,914,912,2602
20230725,095200,610343727,913,912,913,912,5814
20230725,095100,605037810,912,913,915,912,5395
20230725,095000,600115518,913,913,913,913,1340
20230725,094900,598892098,914,915,915,914,205
20230725,094800,598704727,914,914,914,913,525
20230725,094700,598224878,914,915,915,914,358
20230725,094600,597897438,913,914,914,913,7401
20230725,094500,591139825,917,918,919,917,1263
20230725,094400,589980362,919,918,919,914,4501
20230725,094300,585852831,914,913,914,913,2045
20230725,094200,583983703,919,918,919,914,1757
20230725,094100,582373204,919,913,919,913,7460
20230725,094000,575526125,913,917,918,913,3742
20230725,093900,572096269,917,915,917,915,9098
20230725,093800,563764636,915,912,915,912,3345
20230725,093700,560707331,913,910,913,910,497
20230725,093600,560254631,911,911,911,910,2602
20230725,093500,557884452,912,912,912,910,2388
20230725,093400,555710177,912,912,913,912,3440
20230725,093300,552572447,911,911,913,911,3629
20230725,093200,549266422,912,913,914,912,1516
20230725,093100,547881767,914,909,914,909,23628
20230725,093000,526378836,909,914,914,909,2207
20230725,092900,524365380,915,913,915,911,7663
20230725,092800,517379004,913,913,914,911,2036
20230725,092700,515518175,915,915,915,913,17383
20230725,092600,499614105,915,908,915,908,12643
20230725,092500,488070908,908,907,908,905,1683
20230725,092400,486543458,906,904,906,904,2741
20230725,092300,484060382,908,904,908,904,16
20230725,092200,484045902,904,904,908,904,2965
20230725,092100,481357452,904,904,905,904,2436
20230725,092000,479154192,905,905,905,902,1693
20230725,091900,477625709,905,907,907,905,3105
20230725,091800,474811955,910,907,912,907,36
20230725,091700,474779227,907,902,912,902,22970
20230725,091600,453913740,902,903,903,902,4693
20230725,091500,449676620,904,904,906,903,2533
20230725,091400,447386378,904,902,905,902,14551
20230725,091300,434244683,903,903,903,902,3512
20230725,091200,431075406,903,903,907,903,28135
20230725,091100,405639012,903,895,903,893,29155
20230725,091000,379409934,895,901,901,883,57580
20230725,090900,328170950,901,901,901,883,63127
20230725,090800,271738555,901,906,906,899,73785
20230725,090700,205226212,903,908,908,901,33261
20230725,090600,175206936,908,910,915,906,29762
20230725,090500,148183069,910,920,920,909,20300
20230725,090400,129668016,921,927,928,921,1326
20230725,090300,128442258,927,930,931,920,19785
20230725,090200,110098285,930,930,933,928,12056
20230725,090100,98872621,929,926,929,921,16395
20230725,090000,83702971,926,908,926,908,86814