stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185200,2675204033,1436,1436,1436,1436,13304
20230725,185100,2675204033,1436,1436,1436,1436,0
20230725,185000,2675204033,1436,1436,1436,1436,0
20230725,184900,2675204033,1436,1436,1436,1436,0
20230725,184800,2675204033,1436,1436,1436,1436,0
20230725,184700,2675204033,1436,1436,1436,1436,0
20230725,184600,2675204033,1436,1436,1436,1436,0
20230725,184500,2675204033,1436,1436,1436,1436,0
20230725,184400,2675204033,1436,1436,1436,1436,0
20230725,184300,2675204033,1436,1436,1436,1436,0
20230725,184200,2675204033,1436,1436,1436,1436,0
20230725,184100,2675204033,1436,1436,1436,1436,0
20230725,184000,2675204033,1436,1436,1436,1436,0
20230725,183900,2675204033,1436,1436,1436,1436,0
20230725,183800,2675204033,1436,1436,1436,1436,0
20230725,183700,2675204033,1436,1436,1436,1436,0
20230725,183600,2675204033,1436,1436,1436,1436,0
20230725,183500,2675204033,1436,1436,1436,1436,0
20230725,183400,2675204033,1436,1436,1436,1436,0
20230725,183300,2675204033,1436,1436,1436,1436,0
20230725,183200,2675204033,1436,1436,1436,1436,0
20230725,183100,2675204033,1436,1436,1436,1436,0
20230725,183000,2675204033,1436,1436,1436,1436,0
20230725,182900,2675204033,1436,1436,1436,1436,0
20230725,182800,2675204033,1436,1436,1436,1436,0
20230725,182700,2675204033,1436,1436,1436,1436,0
20230725,182600,2675204033,1436,1436,1436,1436,0
20230725,182500,2675204033,1436,1436,1436,1436,0
20230725,182400,2675204033,1436,1436,1436,1436,0
20230725,182300,2675204033,1436,1436,1436,1436,0
20230725,182200,2675204033,1436,1436,1436,1436,13304
20230725,182100,2675204033,1436,1436,1436,1436,0
20230725,182000,2675204033,1436,1436,1436,1436,0
20230725,181900,2675204033,1436,1436,1436,1436,0
20230725,181800,2675204033,1436,1436,1436,1436,0
20230725,181700,2675204033,1436,1436,1436,1436,0
20230725,181600,2675204033,1436,1436,1436,1436,0
20230725,181500,2675204033,1436,1436,1436,1436,0
20230725,181400,2675204033,1436,1436,1436,1436,0
20230725,181300,2675204033,1436,1436,1436,1436,0
20230725,181200,2675204033,1436,1436,1436,1436,0
20230725,181100,2675204033,1436,1436,1436,1436,0
20230725,181000,2675204033,1436,1436,1436,1436,0
20230725,180900,2675204033,1436,1436,1436,1436,0
20230725,180800,2675204033,1436,1436,1436,1436,0
20230725,180700,2675204033,1436,1436,1436,1436,0
20230725,180600,2675204033,1436,1436,1436,1436,0
20230725,180500,2675204033,1436,1436,1436,1436,0
20230725,180400,2675204033,1436,1436,1436,1436,0
20230725,180300,2675204033,1436,1436,1436,1436,0
20230725,180200,2675204033,1436,1436,1436,1436,0
20230725,180100,2675204033,1436,1436,1436,1436,0
20230725,180000,2675204033,1436,1436,1436,1436,0
20230725,175900,2675204033,1436,1436,1436,1436,0
20230725,175800,2675204033,1436,1436,1436,1436,0
20230725,175700,2675204033,1436,1436,1436,1436,0
20230725,175600,2675204033,1436,1436,1436,1436,0
20230725,175500,2675204033,1436,1436,1436,1436,0
20230725,175400,2675204033,1436,1436,1436,1436,0
20230725,175300,2675204033,1436,1436,1436,1436,0
20230725,175200,2675204033,1436,1436,1436,1436,13304
20230725,175100,2675204033,1436,1436,1436,1436,0
20230725,175000,2675204033,1436,1436,1436,1436,0
20230725,174900,2675204033,1436,1436,1436,1436,0
20230725,174800,2675204033,1436,1436,1436,1436,0
20230725,174700,2675204033,1436,1436,1436,1436,0
20230725,174600,2675204033,1436,1436,1436,1436,0
20230725,174500,2675204033,1436,1436,1436,1436,0
20230725,174400,2675204033,1436,1436,1436,1436,0
20230725,174300,2675204033,1436,1436,1436,1436,0
20230725,174200,2675204033,1436,1436,1436,1436,0
20230725,174100,2675204033,1436,1436,1436,1436,0
20230725,174000,2675204033,1436,1436,1436,1436,0
20230725,173900,2675204033,1436,1436,1436,1436,0
20230725,173800,2675204033,1436,1436,1436,1436,0
20230725,173700,2675204033,1436,1436,1436,1436,0
20230725,173600,2675204033,1436,1436,1436,1436,0
20230725,173500,2675204033,1436,1436,1436,1436,0
20230725,173400,2675204033,1436,1436,1436,1436,0
20230725,173300,2675204033,1436,1436,1436,1436,0
20230725,173200,2675204033,1436,1436,1436,1436,0
20230725,173100,2675204033,1436,1436,1436,1436,0
20230725,173000,2675204033,1436,1436,1436,1436,0
20230725,172900,2675204033,1436,1436,1436,1436,0
20230725,172800,2675204033,1436,1436,1436,1436,0
20230725,172700,2675204033,1436,1436,1436,1436,0
20230725,172600,2675204033,1436,1436,1436,1436,0
20230725,172500,2675204033,1436,1436,1436,1436,0
20230725,172400,2675204033,1436,1436,1436,1436,0
20230725,172300,2675204033,1436,1436,1436,1436,0
20230725,172200,2675204033,1436,1436,1436,1436,13304
20230725,172100,2675204033,1436,1436,1436,1436,0
20230725,172000,2675204033,1436,1436,1436,1436,0
20230725,171900,2675204033,1436,1436,1436,1436,0
20230725,171800,2675204033,1436,1436,1436,1436,0
20230725,171700,2675204033,1436,1436,1436,1436,0
20230725,171600,2675204033,1436,1436,1436,1436,0
20230725,171500,2675204033,1436,1436,1436,1436,0
20230725,171400,2675204033,1436,1436,1436,1436,0
20230725,171300,2675204033,1436,1436,1436,1436,0
20230725,171200,2675204033,1436,1436,1436,1436,0
20230725,171100,2675204033,1436,1436,1436,1436,0
20230725,171000,2675204033,1436,1436,1436,1436,0
20230725,170900,2675204033,1436,1436,1436,1436,0
20230725,170800,2675204033,1436,1436,1436,1436,0
20230725,170700,2675204033,1436,1436,1436,1436,0
20230725,170600,2675204033,1436,1436,1436,1436,0
20230725,170500,2675204033,1436,1436,1436,1436,0
20230725,170400,2675204033,1436,1436,1436,1436,0
20230725,170300,2675204033,1436,1436,1436,1436,0
20230725,170200,2675204033,1436,1436,1436,1436,0
20230725,170100,2675204033,1436,1436,1436,1436,0
20230725,170000,2675204033,1436,1436,1436,1436,0
20230725,165900,2675204033,1436,1436,1436,1436,0
20230725,165800,2675204033,1436,1436,1436,1436,0
20230725,165700,2675204033,1436,1436,1436,1436,0
20230725,165600,2675204033,1436,1436,1436,1436,0
20230725,165500,2675204033,1436,1436,1436,1436,0
20230725,165400,2675204033,1436,1436,1436,1436,0
20230725,165300,2675204033,1436,1436,1436,1436,0
20230725,165200,2675204033,1436,1436,1436,1436,13304
20230725,165100,2675204033,1436,1436,1436,1436,0
20230725,165000,2675204033,1436,1436,1436,1436,0
20230725,164900,2675204033,1436,1436,1436,1436,0
20230725,164800,2675204033,1436,1436,1436,1436,0
20230725,164700,2675204033,1436,1436,1436,1436,0
20230725,164600,2675204033,1436,1436,1436,1436,0
20230725,164500,2675204033,1436,1436,1436,1436,0
20230725,164400,2675204033,1436,1436,1436,1436,0
20230725,164300,2675204033,1436,1436,1436,1436,0
20230725,164200,2675204033,1436,1436,1436,1436,0
20230725,164100,2675204033,1436,1436,1436,1436,0
20230725,164000,2675204033,1436,1436,1436,1436,0
20230725,163900,2675204033,1436,1436,1436,1436,0
20230725,163800,2675204033,1436,1436,1436,1436,0
20230725,163700,2675204033,1436,1436,1436,1436,0
20230725,163600,2675204033,1436,1436,1436,1436,0
20230725,163500,2675204033,1436,1436,1436,1436,0
20230725,163400,2675204033,1436,1436,1436,1436,0
20230725,163300,2675204033,1436,1436,1436,1436,0
20230725,163200,2675204033,1436,1436,1436,1436,0
20230725,163100,2675204033,1436,1436,1436,1436,0
20230725,163000,2675204033,1436,1436,1436,1436,0
20230725,162900,2675204033,1436,1436,1436,1436,0
20230725,162800,2675204033,1436,1436,1436,1436,0
20230725,162700,2675204033,1436,1436,1436,1436,0
20230725,162600,2675204033,1436,1436,1436,1436,0
20230725,162500,2675204033,1436,1436,1436,1436,0
20230725,162400,2675204033,1436,1436,1436,1436,0
20230725,162300,2675204033,1436,1436,1436,1436,0
20230725,162200,2675204033,1436,1436,1436,1436,13304
20230725,162100,2675204033,1436,1436,1436,1436,0
20230725,162000,2675204033,1436,1436,1436,1436,0
20230725,161900,2675204033,1436,1436,1436,1436,0
20230725,161800,2675204033,1436,1436,1436,1436,0
20230725,161700,2675204033,1436,1436,1436,1436,0
20230725,161600,2675204033,1436,1436,1436,1436,0
20230725,161500,2675204033,1436,1436,1436,1436,0
20230725,161400,2675204033,1436,1436,1436,1436,0
20230725,161300,2675204033,1436,1436,1436,1436,0
20230725,161200,2675204033,1436,1436,1436,1436,0
20230725,161100,2675204033,1436,1436,1436,1436,0
20230725,161000,2675204033,1436,1436,1436,1436,0
20230725,160900,2675204033,1436,1436,1436,1436,0
20230725,160800,2675204033,1436,1436,1436,1436,0
20230725,160700,2675204033,1436,1436,1436,1436,0
20230725,160600,2675204033,1436,1436,1436,1436,0
20230725,160500,2675204033,1436,1436,1436,1436,0
20230725,160400,2675204033,1436,1436,1436,1436,0
20230725,160300,2675204033,1436,1436,1436,1436,0
20230725,160200,2675204033,1436,1436,1436,1436,0
20230725,160100,2675204033,1436,1436,1436,1436,0
20230725,160000,2675204033,1436,1436,1436,1436,0
20230725,155900,2675204033,1436,1436,1436,1436,0
20230725,155800,2675204033,1436,1436,1436,1436,0
20230725,155700,2675204033,1436,1436,1436,1436,0
20230725,155600,2675204033,1436,1436,1436,1436,0
20230725,155500,2675204033,1436,1436,1436,1436,0
20230725,155400,2675204033,1436,1436,1436,1436,0
20230725,155300,2675204033,1436,1436,1436,1436,0
20230725,155200,2675204033,1436,1436,1436,1436,13304
20230725,155100,2675204033,1436,1436,1436,1436,0
20230725,155000,2675204033,1436,1436,1436,1436,0
20230725,154900,2675204033,1436,1436,1436,1436,0
20230725,154800,2675204033,1436,1436,1436,1436,0
20230725,154700,2675204033,1436,1436,1436,1436,0
20230725,154600,2675204033,1436,1436,1436,1436,0
20230725,154500,2675204033,1436,1436,1436,1436,0
20230725,154400,2675204033,1436,1436,1436,1436,0
20230725,154300,2675204033,1436,1436,1436,1436,0
20230725,154200,2675204033,1436,1436,1436,1436,0
20230725,154100,2675204033,1436,1436,1436,1436,0
20230725,154000,2675204033,1436,1436,1436,1436,0
20230725,153900,2675204033,1436,1436,1436,1436,0
20230725,153800,2675204033,1436,1436,1436,1436,0
20230725,153700,2675204033,1436,1436,1436,1436,0
20230725,153600,2675204033,1436,1436,1436,1436,0
20230725,153500,2675204033,1436,1436,1436,1436,0
20230725,153400,2675204033,1436,1436,1436,1436,0
20230725,153300,2675204033,1436,1436,1436,1436,0
20230725,153200,2675204033,1436,1436,1436,1436,0
20230725,153100,2675204033,1436,1436,1436,1436,0
20230725,153000,2675204033,1436,1436,1436,1436,13304
20230725,152900,2656099489,1438,1438,1438,1438,0
20230725,152800,2656099489,1438,1438,1438,1438,0
20230725,152700,2656099489,1438,1438,1438,1438,0
20230725,152600,2656099489,1438,1438,1438,1438,0
20230725,152500,2656099489,1438,1438,1438,1438,0
20230725,152400,2656099489,1438,1438,1438,1438,0
20230725,152300,2656099489,1438,1438,1438,1438,0
20230725,152200,2656099489,1438,1438,1438,1438,0
20230725,152100,2656099489,1438,1438,1438,1438,0
20230725,152000,2656099489,1438,1438,1438,1438,0
20230725,151900,2656099489,1438,1438,1438,1438,3399
20230725,151800,2651211727,1438,1439,1439,1438,9746
20230725,151700,2637192338,1439,1440,1440,1439,1593
20230725,151600,2634898975,1442,1442,1443,1442,3355
20230725,151500,2630061063,1439,1442,1442,1439,2001
20230725,151400,2627181621,1439,1439,1439,1439,12
20230725,151300,2627164353,1439,1443,1443,1439,8454
20230725,151200,2614987685,1442,1442,1442,1442,1
20230725,151100,2614986243,1444,1444,1444,1444,0
20230725,151000,2614986243,1444,1443,1444,1443,2393
20230725,150900,2611533142,1443,1443,1443,1443,2102
20230725,150800,2608499956,1443,1442,1443,1442,2971
20230725,150700,2604213449,1442,1442,1442,1442,1
20230725,150600,2604212007,1441,1441,1441,1441,2524
20230725,150500,2600574923,1441,1441,1441,1440,435
20230725,150400,2599948218,1440,1439,1440,1439,1037
20230725,150300,2598454988,1439,1439,1439,1439,71
20230725,150200,2598352819,1439,1441,1441,1439,8
20230725,150100,2598341301,1439,1439,1442,1439,491
20230725,150000,2597634025,1438,1438,1438,1438,0
20230725,145900,2597634025,1438,1442,1442,1438,105
20230725,145800,2597482916,1442,1442,1442,1442,1
20230725,145700,2597481474,1438,1439,1441,1438,3459
20230725,145600,2592504834,1439,1440,1441,1439,5683
20230725,145500,2584317859,1440,1440,1440,1440,2197
20230725,145400,2581154179,1440,1440,1441,1440,659
20230725,145300,2580205217,1440,1440,1440,1440,227
20230725,145200,2579878337,1441,1440,1441,1440,1087
20230725,145100,2578313003,1440,1440,1440,1440,2009
20230725,145000,2575420043,1440,1440,1440,1440,1106
20230725,144900,2573827403,1440,1441,1442,1440,2321
20230725,144800,2570482852,1441,1440,1441,1440,1020
20230725,144700,2569014012,1441,1441,1441,1440,2222
20230725,144600,2565814110,1440,1441,1441,1440,8391
20230725,144500,2553730780,1441,1441,1441,1441,1
20230725,144400,2553729339,1443,1444,1446,1443,28728
20230725,144300,2512273070,1444,1444,1444,1444,496
20230725,144200,2511556846,1444,1444,1444,1444,4714
20230725,144100,2504749830,1446,1444,1446,1444,12
20230725,144000,2504732498,1447,1447,1447,1447,0
20230725,143900,2504732498,1447,1447,1447,1447,0
20230725,143800,2504732498,1447,1444,1449,1444,1132
20230725,143700,2503094299,1444,1448,1449,1444,3009
20230725,143600,2498738216,1448,1449,1449,1448,16568
20230725,143500,2474734676,1448,1448,1449,1448,3641
20230725,143400,2469462503,1448,1443,1448,1443,17096
20230725,143300,2444748605,1443,1442,1443,1442,318
20230725,143200,2444290046,1443,1443,1443,1443,351
20230725,143100,2443783553,1443,1444,1444,1443,574
20230725,143000,2442954997,1444,1443,1444,1443,21980
20230725,142900,2411237757,1443,1442,1443,1442,57666
20230725,142800,2328025884,1443,1443,1443,1443,0
20230725,142700,2328025884,1443,1444,1444,1443,525
20230725,142600,2327268308,1439,1440,1440,1439,8684
20230725,142500,2314771474,1440,1439,1440,1439,2941
20230725,142400,2310537930,1439,1441,1444,1439,12298
20230725,142300,2292830138,1441,1441,1441,1441,1002
20230725,142200,2291386256,1441,1442,1442,1441,2500
20230725,142100,2287783658,1441,1442,1442,1441,2621
20230725,142000,2284005892,1442,1446,1446,1442,56
20230725,141900,2283925116,1447,1445,1447,1445,3007
20230725,141800,2279577903,1445,1440,1445,1440,5201
20230725,141700,2272067665,1440,1443,1443,1439,9582
20230725,141600,2258261159,1443,1443,1443,1442,11985
20230725,141500,2240973538,1444,1445,1445,1444,11709
20230725,141400,2224059134,1446,1446,1446,1445,2834
20230725,141300,2219962171,1446,1446,1446,1446,1330
20230725,141200,2218038991,1446,1446,1446,1446,11
20230725,141100,2218023085,1448,1445,1448,1445,7696
20230725,141000,2206901036,1445,1448,1448,1445,48029
20230725,140900,2137455514,1449,1449,1450,1447,1240
20230725,140800,2135657729,1449,1448,1449,1445,23126
20230725,140700,2102199251,1446,1446,1446,1446,7
20230725,140600,2102189129,1446,1446,1447,1446,3084
20230725,140500,2097727658,1445,1447,1447,1445,14
20230725,140400,2097707424,1445,1445,1447,1445,99
20230725,140300,2097564366,1445,1450,1450,1445,2477
20230725,140200,2093979106,1450,1449,1450,1449,2164
20230725,140100,2090841907,1450,1447,1450,1445,15155
20230725,140000,2068886915,1445,1445,1446,1439,18867
20230725,135900,2041625131,1444,1437,1444,1437,45918
20230725,135800,1975591902,1437,1437,1441,1437,34087
20230725,135700,1926557171,1437,1435,1437,1435,8649
20230725,135600,1914141628,1435,1434,1435,1433,3026
20230725,135500,1909801081,1433,1434,1434,1433,3681
20230725,135400,1904522578,1434,1438,1438,1434,3608
20230725,135300,1899346080,1436,1438,1438,1436,197
20230725,135200,1899062988,1439,1438,1440,1436,5239
20230725,135100,1891525032,1439,1440,1441,1438,7211
20230725,135000,1881150295,1440,1435,1441,1435,43890
20230725,134900,1818016476,1434,1434,1435,1433,1017
20230725,134800,1816558498,1434,1432,1434,1432,7611
20230725,134700,1805655803,1433,1434,1434,1433,1391
20230725,134600,1803662397,1433,1424,1433,1423,34219
20230725,134500,1754788984,1424,1422,1424,1422,264
20230725,134400,1754413572,1424,1422,1424,1421,362
20230725,134300,1753898839,1424,1424,1424,1424,1
20230725,134200,1753897415,1425,1425,1425,1425,1610
20230725,134100,1751603165,1425,1423,1425,1421,81
20230725,134000,1751488020,1426,1423,1426,1418,8243
20230725,133900,1739777093,1423,1425,1426,1423,242
20230725,133800,1739432518,1426,1425,1426,1425,497
20230725,133700,1738723896,1427,1427,1427,1427,0
20230725,133600,1738723896,1427,1424,1427,1424,182
20230725,133500,1738464422,1423,1427,1427,1423,280
20230725,133400,1738065062,1427,1418,1427,1418,12312
20230725,133300,1720529420,1418,1423,1423,1418,2965
20230725,133200,1716313168,1423,1420,1423,1420,4989
20230725,133100,1709217720,1422,1418,1422,1418,12831
20230725,133000,1691002342,1418,1416,1418,1416,495
20230725,132900,1690300434,1416,1414,1416,1414,146
20230725,132800,1690093786,1414,1414,1414,1414,200
20230725,132700,1689810986,1414,1414,1414,1414,0
20230725,132600,1689810986,1414,1414,1414,1414,100
20230725,132500,1689669586,1414,1414,1414,1414,1005
20230725,132400,1688248516,1414,1416,1416,1414,5450
20230725,132300,1680538480,1417,1419,1419,1417,273
20230725,132200,1680151465,1419,1415,1419,1415,2298
20230725,132100,1676894052,1415,1410,1415,1410,2397
20230725,132000,1673504082,1405,1405,1405,1405,0
20230725,131900,1673504082,1405,1409,1410,1405,4396
20230725,131800,1667306731,1408,1408,1408,1408,320
20230725,131700,1666856171,1400,1400,1400,1400,0
20230725,131600,1666856171,1400,1400,1400,1400,0
20230725,131500,1666856171,1400,1402,1402,1400,35096
20230725,131400,1617713412,1404,1413,1413,1401,31473
20230725,131300,1573532513,1402,1410,1410,1402,10140
20230725,131200,1559284754,1414,1414,1414,1410,1527
20230725,131100,1557131576,1415,1407,1415,1407,21668
20230725,131000,1526579281,1406,1402,1406,1402,3229
20230725,130900,1522043105,1402,1390,1402,1390,28711
20230725,130800,1481883300,1393,1393,1393,1393,0
20230725,130700,1481883300,1393,1389,1393,1385,2872
20230725,130600,1477895288,1386,1390,1391,1385,7448
20230725,130500,1467556318,1392,1393,1393,1390,8215
20230725,130400,1456129723,1393,1393,1393,1393,501
20230725,130300,1455431830,1396,1398,1398,1393,35433
20230725,130200,1406035946,1401,1401,1401,1398,25011
20230725,130100,1371070535,1401,1399,1401,1398,4152
20230725,130000,1365265472,1399,1399,1399,1399,707
20230725,125900,1364276379,1400,1400,1400,1400,7785
20230725,125800,1353377379,1400,1400,1400,1400,0
20230725,125700,1353377379,1400,1400,1400,1400,786
20230725,125600,1352276979,1400,1401,1401,1400,3188
20230725,125500,1347813268,1401,1402,1402,1401,9746
20230725,125400,1334158885,1404,1404,1404,1404,0
20230725,125300,1334158885,1404,1404,1404,1404,0
20230725,125200,1334158885,1404,1404,1404,1404,168
20230725,125100,1333923013,1404,1404,1404,1404,119
20230725,125000,1333755937,1407,1404,1407,1404,711
20230725,124900,1332756407,1405,1405,1405,1405,36
20230725,124800,1332705827,1405,1407,1407,1405,1634
20230725,124700,1330407539,1408,1409,1411,1408,294
20230725,124600,1329993297,1409,1409,1409,1409,1079
20230725,124500,1328472986,1412,1412,1412,1412,1
20230725,124400,1328471574,1412,1413,1417,1409,2230
20230725,124300,1325321329,1419,1403,1420,1403,34721
20230725,124200,1276329181,1400,1400,1400,1400,0
20230725,124100,1276329181,1400,1400,1400,1400,0
20230725,124000,1276329181,1400,1400,1400,1400,0
20230725,123900,1276329181,1400,1400,1400,1400,0
20230725,123800,1276329181,1400,1400,1400,1400,20
20230725,123700,1276301181,1400,1400,1400,1400,0
20230725,123600,1276301181,1400,1400,1400,1400,850
20230725,123500,1275111181,1400,1402,1402,1400,2110
20230725,123400,1272156161,1403,1405,1405,1403,137
20230725,123300,1271963912,1405,1405,1405,1405,6
20230725,123200,1271955482,1405,1404,1405,1404,4335
20230725,123100,1265867816,1404,1404,1404,1404,2256
20230725,123000,1262700392,1403,1403,1403,1403,232
20230725,122900,1262374896,1401,1401,1401,1401,0
20230725,122800,1262374896,1401,1400,1401,1399,13696
20230725,122700,1243208766,1399,1398,1399,1398,608
20230725,122600,1242358183,1398,1399,1399,1398,979
20230725,122500,1240988833,1400,1400,1400,1399,411
20230725,122400,1240413553,1400,1393,1400,1393,7753
20230725,122300,1229582184,1392,1388,1392,1388,4762
20230725,122200,1222963247,1387,1383,1387,1383,8905
20230725,122100,1210622739,1382,1382,1382,1382,211
20230725,122000,1210331137,1381,1381,1381,1381,1183
20230725,121900,1208697414,1381,1381,1381,1381,0
20230725,121800,1208697414,1381,1381,1381,1381,217
20230725,121700,1208397737,1380,1380,1380,1380,10500
20230725,121600,1193907737,1380,1380,1380,1380,5451
20230725,121500,1186385357,1377,1377,1377,1377,5507
20230725,121400,1178802218,1380,1380,1380,1380,0
20230725,121300,1178802218,1380,1378,1380,1378,726
20230725,121200,1177800734,1377,1377,1377,1377,0
20230725,121100,1177800734,1377,1377,1377,1377,0
20230725,121000,1177800734,1377,1377,1377,1377,4
20230725,120900,1177795226,1377,1377,1377,1377,0
20230725,120800,1177795226,1377,1377,1377,1377,0
20230725,120700,1177795226,1377,1377,1377,1377,285
20230725,120600,1177402781,1377,1377,1377,1377,817
20230725,120500,1176277772,1377,1377,1377,1377,0
20230725,120400,1176277772,1377,1377,1377,1377,0
20230725,120300,1176277772,1377,1377,1377,1377,0
20230725,120200,1176277772,1377,1377,1377,1377,500
20230725,120100,1175589272,1377,1377,1377,1377,0
20230725,120000,1175589272,1377,1378,1378,1377,501
20230725,115900,1174899394,1378,1378,1378,1378,0
20230725,115800,1174899394,1378,1378,1378,1378,1
20230725,115700,1174898016,1377,1377,1377,1377,1
20230725,115600,1174896639,1378,1378,1378,1378,1
20230725,115500,1174895261,1378,1378,1378,1378,0
20230725,115400,1174895261,1378,1378,1378,1378,2
20230725,115300,1174892505,1377,1378,1378,1377,156
20230725,115200,1174677692,1379,1379,1379,1379,0
20230725,115100,1174677692,1379,1379,1379,1379,0
20230725,115000,1174677692,1379,1377,1379,1377,933
20230725,114900,1173392230,1378,1378,1378,1378,0
20230725,114800,1173392230,1378,1377,1379,1377,2277
20230725,114700,1170256790,1379,1379,1379,1379,0
20230725,114600,1170256790,1379,1380,1380,1379,108
20230725,114500,1170107857,1380,1380,1380,1380,0
20230725,114400,1170107857,1380,1380,1380,1380,1
20230725,114300,1170106477,1380,1380,1380,1380,5
20230725,114200,1170099577,1380,1380,1380,1380,9
20230725,114100,1170087157,1380,1380,1380,1380,724
20230725,114000,1169088037,1380,1380,1380,1380,58
20230725,113900,1169007997,1379,1379,1379,1379,1
20230725,113800,1169006618,1380,1380,1380,1380,1
20230725,113700,1169005238,1380,1380,1380,1380,0
20230725,113600,1169005238,1380,1379,1380,1379,3
20230725,113500,1169001099,1380,1380,1380,1380,5
20230725,113400,1168994199,1380,1379,1380,1379,2
20230725,113300,1168991440,1379,1379,1379,1379,1
20230725,113200,1168990061,1377,1377,1377,1377,0
20230725,113100,1168990061,1377,1377,1377,1377,0
20230725,113000,1168990061,1377,1378,1379,1377,705
20230725,112900,1168018937,1377,1377,1377,1377,0
20230725,112800,1168018937,1377,1377,1377,1377,1
20230725,112700,1168017560,1377,1379,1379,1377,6823
20230725,112600,1158622286,1377,1377,1377,1377,0
20230725,112500,1158622286,1377,1377,1377,1377,1
20230725,112400,1158620909,1377,1377,1377,1377,500
20230725,112300,1157932409,1377,1378,1378,1377,5351
20230725,112200,1150559731,1379,1381,1381,1378,310
20230725,112100,1150132421,1379,1379,1379,1379,1790
20230725,112000,1147664011,1379,1380,1380,1379,2210
20230725,111900,1144616420,1379,1379,1379,1379,48
20230725,111800,1144550228,1380,1380,1380,1380,1
20230725,111700,1144548848,1381,1381,1381,1381,1
20230725,111600,1144547467,1383,1383,1383,1383,0
20230725,111500,1144547467,1383,1383,1383,1383,0
20230725,111400,1144547467,1383,1379,1383,1379,745
20230725,111300,1143520108,1378,1379,1379,1378,1807
20230725,111200,1141029256,1379,1379,1379,1379,0
20230725,111100,1141029256,1379,1381,1381,1379,2000
20230725,111000,1138269256,1385,1382,1385,1382,2
20230725,110900,1138266489,1384,1384,1384,1384,0
20230725,110800,1138266489,1384,1384,1384,1384,12
20230725,110700,1138249881,1385,1385,1385,1385,0
20230725,110600,1138249881,1385,1381,1385,1381,2983
20230725,110500,1134130344,1381,1381,1381,1381,1
20230725,110400,1134128963,1381,1379,1381,1379,2
20230725,110300,1134126203,1378,1380,1380,1378,4982
20230725,110200,1127261005,1379,1379,1379,1379,0
20230725,110100,1127261005,1379,1378,1379,1378,3204
20230725,110000,1122843410,1378,1378,1378,1378,1001
20230725,105900,1121464032,1374,1378,1378,1374,21259
20230725,105800,1092218997,1379,1383,1383,1379,24260
20230725,105700,1058744860,1383,1383,1383,1383,0
20230725,105600,1058744860,1383,1383,1383,1383,1
20230725,105500,1058743477,1382,1382,1382,1382,8
20230725,105400,1058732421,1382,1381,1382,1381,3817
20230725,105300,1053461143,1381,1381,1381,1381,23870
20230725,105200,1020496673,1381,1383,1383,1381,19753
20230725,105100,993198016,1383,1383,1383,1383,785
20230725,105000,992112361,1383,1383,1384,1383,2503
20230725,104900,988650711,1383,1383,1384,1383,5006
20230725,104800,981727412,1384,1384,1384,1384,724
20230725,104700,980725396,1384,1383,1384,1383,10010
20230725,104600,966881556,1383,1384,1384,1383,11500
20230725,104500,950974555,1386,1384,1386,1384,3048
20230725,104400,946750125,1385,1386,1386,1385,4000
20230725,104300,941210124,1391,1389,1391,1385,5897
20230725,104200,933037506,1389,1389,1389,1389,6
20230725,104100,933029172,1388,1388,1398,1388,2219
20230725,104000,929949190,1388,1392,1392,1388,8390
20230725,103900,918293303,1392,1388,1392,1388,1993
20230725,103800,915519051,1387,1394,1394,1387,9872
20230725,103700,901809132,1394,1395,1400,1394,4033
20230725,103600,896183638,1392,1398,1398,1386,9713
20230725,103500,882685846,1399,1403,1403,1399,6000
20230725,103400,874283284,1406,1406,1406,1406,7
20230725,103300,874273442,1403,1403,1403,1403,10085
20230725,103200,860124187,1402,1403,1403,1402,1654
20230725,103100,857803840,1406,1409,1409,1406,2679
20230725,103000,854034117,1410,1409,1412,1409,44010
20230725,102900,791979801,1410,1393,1411,1391,30331
20230725,102800,749562456,1392,1388,1392,1388,17861
20230725,102700,724766792,1387,1387,1387,1387,2023
20230725,102600,721960891,1387,1387,1387,1387,0
20230725,102500,721960891,1387,1387,1387,1387,0
20230725,102400,721960891,1387,1387,1387,1387,12977
20230725,102300,703961792,1386,1388,1388,1386,3100
20230725,102200,699665189,1388,1388,1388,1388,0
20230725,102100,699665189,1388,1388,1388,1388,630
20230725,102000,698790749,1387,1387,1387,1387,370
20230725,101900,698277559,1385,1385,1385,1385,99
20230725,101800,698140444,1388,1388,1388,1388,3
20230725,101700,698136280,1383,1393,1393,1383,10276
20230725,101600,683924127,1393,1389,1396,1383,31812
20230725,101500,639766555,1387,1383,1387,1383,2642
20230725,101400,636102735,1383,1383,1383,1383,6347
20230725,101300,627324834,1385,1383,1385,1383,5001
20230725,101200,620408449,1382,1383,1383,1382,6063
20230725,101100,612026822,1383,1383,1384,1383,1012
20230725,101000,610627225,1383,1384,1385,1383,1952
20230725,100900,607926692,1385,1385,1385,1385,1
20230725,100800,607925307,1383,1385,1385,1383,2
20230725,100700,607922539,1385,1382,1385,1382,1958
20230725,100600,605216580,1383,1386,1386,1383,811
20230725,100500,604092537,1386,1385,1386,1385,2075
20230725,100400,601217587,1383,1385,1385,1383,3000
20230725,100300,597068585,1387,1388,1388,1383,2817
20230725,100200,593162247,1384,1386,1386,1384,3730
20230725,100100,587999924,1389,1389,1389,1389,11
20230725,100000,587984645,1389,1386,1389,1384,3007
20230725,095900,583822042,1389,1389,1389,1389,5
20230725,095800,583815097,1389,1389,1389,1389,53
20230725,095700,583741480,1390,1390,1390,1390,0
20230725,095600,583741480,1390,1390,1390,1390,1
20230725,095500,583740090,1383,1384,1388,1383,23151
20230725,095400,551701731,1383,1383,1383,1383,0
20230725,095300,551701731,1383,1388,1388,1383,3001
20230725,095200,547551343,1384,1384,1384,1384,1
20230725,095100,547549959,1383,1394,1394,1383,8039
20230725,095000,536422711,1385,1389,1396,1385,1004
20230725,094900,535028140,1389,1383,1389,1383,2387
20230725,094800,531724597,1383,1388,1388,1383,2391
20230725,094700,528412780,1388,1388,1388,1388,601
20230725,094600,527578592,1388,1395,1395,1383,10368
20230725,094500,513236103,1396,1384,1396,1383,8877
20230725,094400,500936180,1393,1389,1393,1383,12981
20230725,094300,482951659,1389,1383,1389,1383,5302
20230725,094200,475618980,1388,1384,1388,1383,14931
20230725,094100,454963759,1383,1383,1383,1383,0
20230725,094000,454963759,1383,1383,1383,1383,0
20230725,093900,454963759,1383,1383,1383,1383,2934
20230725,093800,450906037,1381,1381,1381,1381,385
20230725,093700,450374352,1381,1385,1387,1381,7929
20230725,093600,439394903,1387,1387,1387,1387,10
20230725,093500,439381033,1388,1388,1388,1388,6
20230725,093400,439372705,1380,1388,1388,1380,1121
20230725,093300,437825686,1388,1388,1388,1388,722
20230725,093200,436823550,1381,1390,1390,1381,24207
20230725,093100,403393649,1381,1382,1382,1381,1358
20230725,093000,401518250,1381,1381,1381,1381,216
20230725,092900,401219954,1381,1384,1391,1381,18004
20230725,092800,376342415,1383,1384,1384,1383,4816
20230725,092700,369681085,1384,1384,1400,1384,15100
20230725,092600,348722108,1385,1398,1398,1384,4186
20230725,092500,342919053,1398,1390,1398,1388,1061
20230725,092400,341443891,1390,1398,1403,1390,7521
20230725,092300,330962473,1394,1403,1403,1394,4804
20230725,092200,324261561,1398,1398,1398,1398,100
20230725,092100,324121761,1404,1398,1405,1396,6215
20230725,092000,315436680,1398,1398,1405,1398,2463
20230725,091900,311990686,1397,1413,1413,1397,18294
20230725,091800,286367213,1413,1413,1413,1399,18722
20230725,091700,260078081,1414,1407,1414,1407,16015
20230725,091600,237491935,1399,1397,1407,1397,11532
20230725,091500,221296666,1397,1396,1398,1395,3189
20230725,091400,216841147,1395,1403,1403,1395,4242
20230725,091300,210897494,1403,1406,1406,1398,15239
20230725,091200,189508144,1407,1409,1409,1407,710
20230725,091100,188507756,1409,1405,1410,1405,3411
20230725,091000,183699305,1405,1404,1412,1404,25054
20230725,090900,148418054,1404,1400,1406,1400,20657
20230725,090800,119434448,1400,1384,1400,1384,28977
20230725,090700,78974618,1384,1381,1384,1381,1764
20230725,090600,76538522,1381,1381,1388,1381,5589
20230725,090500,68819543,1381,1381,1382,1381,3811
20230725,090400,63556551,1381,1389,1389,1381,984
20230725,090300,62197567,1380,1389,1389,1380,207
20230725,090200,61911835,1380,1386,1386,1380,11243
20230725,090100,46373157,1389,1391,1398,1389,15077
20230725,090000,25391656,1392,1399,1399,1392,18168