stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185400,710742286,1760,1760,1760,1760,3153
20230725,185300,710742286,1760,1760,1760,1760,0
20230725,185200,710742286,1760,1760,1760,1760,0
20230725,185100,710742286,1760,1760,1760,1760,0
20230725,185000,710742286,1760,1760,1760,1760,0
20230725,184900,710742286,1760,1760,1760,1760,0
20230725,184800,710742286,1760,1760,1760,1760,0
20230725,184700,710742286,1760,1760,1760,1760,0
20230725,184600,710742286,1760,1760,1760,1760,0
20230725,184500,710742286,1760,1760,1760,1760,0
20230725,184400,710742286,1760,1760,1760,1760,0
20230725,184300,710742286,1760,1760,1760,1760,0
20230725,184200,710742286,1760,1760,1760,1760,0
20230725,184100,710742286,1760,1760,1760,1760,0
20230725,184000,710742286,1760,1760,1760,1760,0
20230725,183900,710742286,1760,1760,1760,1760,0
20230725,183800,710742286,1760,1760,1760,1760,0
20230725,183700,710742286,1760,1760,1760,1760,0
20230725,183600,710742286,1760,1760,1760,1760,0
20230725,183500,710742286,1760,1760,1760,1760,0
20230725,183400,710742286,1760,1760,1760,1760,0
20230725,183300,710742286,1760,1760,1760,1760,0
20230725,183200,710742286,1760,1760,1760,1760,0
20230725,183100,710742286,1760,1760,1760,1760,0
20230725,183000,710742286,1760,1760,1760,1760,0
20230725,182900,710742286,1760,1760,1760,1760,0
20230725,182800,710742286,1760,1760,1760,1760,0
20230725,182700,710742286,1760,1760,1760,1760,0
20230725,182600,710742286,1760,1760,1760,1760,0
20230725,182500,710742286,1760,1760,1760,1760,0
20230725,182400,710742286,1760,1760,1760,1760,3153
20230725,182300,710742286,1760,1760,1760,1760,0
20230725,182200,710742286,1760,1760,1760,1760,0
20230725,182100,710742286,1760,1760,1760,1760,0
20230725,182000,710742286,1760,1760,1760,1760,0
20230725,181900,710742286,1760,1760,1760,1760,0
20230725,181800,710742286,1760,1760,1760,1760,0
20230725,181700,710742286,1760,1760,1760,1760,0
20230725,181600,710742286,1760,1760,1760,1760,0
20230725,181500,710742286,1760,1760,1760,1760,0
20230725,181400,710742286,1760,1760,1760,1760,0
20230725,181300,710742286,1760,1760,1760,1760,0
20230725,181200,710742286,1760,1760,1760,1760,0
20230725,181100,710742286,1760,1760,1760,1760,0
20230725,181000,710742286,1760,1760,1760,1760,0
20230725,180900,710742286,1760,1760,1760,1760,0
20230725,180800,710742286,1760,1760,1760,1760,0
20230725,180700,710742286,1760,1760,1760,1760,0
20230725,180600,710742286,1760,1760,1760,1760,0
20230725,180500,710742286,1760,1760,1760,1760,0
20230725,180400,710742286,1760,1760,1760,1760,0
20230725,180300,710742286,1760,1760,1760,1760,0
20230725,180200,710742286,1760,1760,1760,1760,0
20230725,180100,710742286,1760,1760,1760,1760,0
20230725,180000,710742286,1760,1760,1760,1760,0
20230725,175900,710742286,1760,1760,1760,1760,0
20230725,175800,710742286,1760,1760,1760,1760,0
20230725,175700,710742286,1760,1760,1760,1760,0
20230725,175600,710742286,1760,1760,1760,1760,0
20230725,175500,710742286,1760,1760,1760,1760,0
20230725,175400,710742286,1760,1760,1760,1760,3153
20230725,175300,710742286,1760,1760,1760,1760,0
20230725,175200,710742286,1760,1760,1760,1760,0
20230725,175100,710742286,1760,1760,1760,1760,0
20230725,175000,710742286,1760,1760,1760,1760,0
20230725,174900,710742286,1760,1760,1760,1760,0
20230725,174800,710742286,1760,1760,1760,1760,0
20230725,174700,710742286,1760,1760,1760,1760,0
20230725,174600,710742286,1760,1760,1760,1760,0
20230725,174500,710742286,1760,1760,1760,1760,0
20230725,174400,710742286,1760,1760,1760,1760,0
20230725,174300,710742286,1760,1760,1760,1760,0
20230725,174200,710742286,1760,1760,1760,1760,0
20230725,174100,710742286,1760,1760,1760,1760,0
20230725,174000,710742286,1760,1760,1760,1760,0
20230725,173900,710742286,1760,1760,1760,1760,0
20230725,173800,710742286,1760,1760,1760,1760,0
20230725,173700,710742286,1760,1760,1760,1760,0
20230725,173600,710742286,1760,1760,1760,1760,0
20230725,173500,710742286,1760,1760,1760,1760,0
20230725,173400,710742286,1760,1760,1760,1760,0
20230725,173300,710742286,1760,1760,1760,1760,0
20230725,173200,710742286,1760,1760,1760,1760,0
20230725,173100,710742286,1760,1760,1760,1760,0
20230725,173000,710742286,1760,1760,1760,1760,0
20230725,172900,710742286,1760,1760,1760,1760,0
20230725,172800,710742286,1760,1760,1760,1760,0
20230725,172700,710742286,1760,1760,1760,1760,0
20230725,172600,710742286,1760,1760,1760,1760,0
20230725,172500,710742286,1760,1760,1760,1760,0
20230725,172400,710742286,1760,1760,1760,1760,3153
20230725,172300,710742286,1760,1760,1760,1760,0
20230725,172200,710742286,1760,1760,1760,1760,0
20230725,172100,710742286,1760,1760,1760,1760,0
20230725,172000,710742286,1760,1760,1760,1760,0
20230725,171900,710742286,1760,1760,1760,1760,0
20230725,171800,710742286,1760,1760,1760,1760,0
20230725,171700,710742286,1760,1760,1760,1760,0
20230725,171600,710742286,1760,1760,1760,1760,0
20230725,171500,710742286,1760,1760,1760,1760,0
20230725,171400,710742286,1760,1760,1760,1760,0
20230725,171300,710742286,1760,1760,1760,1760,0
20230725,171200,710742286,1760,1760,1760,1760,0
20230725,171100,710742286,1760,1760,1760,1760,0
20230725,171000,710742286,1760,1760,1760,1760,0
20230725,170900,710742286,1760,1760,1760,1760,0
20230725,170800,710742286,1760,1760,1760,1760,0
20230725,170700,710742286,1760,1760,1760,1760,0
20230725,170600,710742286,1760,1760,1760,1760,0
20230725,170500,710742286,1760,1760,1760,1760,0
20230725,170400,710742286,1760,1760,1760,1760,0
20230725,170300,710742286,1760,1760,1760,1760,0
20230725,170200,710742286,1760,1760,1760,1760,0
20230725,170100,710742286,1760,1760,1760,1760,0
20230725,170000,710742286,1760,1760,1760,1760,0
20230725,165900,710742286,1760,1760,1760,1760,0
20230725,165800,710742286,1760,1760,1760,1760,0
20230725,165700,710742286,1760,1760,1760,1760,0
20230725,165600,710742286,1760,1760,1760,1760,0
20230725,165500,710742286,1760,1760,1760,1760,0
20230725,165400,710742286,1760,1760,1760,1760,3153
20230725,165300,710742286,1760,1760,1760,1760,0
20230725,165200,710742286,1760,1760,1760,1760,0
20230725,165100,710742286,1760,1760,1760,1760,0
20230725,165000,710742286,1760,1760,1760,1760,0
20230725,164900,710742286,1760,1760,1760,1760,0
20230725,164800,710742286,1760,1760,1760,1760,0
20230725,164700,710742286,1760,1760,1760,1760,0
20230725,164600,710742286,1760,1760,1760,1760,0
20230725,164500,710742286,1760,1760,1760,1760,0
20230725,164400,710742286,1760,1760,1760,1760,0
20230725,164300,710742286,1760,1760,1760,1760,0
20230725,164200,710742286,1760,1760,1760,1760,0
20230725,164100,710742286,1760,1760,1760,1760,0
20230725,164000,710742286,1760,1760,1760,1760,0
20230725,163900,710742286,1760,1760,1760,1760,0
20230725,163800,710742286,1760,1760,1760,1760,0
20230725,163700,710742286,1760,1760,1760,1760,0
20230725,163600,710742286,1760,1760,1760,1760,0
20230725,163500,710742286,1760,1760,1760,1760,0
20230725,163400,710742286,1760,1760,1760,1760,0
20230725,163300,710742286,1760,1760,1760,1760,0
20230725,163200,710742286,1760,1760,1760,1760,0
20230725,163100,710742286,1760,1760,1760,1760,0
20230725,163000,710742286,1760,1760,1760,1760,0
20230725,162900,710742286,1760,1760,1760,1760,0
20230725,162800,710742286,1760,1760,1760,1760,0
20230725,162700,710742286,1760,1760,1760,1760,0
20230725,162600,710742286,1760,1760,1760,1760,0
20230725,162500,710742286,1760,1760,1760,1760,0
20230725,162400,710742286,1760,1760,1760,1760,3153
20230725,162300,710742286,1760,1760,1760,1760,0
20230725,162200,710742286,1760,1760,1760,1760,0
20230725,162100,710742286,1760,1760,1760,1760,0
20230725,162000,710742286,1760,1760,1760,1760,0
20230725,161900,710742286,1760,1760,1760,1760,0
20230725,161800,710742286,1760,1760,1760,1760,0
20230725,161700,710742286,1760,1760,1760,1760,0
20230725,161600,710742286,1760,1760,1760,1760,0
20230725,161500,710742286,1760,1760,1760,1760,0
20230725,161400,710742286,1760,1760,1760,1760,0
20230725,161300,710742286,1760,1760,1760,1760,0
20230725,161200,710742286,1760,1760,1760,1760,0
20230725,161100,710742286,1760,1760,1760,1760,0
20230725,161000,710742286,1760,1760,1760,1760,0
20230725,160900,710742286,1760,1760,1760,1760,0
20230725,160800,710742286,1760,1760,1760,1760,0
20230725,160700,710742286,1760,1760,1760,1760,0
20230725,160600,710742286,1760,1760,1760,1760,0
20230725,160500,710742286,1760,1760,1760,1760,0
20230725,160400,710742286,1760,1760,1760,1760,0
20230725,160300,710742286,1760,1760,1760,1760,0
20230725,160200,710742286,1760,1760,1760,1760,0
20230725,160100,710742286,1760,1760,1760,1760,0
20230725,160000,710742286,1760,1760,1760,1760,0
20230725,155900,710742286,1760,1760,1760,1760,0
20230725,155800,710742286,1760,1760,1760,1760,0
20230725,155700,710742286,1760,1760,1760,1760,0
20230725,155600,710742286,1760,1760,1760,1760,0
20230725,155500,710742286,1760,1760,1760,1760,0
20230725,155400,710742286,1760,1760,1760,1760,3153
20230725,155300,710742286,1760,1760,1760,1760,0
20230725,155200,710742286,1760,1760,1760,1760,0
20230725,155100,710742286,1760,1760,1760,1760,0
20230725,155000,710742286,1760,1760,1760,1760,0
20230725,154900,710742286,1760,1760,1760,1760,0
20230725,154800,710742286,1760,1760,1760,1760,0
20230725,154700,710742286,1760,1760,1760,1760,0
20230725,154600,710742286,1760,1760,1760,1760,0
20230725,154500,710742286,1760,1760,1760,1760,0
20230725,154400,710742286,1760,1760,1760,1760,0
20230725,154300,710742286,1760,1760,1760,1760,0
20230725,154200,710742286,1760,1760,1760,1760,0
20230725,154100,710742286,1760,1760,1760,1760,0
20230725,154000,710742286,1760,1760,1760,1760,0
20230725,153900,710742286,1760,1760,1760,1760,0
20230725,153800,710742286,1760,1760,1760,1760,0
20230725,153700,710742286,1760,1760,1760,1760,0
20230725,153600,710742286,1760,1760,1760,1760,0
20230725,153500,710742286,1760,1760,1760,1760,0
20230725,153400,710742286,1760,1760,1760,1760,0
20230725,153300,710742286,1760,1760,1760,1760,0
20230725,153200,710742286,1760,1760,1760,1760,0
20230725,153100,710742286,1760,1760,1760,1760,0
20230725,153000,710742286,1760,1760,1760,1760,3153
20230725,152900,705193006,1758,1758,1758,1758,0
20230725,152800,705193006,1758,1758,1758,1758,0
20230725,152700,705193006,1758,1758,1758,1758,0
20230725,152600,705193006,1758,1758,1758,1758,0
20230725,152500,705193006,1758,1758,1758,1758,0
20230725,152400,705193006,1758,1758,1758,1758,0
20230725,152300,705193006,1758,1758,1758,1758,0
20230725,152200,705193006,1758,1758,1758,1758,0
20230725,152100,705193006,1758,1758,1758,1758,0
20230725,152000,705193006,1758,1758,1758,1758,0
20230725,151900,705193006,1758,1758,1758,1757,2940
20230725,151800,700024508,1758,1761,1761,1758,491
20230725,151700,699161224,1758,1758,1758,1758,0
20230725,151600,699161224,1758,1759,1759,1758,2117
20230725,151500,695438836,1762,1759,1762,1759,355
20230725,151400,694814385,1759,1760,1761,1759,513
20230725,151300,693911249,1760,1759,1760,1759,43
20230725,151200,693835610,1759,1759,1759,1759,239
20230725,151100,693415209,1759,1760,1761,1759,2524
20230725,151000,688975222,1760,1760,1761,1760,639
20230725,150900,687850577,1760,1759,1760,1759,589
20230725,150800,686814027,1759,1761,1761,1759,1098
20230725,150700,684880983,1762,1762,1762,1762,10
20230725,150600,684863363,1763,1763,1763,1760,3
20230725,150500,684858077,1760,1760,1760,1759,2344
20230725,150400,680732647,1760,1760,1761,1760,3453
20230725,150300,674654841,1761,1761,1761,1760,10654
20230725,150200,655903647,1761,1760,1761,1760,2864
20230725,150100,650861521,1761,1762,1763,1761,14229
20230725,150000,625802071,1763,1763,1763,1763,312
20230725,145900,625252015,1763,1763,1763,1763,1
20230725,145800,625250252,1765,1765,1765,1765,0
20230725,145700,625250252,1765,1765,1765,1765,0
20230725,145600,625250252,1765,1765,1765,1765,130
20230725,145500,625020802,1765,1765,1765,1762,1322
20230725,145400,622689935,1765,1765,1765,1765,110
20230725,145300,622495785,1765,1766,1766,1765,153
20230725,145200,622225616,1766,1767,1767,1762,545
20230725,145100,621264730,1762,1762,1762,1762,0
20230725,145000,621264730,1762,1762,1762,1762,0
20230725,144900,621264730,1762,1766,1766,1762,1293
20230725,144800,618985548,1769,1764,1769,1764,783
20230725,144700,617603522,1763,1763,1763,1763,0
20230725,144600,617603522,1763,1763,1763,1761,4870
20230725,144500,609022670,1763,1763,1763,1763,304
20230725,144400,608486718,1763,1763,1763,1763,301
20230725,144300,607956055,1763,1763,1763,1763,0
20230725,144200,607956055,1763,1763,1763,1763,993
20230725,144100,606205396,1764,1764,1764,1764,0
20230725,144000,606205396,1764,1764,1764,1764,569
20230725,143900,605201680,1764,1764,1764,1764,0
20230725,143800,605201680,1764,1766,1766,1764,21735
20230725,143700,566839152,1766,1766,1766,1766,0
20230725,143600,566839152,1766,1766,1766,1766,0
20230725,143500,566839152,1766,1766,1766,1766,137
20230725,143400,566597210,1766,1768,1768,1766,63
20230725,143300,566485928,1766,1766,1766,1766,0
20230725,143200,566485928,1766,1767,1767,1766,2000
20230725,143100,562953917,1766,1766,1766,1766,77
20230725,143000,562817935,1766,1766,1766,1766,0
20230725,142900,562817935,1766,1766,1766,1766,25
20230725,142800,562773785,1766,1767,1767,1766,300
20230725,142700,562243842,1769,1768,1769,1766,1045
20230725,142600,560398267,1769,1769,1769,1769,10
20230725,142500,560380577,1770,1770,1770,1770,0
20230725,142400,560380577,1770,1770,1770,1770,0
20230725,142300,560380577,1770,1770,1770,1770,310
20230725,142200,559831877,1770,1770,1770,1770,9
20230725,142100,559815947,1770,1767,1770,1766,140
20230725,142000,559568636,1770,1770,1770,1770,0
20230725,141900,559568636,1770,1770,1770,1770,200
20230725,141800,559214636,1770,1770,1770,1770,67
20230725,141700,559096046,1770,1770,1770,1770,943
20230725,141600,557426936,1770,1770,1770,1770,0
20230725,141500,557426936,1770,1770,1770,1770,2
20230725,141400,557423396,1766,1770,1770,1766,532
20230725,141300,556483589,1770,1770,1770,1770,322
20230725,141200,555913649,1770,1770,1770,1770,40
20230725,141100,555842849,1770,1770,1770,1770,3
20230725,141000,555837539,1770,1770,1770,1770,28
20230725,140900,555787979,1770,1770,1770,1770,10
20230725,140800,555770279,1770,1770,1770,1770,251
20230725,140700,555326009,1770,1770,1770,1770,253
20230725,140600,554878199,1767,1767,1767,1767,40
20230725,140500,554807519,1767,1767,1767,1767,310
20230725,140400,554259749,1767,1767,1767,1767,1
20230725,140300,554257982,1768,1768,1768,1768,53
20230725,140200,554164278,1768,1769,1769,1768,276
20230725,140100,553676260,1769,1769,1769,1769,10
20230725,140000,553658570,1769,1769,1769,1769,4
20230725,135900,553651494,1770,1770,1770,1770,4
20230725,135800,553644414,1770,1770,1770,1770,1
20230725,135700,553642644,1767,1767,1767,1767,3500
20230725,135600,547458144,1767,1770,1770,1767,400
20230725,135500,546751032,1770,1770,1770,1770,0
20230725,135400,546751032,1770,1770,1770,1770,10
20230725,135300,546733332,1771,1772,1772,1771,6
20230725,135200,546722701,1772,1771,1772,1768,3471
20230725,135100,540585962,1772,1772,1772,1772,19
20230725,135000,540552294,1772,1772,1772,1772,0
20230725,134900,540552294,1772,1773,1773,1772,30
20230725,134800,540499122,1773,1772,1773,1772,26
20230725,134700,540453030,1772,1772,1772,1772,610
20230725,134600,539372110,1772,1772,1772,1772,0
20230725,134500,539372110,1772,1772,1772,1772,339
20230725,134400,538771402,1771,1771,1771,1771,29
20230725,134300,538720043,1770,1770,1770,1770,10
20230725,134200,538702343,1770,1770,1770,1770,10
20230725,134100,538684643,1770,1770,1770,1770,0
20230725,134000,538684643,1770,1770,1770,1770,77
20230725,133900,538548353,1770,1770,1770,1770,2
20230725,133800,538544813,1765,1770,1770,1765,61
20230725,133700,538437138,1770,1770,1770,1770,112
20230725,133600,538238898,1771,1770,1771,1770,254
20230725,133500,537789316,1770,1770,1770,1770,0
20230725,133400,537789316,1770,1770,1770,1770,0
20230725,133300,537789316,1770,1770,1770,1770,56
20230725,133200,537690196,1761,1761,1761,1761,0
20230725,133100,537690196,1761,1761,1761,1761,0
20230725,133000,537690196,1761,1761,1761,1761,0
20230725,132900,537690196,1761,1761,1761,1761,0
20230725,132800,537690196,1761,1772,1772,1761,3223
20230725,132700,532002309,1772,1772,1772,1770,721
20230725,132600,530726117,1770,1772,1772,1770,235
20230725,132500,530309737,1772,1770,1772,1770,113
20230725,132400,530109725,1770,1771,1771,1770,52
20230725,132300,530017635,1771,1771,1771,1771,11
20230725,132200,529998154,1772,1772,1772,1772,0
20230725,132100,529998154,1772,1772,1772,1772,40
20230725,132000,529927274,1772,1772,1772,1772,0
20230725,131900,529927274,1772,1772,1772,1772,0
20230725,131800,529927274,1772,1772,1772,1772,0
20230725,131700,529927274,1772,1771,1772,1771,633
20230725,131600,528805749,1772,1772,1772,1772,14
20230725,131500,528780941,1771,1771,1771,1771,43
20230725,131400,528704788,1771,1771,1771,1771,3
20230725,131300,528699475,1772,1771,1772,1771,584
20230725,131200,527664634,1771,1770,1771,1761,107
20230725,131100,527475148,1761,1761,1761,1761,0
20230725,131000,527475148,1761,1761,1761,1761,0
20230725,130900,527475148,1761,1761,1761,1761,0
20230725,130800,527475148,1761,1762,1762,1761,129
20230725,130700,527247977,1762,1762,1762,1762,2108
20230725,130600,523533681,1762,1767,1767,1761,8309
20230725,130500,508884503,1767,1774,1774,1767,1303
20230725,130400,506581973,1774,1774,1774,1774,2
20230725,130300,506578425,1767,1769,1769,1767,4600
20230725,130200,498443639,1774,1773,1774,1773,991
20230725,130100,496685606,1770,1770,1770,1770,0
20230725,130000,496685606,1770,1770,1770,1770,2174
20230725,125900,492837626,1770,1772,1773,1770,2768
20230725,125800,487937932,1772,1771,1772,1771,72
20230725,125700,487810349,1770,1769,1770,1769,3180
20230725,125600,482183728,1768,1768,1768,1768,0
20230725,125500,482183728,1768,1768,1768,1768,111
20230725,125400,481987480,1768,1768,1768,1768,10
20230725,125300,481969800,1768,1768,1768,1768,0
20230725,125200,481969800,1768,1763,1768,1763,1167
20230725,125100,479910237,1769,1766,1769,1763,1288
20230725,125000,477638101,1764,1769,1769,1764,5004
20230725,124900,468808939,1769,1769,1769,1769,16
20230725,124800,468780635,1765,1770,1770,1765,2025
20230725,124700,465206068,1770,1769,1770,1765,5194
20230725,124600,456030937,1770,1770,1770,1770,159
20230725,124500,455749507,1770,1771,1771,1770,3410
20230725,124400,449713488,1771,1773,1773,1771,572
20230725,124300,448699903,1773,1774,1774,1773,78
20230725,124200,448561606,1775,1775,1775,1775,1
20230725,124100,448559831,1775,1775,1775,1775,202
20230725,124000,448201281,1775,1775,1775,1775,49
20230725,123900,448114306,1775,1775,1775,1775,153
20230725,123800,447842731,1775,1775,1775,1775,1
20230725,123700,447840956,1775,1775,1775,1774,2436
20230725,123600,443518493,1775,1778,1778,1775,516
20230725,123500,442602578,1778,1778,1778,1778,274
20230725,123400,442115406,1778,1778,1778,1778,1
20230725,123300,442113628,1775,1775,1775,1775,5
20230725,123200,442104753,1775,1775,1778,1775,876
20230725,123100,440549826,1775,1775,1775,1775,0
20230725,123000,440549826,1775,1775,1775,1775,0
20230725,122900,440549826,1775,1775,1775,1775,4
20230725,122800,440542726,1775,1775,1775,1775,0
20230725,122700,440542726,1775,1775,1775,1775,0
20230725,122600,440542726,1775,1775,1775,1775,0
20230725,122500,440542726,1775,1775,1775,1775,104
20230725,122400,440358126,1775,1779,1779,1775,72
20230725,122300,440230305,1780,1780,1780,1780,3
20230725,122200,440224965,1775,1775,1775,1775,0
20230725,122100,440224965,1775,1775,1775,1775,0
20230725,122000,440224965,1775,1775,1775,1775,0
20230725,121900,440224965,1775,1778,1778,1775,2840
20230725,121800,435181951,1781,1781,1781,1781,0
20230725,121700,435181951,1781,1781,1781,1781,4
20230725,121600,435174827,1778,1779,1779,1778,236
20230725,121500,434755209,1780,1782,1782,1780,21
20230725,121400,434717809,1778,1778,1778,1778,0
20230725,121300,434717809,1778,1778,1778,1778,0
20230725,121200,434717809,1778,1782,1782,1778,8062
20230725,121100,420351376,1782,1782,1782,1782,265
20230725,121000,419879146,1782,1782,1782,1782,11
20230725,120900,419859544,1780,1780,1780,1780,1
20230725,120800,419857764,1776,1776,1776,1776,1500
20230725,120700,417193764,1770,1770,1770,1770,0
20230725,120600,417193764,1770,1770,1770,1770,10
20230725,120500,417176064,1767,1784,1785,1767,616
20230725,120400,416079792,1783,1782,1783,1782,56
20230725,120300,415979993,1781,1779,1781,1779,573
20230725,120200,414960033,1779,1779,1779,1779,156
20230725,120100,414682509,1779,1778,1779,1778,1156
20230725,120000,412627081,1778,1768,1778,1768,854
20230725,115900,411112821,1760,1762,1762,1760,4400
20230725,115800,403368179,1761,1764,1764,1760,1500
20230725,115700,400726744,1765,1767,1767,1765,224
20230725,115600,400331349,1765,1765,1765,1765,100
20230725,115500,400154849,1765,1770,1770,1765,2508
20230725,115400,395726974,1770,1770,1770,1770,2022
20230725,115300,392148034,1762,1777,1777,1761,6318
20230725,115200,380998555,1777,1777,1777,1777,17
20230725,115100,380968346,1777,1778,1778,1777,952
20230725,115000,379276072,1778,1778,1778,1778,81
20230725,114900,379132054,1778,1779,1779,1778,281
20230725,114800,378632415,1779,1779,1779,1779,55
20230725,114700,378534570,1778,1778,1778,1778,633
20230725,114600,377409096,1777,1779,1779,1777,150
20230725,114500,377142313,1780,1780,1780,1780,1
20230725,114400,377140533,1780,1781,1781,1780,199
20230725,114300,376786312,1780,1780,1780,1780,0
20230725,114200,376786312,1780,1781,1781,1780,89
20230725,114100,376627869,1781,1781,1781,1781,1
20230725,114000,376626088,1780,1780,1780,1780,500
20230725,113900,375736088,1780,1782,1782,1780,1776
20230725,113800,372574749,1781,1781,1781,1781,0
20230725,113700,372574749,1781,1781,1781,1781,100
20230725,113600,372396649,1780,1784,1784,1780,12600
20230725,113500,349952149,1785,1786,1786,1785,2424
20230725,113400,345625070,1786,1790,1790,1785,3929
20230725,113300,338608617,1790,1791,1791,1790,400
20230725,113200,337892317,1791,1791,1791,1791,10
20230725,113100,337874407,1791,1791,1791,1791,10
20230725,113000,337856497,1791,1791,1791,1791,102
20230725,112900,337673815,1789,1791,1791,1789,2109
20230725,112800,333900701,1791,1791,1791,1791,78
20230725,112700,333761003,1789,1789,1791,1789,2799
20230725,112600,328751592,1789,1789,1789,1788,6475
20230725,112500,317167917,1790,1790,1790,1790,100
20230725,112400,316988917,1790,1792,1792,1785,3925
20230725,112300,309978482,1785,1785,1785,1785,701
20230725,112200,308727197,1784,1784,1784,1784,1000
20230725,112100,306943197,1784,1791,1791,1783,8870
20230725,112000,291069344,1793,1792,1794,1790,3473
20230725,111900,284848203,1791,1796,1796,1791,3183
20230725,111800,279142001,1796,1797,1797,1796,254
20230725,111700,278685796,1797,1798,1798,1797,999
20230725,111600,276889907,1798,1798,1798,1798,111
20230725,111500,276690329,1798,1799,1799,1798,8502
20230725,111400,261403732,1798,1798,1799,1798,5188
20230725,111300,252073576,1799,1799,1799,1799,93
20230725,111200,251906269,1799,1799,1799,1799,1409
20230725,111100,249371478,1800,1800,1800,1799,185
20230725,111000,249038563,1799,1800,1800,1799,1867
20230725,110900,245677970,1798,1798,1798,1798,0
20230725,110800,245677970,1798,1802,1802,1798,620
20230725,110700,244562450,1803,1803,1803,1803,2
20230725,110600,244558844,1803,1803,1803,1803,0
20230725,110500,244558844,1803,1803,1803,1803,0
20230725,110400,244558844,1803,1803,1803,1803,0
20230725,110300,244558844,1803,1803,1803,1803,0
20230725,110200,244558844,1803,1803,1803,1803,0
20230725,110100,244558844,1803,1803,1803,1803,0
20230725,110000,244558844,1803,1800,1803,1800,21
20230725,105900,244520984,1800,1803,1804,1800,21233
20230725,105800,206278986,1803,1804,1804,1803,314
20230725,105700,205712840,1803,1803,1803,1803,538
20230725,105600,204742826,1803,1803,1803,1803,8
20230725,105500,204728402,1802,1802,1802,1802,0
20230725,105400,204728402,1802,1802,1802,1802,0
20230725,105300,204728402,1802,1803,1803,1802,2000
20230725,105200,201124346,1803,1804,1804,1803,1949
20230725,105100,197609875,1804,1806,1806,1804,169
20230725,105000,197304967,1804,1806,1806,1804,500
20230725,104900,196402876,1807,1807,1807,1807,17
20230725,104800,196372157,1807,1807,1807,1807,1
20230725,104700,196370350,1807,1807,1807,1807,0
20230725,104600,196370350,1807,1808,1808,1802,8772
20230725,104500,180543999,1808,1809,1809,1808,329
20230725,104400,179949141,1809,1809,1809,1809,4
20230725,104300,179941905,1810,1810,1810,1810,90
20230725,104200,179779005,1810,1810,1810,1810,18
20230725,104100,179746425,1809,1811,1811,1809,644
20230725,104000,178581146,1812,1812,1812,1811,21
20230725,103900,178543100,1813,1813,1813,1813,0
20230725,103800,178543100,1813,1813,1813,1813,0
20230725,103700,178543100,1813,1813,1813,1813,4
20230725,103600,178535848,1813,1813,1813,1813,10
20230725,103500,178517718,1813,1814,1814,1813,2
20230725,103400,178514091,1813,1813,1813,1813,1
20230725,103300,178512278,1813,1813,1813,1813,1
20230725,103200,178510465,1813,1810,1814,1810,1051
20230725,103100,176604752,1810,1810,1810,1810,202
20230725,103000,176239132,1810,1810,1810,1810,1
20230725,102900,176237322,1810,1810,1810,1810,111
20230725,102800,176036412,1810,1809,1810,1809,309
20230725,102700,175477429,1809,1810,1811,1809,428
20230725,102600,174702834,1811,1815,1815,1811,503
20230725,102500,173791893,1815,1815,1815,1815,100
20230725,102400,173610393,1815,1815,1815,1815,125
20230725,102300,173383518,1815,1815,1815,1815,7
20230725,102200,173370813,1815,1815,1815,1815,10
20230725,102100,173352663,1815,1815,1815,1810,594
20230725,102000,172276958,1811,1811,1815,1809,7795
20230725,101900,158168140,1812,1815,1815,1812,539
20230725,101800,157191465,1813,1818,1822,1813,2975
20230725,101700,151794606,1818,1820,1825,1818,2651
20230725,101600,146969400,1820,1822,1822,1820,7390
20230725,101500,133517223,1826,1826,1826,1826,0
20230725,101400,133517223,1826,1826,1826,1826,4
20230725,101300,133509919,1821,1822,1826,1821,2171
20230725,101200,129556517,1821,1822,1822,1821,900
20230725,101100,127917616,1821,1822,1822,1821,1161
20230725,101000,125803338,1823,1826,1826,1823,1766
20230725,100900,122579051,1826,1827,1827,1826,1743
20230725,100800,119396332,1826,1826,1826,1826,0
20230725,100700,119396332,1826,1826,1826,1826,1
20230725,100600,119394506,1828,1828,1828,1828,108
20230725,100500,119197082,1825,1825,1825,1825,5
20230725,100400,119187957,1828,1828,1828,1828,2
20230725,100300,119184301,1825,1821,1825,1820,2844
20230725,100200,113994768,1825,1827,1827,1821,2380
20230725,100100,109659883,1828,1828,1828,1828,16
20230725,100000,109630635,1828,1828,1828,1828,1
20230725,095900,109628807,1828,1829,1829,1828,660
20230725,095800,108422321,1829,1830,1830,1829,1006
20230725,095700,106581347,1830,1830,1830,1830,0
20230725,095600,106581347,1830,1830,1830,1828,129
20230725,095500,106345495,1829,1833,1833,1829,1974
20230725,095400,102732764,1834,1834,1834,1834,14
20230725,095300,102707088,1835,1835,1835,1835,1
20230725,095200,102705253,1835,1835,1835,1835,0
20230725,095100,102705253,1835,1835,1835,1835,9
20230725,095000,102688738,1835,1835,1835,1835,1
20230725,094900,102686903,1836,1836,1836,1836,0
20230725,094800,102686903,1836,1835,1836,1835,1420
20230725,094700,100081194,1835,1835,1835,1835,0
20230725,094600,100081194,1835,1833,1835,1832,2259
20230725,094500,95938284,1834,1833,1834,1833,550
20230725,094400,94929634,1834,1834,1834,1834,0
20230725,094300,94929634,1834,1833,1834,1832,17
20230725,094200,94898483,1833,1833,1834,1833,3
20230725,094100,94892983,1834,1833,1834,1833,3
20230725,094000,94887482,1835,1834,1835,1834,5
20230725,093900,94878309,1835,1839,1839,1835,5
20230725,093800,94869127,1840,1840,1840,1840,2198
20230725,093700,90824807,1840,1847,1847,1840,83
20230725,093600,90672079,1847,1841,1847,1841,23
20230725,093500,90629703,1840,1838,1840,1838,6023
20230725,093400,79552381,1838,1838,1838,1838,1
20230725,093300,79550543,1840,1832,1840,1832,117
20230725,093200,79336166,1832,1824,1832,1824,3840
20230725,093100,72319295,1825,1825,1825,1824,240
20230725,093000,71881501,1824,1824,1825,1824,314
20230725,092900,71308762,1824,1824,1824,1824,50
20230725,092800,71217562,1824,1824,1824,1824,3
20230725,092700,71212090,1825,1825,1825,1825,670
20230725,092600,69989340,1825,1828,1828,1825,2
20230725,092500,69985687,1818,1818,1818,1818,404
20230725,092400,69251215,1819,1823,1823,1819,620
20230725,092300,68122854,1830,1830,1830,1830,0
20230725,092200,68122854,1830,1830,1830,1830,7
20230725,092100,68110044,1821,1830,1830,1821,1223
20230725,092000,65880924,1830,1830,1830,1820,1096
20230725,091900,63885205,1830,1830,1830,1830,200
20230725,091800,63519205,1830,1820,1830,1820,2832
20230725,091700,58364615,1820,1820,1820,1820,1618
20230725,091600,55419855,1820,1820,1820,1820,10
20230725,091500,55401655,1820,1830,1830,1819,310
20230725,091400,54836225,1830,1830,1830,1830,304
20230725,091300,54279905,1830,1825,1830,1825,5
20230725,091200,54270761,1815,1819,1824,1815,3196
20230725,091100,48452689,1819,1819,1819,1819,7
20230725,091000,48439956,1811,1811,1813,1811,5805
20230725,090900,37921848,1812,1812,1812,1809,5162
20230725,090800,28570791,1812,1819,1819,1810,3447
20230725,090700,22327897,1820,1821,1823,1815,1730
20230725,090600,19181851,1824,1830,1830,1824,988
20230725,090500,17377525,1830,1837,1837,1830,2801
20230725,090400,12240405,1834,1836,1839,1831,151
20230725,090300,11963682,1839,1849,1849,1839,728
20230725,090200,10623148,1845,1851,1851,1845,761
20230725,090100,9218504,1845,1851,1851,1845,861
20230725,090000,7624978,1851,1860,1860,1851,4104