stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185800,1966924365,1530,1530,1530,1530,9370
20240725,185700,1966924365,1530,1530,1530,1530,0
20240725,185600,1966924365,1530,1530,1530,1530,0
20240725,185500,1966924365,1530,1530,1530,1530,0
20240725,185400,1966924365,1530,1530,1530,1530,0
20240725,185300,1966924365,1530,1530,1530,1530,0
20240725,185200,1966924365,1530,1530,1530,1530,0
20240725,185100,1966924365,1530,1530,1530,1530,0
20240725,185000,1966924365,1530,1530,1530,1530,0
20240725,184900,1966924365,1530,1530,1530,1530,0
20240725,184800,1966924365,1530,1530,1530,1530,0
20240725,184700,1966924365,1530,1530,1530,1530,0
20240725,184600,1966924365,1530,1530,1530,1530,0
20240725,184500,1966924365,1530,1530,1530,1530,0
20240725,184400,1966924365,1530,1530,1530,1530,0
20240725,184300,1966924365,1530,1530,1530,1530,0
20240725,184200,1966924365,1530,1530,1530,1530,0
20240725,184100,1966924365,1530,1530,1530,1530,0
20240725,184000,1966924365,1530,1530,1530,1530,0
20240725,183900,1966924365,1530,1530,1530,1530,0
20240725,183800,1966924365,1530,1530,1530,1530,0
20240725,183700,1966924365,1530,1530,1530,1530,0
20240725,183600,1966924365,1530,1530,1530,1530,0
20240725,183500,1966924365,1530,1530,1530,1530,0
20240725,183400,1966924365,1530,1530,1530,1530,0
20240725,183300,1966924365,1530,1530,1530,1530,0
20240725,183200,1966924365,1530,1530,1530,1530,0
20240725,183100,1966924365,1530,1530,1530,1530,0
20240725,183000,1966924365,1530,1530,1530,1530,0
20240725,182900,1966924365,1530,1530,1530,1530,0
20240725,182800,1966924365,1530,1530,1530,1530,9370
20240725,182700,1966924365,1530,1530,1530,1530,0
20240725,182600,1966924365,1530,1530,1530,1530,0
20240725,182500,1966924365,1530,1530,1530,1530,0
20240725,182400,1966924365,1530,1530,1530,1530,0
20240725,182300,1966924365,1530,1530,1530,1530,0
20240725,182200,1966924365,1530,1530,1530,1530,0
20240725,182100,1966924365,1530,1530,1530,1530,0
20240725,182000,1966924365,1530,1530,1530,1530,0
20240725,181900,1966924365,1530,1530,1530,1530,0
20240725,181800,1966924365,1530,1530,1530,1530,0
20240725,181700,1966924365,1530,1530,1530,1530,0
20240725,181600,1966924365,1530,1530,1530,1530,0
20240725,181500,1966924365,1530,1530,1530,1530,0
20240725,181400,1966924365,1530,1530,1530,1530,0
20240725,181300,1966924365,1530,1530,1530,1530,0
20240725,181200,1966924365,1530,1530,1530,1530,0
20240725,181100,1966924365,1530,1530,1530,1530,0
20240725,181000,1966924365,1530,1530,1530,1530,0
20240725,180900,1966924365,1530,1530,1530,1530,0
20240725,180800,1966924365,1530,1530,1530,1530,0
20240725,180700,1966924365,1530,1530,1530,1530,0
20240725,180600,1966924365,1530,1530,1530,1530,0
20240725,180500,1966924365,1530,1530,1530,1530,0
20240725,180400,1966924365,1530,1530,1530,1530,0
20240725,180300,1966924365,1530,1530,1530,1530,0
20240725,180200,1966924365,1530,1530,1530,1530,0
20240725,180100,1966924365,1530,1530,1530,1530,0
20240725,180000,1966924365,1530,1530,1530,1530,0
20240725,175900,1966924365,1530,1530,1530,1530,0
20240725,175800,1966924365,1530,1530,1530,1530,9370
20240725,175700,1966924365,1530,1530,1530,1530,0
20240725,175600,1966924365,1530,1530,1530,1530,0
20240725,175500,1966924365,1530,1530,1530,1530,0
20240725,175400,1966924365,1530,1530,1530,1530,0
20240725,175300,1966924365,1530,1530,1530,1530,0
20240725,175200,1966924365,1530,1530,1530,1530,0
20240725,175100,1966924365,1530,1530,1530,1530,0
20240725,175000,1966924365,1530,1530,1530,1530,0
20240725,174900,1966924365,1530,1530,1530,1530,0
20240725,174800,1966924365,1530,1530,1530,1530,0
20240725,174700,1966924365,1530,1530,1530,1530,0
20240725,174600,1966924365,1530,1530,1530,1530,0
20240725,174500,1966924365,1530,1530,1530,1530,0
20240725,174400,1966924365,1530,1530,1530,1530,0
20240725,174300,1966924365,1530,1530,1530,1530,0
20240725,174200,1966924365,1530,1530,1530,1530,0
20240725,174100,1966924365,1530,1530,1530,1530,0
20240725,174000,1966924365,1530,1530,1530,1530,0
20240725,173900,1966924365,1530,1530,1530,1530,0
20240725,173800,1966924365,1530,1530,1530,1530,0
20240725,173700,1966924365,1530,1530,1530,1530,0
20240725,173600,1966924365,1530,1530,1530,1530,0
20240725,173500,1966924365,1530,1530,1530,1530,0
20240725,173400,1966924365,1530,1530,1530,1530,0
20240725,173300,1966924365,1530,1530,1530,1530,0
20240725,173200,1966924365,1530,1530,1530,1530,0
20240725,173100,1966924365,1530,1530,1530,1530,0
20240725,173000,1966924365,1530,1530,1530,1530,0
20240725,172900,1966924365,1530,1530,1530,1530,0
20240725,172800,1966924365,1530,1530,1530,1530,9370
20240725,172700,1966924365,1530,1530,1530,1530,0
20240725,172600,1966924365,1530,1530,1530,1530,0
20240725,172500,1966924365,1530,1530,1530,1530,0
20240725,172400,1966924365,1530,1530,1530,1530,0
20240725,172300,1966924365,1530,1530,1530,1530,0
20240725,172200,1966924365,1530,1530,1530,1530,0
20240725,172100,1966924365,1530,1530,1530,1530,0
20240725,172000,1966924365,1530,1530,1530,1530,0
20240725,171900,1966924365,1530,1530,1530,1530,0
20240725,171800,1966924365,1530,1530,1530,1530,0
20240725,171700,1966924365,1530,1530,1530,1530,0
20240725,171600,1966924365,1530,1530,1530,1530,0
20240725,171500,1966924365,1530,1530,1530,1530,0
20240725,171400,1966924365,1530,1530,1530,1530,0
20240725,171300,1966924365,1530,1530,1530,1530,0
20240725,171200,1966924365,1530,1530,1530,1530,0
20240725,171100,1966924365,1530,1530,1530,1530,0
20240725,171000,1966924365,1530,1530,1530,1530,0
20240725,170900,1966924365,1530,1530,1530,1530,0
20240725,170800,1966924365,1530,1530,1530,1530,0
20240725,170700,1966924365,1530,1530,1530,1530,0
20240725,170600,1966924365,1530,1530,1530,1530,0
20240725,170500,1966924365,1530,1530,1530,1530,0
20240725,170400,1966924365,1530,1530,1530,1530,0
20240725,170300,1966924365,1530,1530,1530,1530,0
20240725,170200,1966924365,1530,1530,1530,1530,0
20240725,170100,1966924365,1530,1530,1530,1530,0
20240725,170000,1966924365,1530,1530,1530,1530,0
20240725,165900,1966924365,1530,1530,1530,1530,0
20240725,165800,1966924365,1530,1530,1530,1530,9370
20240725,165700,1966924365,1530,1530,1530,1530,0
20240725,165600,1966924365,1530,1530,1530,1530,0
20240725,165500,1966924365,1530,1530,1530,1530,0
20240725,165400,1966924365,1530,1530,1530,1530,0
20240725,165300,1966924365,1530,1530,1530,1530,0
20240725,165200,1966924365,1530,1530,1530,1530,0
20240725,165100,1966924365,1530,1530,1530,1530,0
20240725,165000,1966924365,1530,1530,1530,1530,0
20240725,164900,1966924365,1530,1530,1530,1530,0
20240725,164800,1966924365,1530,1530,1530,1530,0
20240725,164700,1966924365,1530,1530,1530,1530,0
20240725,164600,1966924365,1530,1530,1530,1530,0
20240725,164500,1966924365,1530,1530,1530,1530,0
20240725,164400,1966924365,1530,1530,1530,1530,0
20240725,164300,1966924365,1530,1530,1530,1530,0
20240725,164200,1966924365,1530,1530,1530,1530,0
20240725,164100,1966924365,1530,1530,1530,1530,0
20240725,164000,1966924365,1530,1530,1530,1530,0
20240725,163900,1966924365,1530,1530,1530,1530,0
20240725,163800,1966924365,1530,1530,1530,1530,0
20240725,163700,1966924365,1530,1530,1530,1530,0
20240725,163600,1966924365,1530,1530,1530,1530,0
20240725,163500,1966924365,1530,1530,1530,1530,0
20240725,163400,1966924365,1530,1530,1530,1530,0
20240725,163300,1966924365,1530,1530,1530,1530,0
20240725,163200,1966924365,1530,1530,1530,1530,0
20240725,163100,1966924365,1530,1530,1530,1530,0
20240725,163000,1966924365,1530,1530,1530,1530,0
20240725,162900,1966924365,1530,1530,1530,1530,0
20240725,162800,1966924365,1530,1530,1530,1530,9370
20240725,162700,1966924365,1530,1530,1530,1530,0
20240725,162600,1966924365,1530,1530,1530,1530,0
20240725,162500,1966924365,1530,1530,1530,1530,0
20240725,162400,1966924365,1530,1530,1530,1530,0
20240725,162300,1966924365,1530,1530,1530,1530,0
20240725,162200,1966924365,1530,1530,1530,1530,0
20240725,162100,1966924365,1530,1530,1530,1530,0
20240725,162000,1966924365,1530,1530,1530,1530,0
20240725,161900,1966924365,1530,1530,1530,1530,0
20240725,161800,1966924365,1530,1530,1530,1530,0
20240725,161700,1966924365,1530,1530,1530,1530,0
20240725,161600,1966924365,1530,1530,1530,1530,0
20240725,161500,1966924365,1530,1530,1530,1530,0
20240725,161400,1966924365,1530,1530,1530,1530,0
20240725,161300,1966924365,1530,1530,1530,1530,0
20240725,161200,1966924365,1530,1530,1530,1530,0
20240725,161100,1966924365,1530,1530,1530,1530,0
20240725,161000,1966924365,1530,1530,1530,1530,0
20240725,160900,1966924365,1530,1530,1530,1530,0
20240725,160800,1966924365,1530,1530,1530,1530,0
20240725,160700,1966924365,1530,1530,1530,1530,0
20240725,160600,1966924365,1530,1530,1530,1530,0
20240725,160500,1966924365,1530,1530,1530,1530,0
20240725,160400,1966924365,1530,1530,1530,1530,0
20240725,160300,1966924365,1530,1530,1530,1530,0
20240725,160200,1966924365,1530,1530,1530,1530,0
20240725,160100,1966924365,1530,1530,1530,1530,0
20240725,160000,1966924365,1530,1530,1530,1530,0
20240725,155900,1966924365,1530,1530,1530,1530,0
20240725,155800,1966924365,1530,1530,1530,1530,9370
20240725,155700,1966924365,1530,1530,1530,1530,0
20240725,155600,1966924365,1530,1530,1530,1530,0
20240725,155500,1966924365,1530,1530,1530,1530,0
20240725,155400,1966924365,1530,1530,1530,1530,0
20240725,155300,1966924365,1530,1530,1530,1530,0
20240725,155200,1966924365,1530,1530,1530,1530,0
20240725,155100,1966924365,1530,1530,1530,1530,0
20240725,155000,1966924365,1530,1530,1530,1530,0
20240725,154900,1966924365,1530,1530,1530,1530,0
20240725,154800,1966924365,1530,1530,1530,1530,0
20240725,154700,1966924365,1530,1530,1530,1530,0
20240725,154600,1966924365,1530,1530,1530,1530,0
20240725,154500,1966924365,1530,1530,1530,1530,0
20240725,154400,1966924365,1530,1530,1530,1530,0
20240725,154300,1966924365,1530,1530,1530,1530,0
20240725,154200,1966924365,1530,1530,1530,1530,0
20240725,154100,1966924365,1530,1530,1530,1530,0
20240725,154000,1966924365,1530,1530,1530,1530,0
20240725,153900,1966924365,1530,1530,1530,1530,0
20240725,153800,1966924365,1530,1530,1530,1530,0
20240725,153700,1966924365,1530,1530,1530,1530,0
20240725,153600,1966924365,1530,1530,1530,1530,0
20240725,153500,1966924365,1530,1530,1530,1530,0
20240725,153400,1966924365,1530,1530,1530,1530,0
20240725,153300,1966924365,1530,1530,1530,1530,0
20240725,153200,1966924365,1530,1530,1530,1530,0
20240725,153100,1966924365,1530,1530,1530,1530,0
20240725,153000,1966924365,1530,1530,1530,1530,9370
20240725,152900,1952588265,1515,1515,1515,1515,0
20240725,152800,1952588265,1515,1515,1515,1515,0
20240725,152700,1952588265,1515,1515,1515,1515,0
20240725,152600,1952588265,1515,1515,1515,1515,0
20240725,152500,1952588265,1515,1515,1515,1515,0
20240725,152400,1952588265,1515,1515,1515,1515,0
20240725,152300,1952588265,1515,1515,1515,1515,0
20240725,152200,1952588265,1515,1515,1515,1515,0
20240725,152100,1952588265,1515,1515,1515,1515,0
20240725,152000,1952588265,1515,1515,1515,1515,0
20240725,151900,1952588265,1515,1518,1518,1510,4505
20240725,151800,1945762787,1518,1519,1519,1517,2424
20240725,151700,1942083814,1519,1520,1520,1519,1128
20240725,151600,1940369659,1520,1520,1521,1516,4881
20240725,151500,1932952456,1520,1521,1521,1520,1670
20240725,151400,1930413194,1521,1531,1531,1521,12460
20240725,151300,1911398775,1531,1531,1531,1531,1500
20240725,151200,1909102275,1533,1533,1533,1533,202
20240725,151100,1908792609,1529,1529,1529,1529,2587
20240725,151000,1904837086,1529,1533,1533,1529,600
20240725,150900,1903918885,1529,1529,1529,1529,59
20240725,150800,1903828674,1529,1530,1530,1529,2000
20240725,150700,1900770536,1533,1530,1533,1530,621
20240725,150600,1899820211,1530,1530,1530,1530,435
20240725,150500,1899154661,1530,1533,1533,1530,6041
20240725,150400,1889909095,1533,1533,1533,1533,0
20240725,150300,1889909095,1533,1534,1534,1533,416
20240725,150200,1889271203,1534,1535,1535,1534,1857
20240725,150100,1886421941,1535,1537,1540,1535,4577
20240725,150000,1879389830,1537,1535,1537,1535,20
20240725,145900,1879359103,1534,1532,1534,1532,294
20240725,145800,1878908436,1531,1531,1531,1531,0
20240725,145700,1878908436,1531,1534,1534,1531,2700
20240725,145600,1874770704,1534,1535,1535,1534,916
20240725,145500,1873364750,1535,1535,1536,1535,1373
20240725,145400,1871257122,1534,1534,1534,1534,408
20240725,145300,1870631250,1534,1535,1535,1534,1075
20240725,145200,1868981682,1534,1536,1537,1534,842
20240725,145100,1867689335,1535,1535,1535,1535,0
20240725,145000,1867689335,1535,1536,1536,1535,315
20240725,144900,1867205804,1535,1535,1535,1535,314
20240725,144800,1866723814,1535,1535,1535,1535,6
20240725,144700,1866714604,1534,1534,1534,1534,100
20240725,144600,1866561204,1534,1534,1534,1534,504
20240725,144500,1865788068,1538,1538,1538,1538,0
20240725,144400,1865788068,1538,1534,1538,1534,160
20240725,144300,1865542388,1538,1538,1538,1538,0
20240725,144200,1865542388,1538,1538,1538,1538,1
20240725,144100,1865540850,1538,1538,1538,1538,21
20240725,144000,1865508552,1532,1538,1538,1532,1012
20240725,143900,1863956434,1538,1538,1538,1538,422
20240725,143800,1863307398,1538,1535,1539,1535,1943
20240725,143700,1860323989,1535,1539,1539,1535,841
20240725,143600,1859032437,1539,1539,1539,1539,262
20240725,143500,1858629219,1539,1542,1542,1539,3372
20240725,143400,1853435241,1542,1544,1544,1542,418
20240725,143300,1852790646,1545,1545,1545,1545,0
20240725,143200,1852790646,1545,1545,1545,1545,2
20240725,143100,1852787556,1545,1543,1545,1543,215
20240725,143000,1852455781,1545,1546,1546,1545,3236
20240725,142900,1847455576,1546,1546,1546,1546,0
20240725,142800,1847455576,1546,1546,1550,1546,3002
20240725,142700,1842814480,1551,1551,1551,1551,0
20240725,142600,1842814480,1551,1551,1551,1551,0
20240725,142500,1842814480,1551,1550,1551,1546,1063
20240725,142400,1841166805,1550,1550,1550,1550,42
20240725,142300,1841101705,1550,1546,1550,1546,931
20240725,142200,1839662363,1546,1546,1546,1546,2
20240725,142100,1839659271,1546,1546,1546,1546,0
20240725,142000,1839659271,1546,1546,1546,1546,5
20240725,141900,1839651541,1546,1546,1546,1546,0
20240725,141800,1839651541,1546,1546,1546,1546,260
20240725,141700,1839249581,1546,1546,1546,1546,2
20240725,141600,1839246489,1546,1546,1546,1546,0
20240725,141500,1839246489,1546,1545,1546,1545,660
20240725,141400,1838226779,1543,1543,1543,1543,11
20240725,141300,1838209806,1543,1543,1543,1543,26
20240725,141200,1838169688,1543,1543,1543,1543,0
20240725,141100,1838169688,1543,1543,1543,1543,0
20240725,141000,1838169688,1543,1543,1543,1543,0
20240725,140900,1838169688,1543,1543,1543,1543,0
20240725,140800,1838169688,1543,1543,1543,1543,0
20240725,140700,1838169688,1543,1543,1543,1543,3222
20240725,140600,1833198142,1544,1546,1546,1544,554
20240725,140500,1832342457,1545,1549,1549,1545,120
20240725,140400,1832156898,1549,1550,1550,1549,209
20240725,140300,1831832994,1550,1550,1550,1550,0
20240725,140200,1831832994,1550,1551,1551,1550,1028
20240725,140100,1830239039,1551,1550,1551,1550,3937
20240725,140000,1824132765,1551,1551,1551,1551,1
20240725,135900,1824131214,1550,1551,1551,1550,42
20240725,135800,1824066074,1551,1551,1551,1551,11
20240725,135700,1824049013,1551,1551,1551,1551,7
20240725,135600,1824038156,1552,1552,1552,1552,0
20240725,135500,1824038156,1552,1552,1552,1552,2
20240725,135400,1824035052,1553,1553,1553,1553,3
20240725,135300,1824030393,1553,1553,1554,1553,690
20240725,135200,1822958327,1553,1553,1553,1553,4
20240725,135100,1822952115,1554,1553,1554,1553,20
20240725,135000,1822921049,1543,1543,1543,1543,0
20240725,134900,1822921049,1543,1543,1543,1543,100
20240725,134800,1822766749,1543,1543,1543,1543,50
20240725,134700,1822689599,1543,1543,1543,1543,170
20240725,134600,1822427289,1542,1552,1552,1542,200
20240725,134500,1822117217,1551,1551,1551,1551,0
20240725,134400,1822117217,1551,1551,1553,1551,247
20240725,134300,1821733720,1551,1551,1553,1551,1207
20240725,134200,1819861280,1551,1542,1551,1542,168
20240725,134100,1819602197,1551,1551,1551,1551,110
20240725,134000,1819431587,1542,1542,1542,1542,0
20240725,133900,1819431587,1542,1542,1542,1542,0
20240725,133800,1819431587,1542,1542,1542,1542,702
20240725,133700,1818349103,1551,1551,1551,1551,1
20240725,133600,1818347552,1542,1543,1543,1542,100
20240725,133500,1818193346,1542,1542,1542,1542,4
20240725,133400,1818187178,1551,1551,1551,1551,0
20240725,133300,1818187178,1551,1551,1551,1551,0
20240725,133200,1818187178,1551,1551,1551,1551,2
20240725,133100,1818184076,1544,1544,1544,1544,16987
20240725,133000,1791956148,1544,1544,1544,1544,2203
20240725,132900,1788554716,1544,1544,1544,1544,2
20240725,132800,1788551628,1544,1544,1544,1544,0
20240725,132700,1788551628,1544,1537,1544,1536,1702
20240725,132600,1785931709,1536,1536,1536,1536,0
20240725,132500,1785931709,1536,1536,1536,1536,0
20240725,132400,1785931709,1536,1543,1543,1536,4372
20240725,132300,1779210394,1544,1545,1545,1544,383
20240725,132200,1778619015,1548,1550,1550,1548,3826
20240725,132100,1772691697,1550,1550,1550,1550,18
20240725,132000,1772663797,1550,1552,1553,1550,1281
20240725,131900,1770675795,1552,1552,1552,1552,1289
20240725,131800,1768675267,1552,1552,1552,1552,0
20240725,131700,1768675267,1552,1552,1552,1552,1
20240725,131600,1768673715,1552,1552,1552,1552,0
20240725,131500,1768673715,1552,1552,1552,1550,451
20240725,131400,1767974557,1552,1550,1552,1550,1640
20240725,131300,1765432537,1550,1550,1550,1550,30
20240725,131200,1765386037,1545,1545,1545,1545,0
20240725,131100,1765386037,1545,1545,1545,1545,0
20240725,131000,1765386037,1545,1545,1545,1545,0
20240725,130900,1765386037,1545,1545,1545,1545,2
20240725,130800,1765382947,1544,1544,1544,1544,0
20240725,130700,1765382947,1544,1544,1544,1544,4062
20240725,130600,1759111219,1544,1553,1553,1544,1001
20240725,130500,1757565666,1553,1553,1553,1553,0
20240725,130400,1757565666,1553,1553,1553,1553,0
20240725,130300,1757565666,1553,1552,1553,1552,5155
20240725,130200,1749560099,1553,1552,1553,1552,21
20240725,130100,1749527506,1553,1549,1553,1549,282
20240725,130000,1749090488,1553,1553,1553,1553,68
20240725,125900,1748984884,1553,1553,1553,1553,982
20240725,125800,1747459838,1553,1550,1553,1550,3000
20240725,125700,1742802346,1549,1547,1549,1547,2572
20240725,125600,1738820033,1548,1540,1548,1540,1086
20240725,125500,1737139593,1540,1540,1540,1537,1167
20240725,125400,1735344822,1537,1541,1541,1537,1930
20240725,125300,1732373452,1539,1543,1544,1539,1936
20240725,125200,1729389194,1543,1543,1543,1543,695
20240725,125100,1728316809,1546,1547,1547,1546,1714
20240725,125000,1725665854,1547,1547,1547,1547,985
20240725,124900,1724142059,1547,1540,1547,1540,4245
20240725,124800,1717594606,1541,1536,1541,1536,8315
20240725,124700,1704791055,1540,1535,1540,1535,5781
20240725,124600,1695902772,1532,1531,1535,1531,1789
20240725,124500,1693162946,1531,1532,1532,1531,232
20240725,124400,1692807753,1532,1532,1532,1531,3313
20240725,124300,1687733903,1532,1532,1532,1532,860
20240725,124200,1686416383,1532,1536,1536,1532,1612
20240725,124100,1683946795,1538,1535,1538,1533,4863
20240725,124000,1676480960,1533,1535,1535,1533,5392
20240725,123900,1668207890,1532,1532,1532,1532,2479
20240725,123800,1664410062,1532,1532,1532,1532,0
20240725,123700,1664410062,1532,1531,1532,1531,239
20240725,123600,1664043921,1535,1535,1535,1535,0
20240725,123500,1664043921,1535,1530,1535,1530,915
20240725,123400,1662639462,1530,1530,1535,1530,277
20240725,123300,1662215152,1530,1530,1530,1530,460
20240725,123200,1661511352,1535,1535,1535,1535,0
20240725,123100,1661511352,1535,1535,1535,1535,531
20240725,123000,1660696267,1535,1535,1535,1534,310
20240725,122900,1660220422,1542,1542,1542,1540,1525
20240725,122800,1657871306,1543,1542,1543,1542,2829
20240725,122700,1653508434,1543,1535,1543,1535,2785
20240725,122600,1649231369,1534,1532,1534,1532,2076
20240725,122500,1646050897,1531,1531,1531,1530,4343
20240725,122400,1639403175,1532,1532,1532,1532,1145
20240725,122300,1637649035,1532,1533,1533,1532,2340
20240725,122200,1634064079,1532,1535,1535,1532,460
20240725,122100,1633358838,1535,1534,1536,1534,43
20240725,122000,1633292795,1536,1536,1536,1536,926
20240725,121900,1631870459,1536,1535,1536,1535,847
20240725,121800,1630569505,1541,1541,1541,1541,510
20240725,121700,1629783595,1541,1538,1541,1538,306
20240725,121600,1629312070,1535,1533,1535,1533,73
20240725,121500,1629200035,1533,1530,1533,1530,317
20240725,121400,1628714125,1529,1529,1529,1529,252
20240725,121300,1628328817,1529,1529,1529,1529,819
20240725,121200,1627076566,1524,1524,1524,1524,2746
20240725,121100,1622891662,1523,1523,1523,1523,0
20240725,121000,1622891662,1523,1523,1523,1523,3335
20240725,120900,1617812457,1520,1520,1520,1520,35
20240725,120800,1617759257,1520,1523,1523,1520,2037
20240725,120700,1614657916,1523,1524,1524,1523,3522
20240725,120600,1609293886,1523,1523,1523,1523,0
20240725,120500,1609293886,1523,1523,1523,1523,2066
20240725,120400,1606147368,1520,1521,1523,1520,2850
20240725,120300,1601814027,1521,1527,1527,1521,5943
20240725,120200,1592757201,1528,1533,1533,1528,1455
20240725,120100,1590533821,1529,1529,1529,1529,0
20240725,120000,1590533821,1529,1529,1529,1529,33
20240725,115900,1590483364,1528,1533,1533,1528,12730
20240725,115800,1571003428,1533,1537,1537,1533,206
20240725,115700,1570687590,1543,1543,1543,1543,1
20240725,115600,1570686047,1535,1541,1541,1531,15406
20240725,115500,1547014714,1543,1543,1543,1543,0
20240725,115400,1547014714,1543,1543,1543,1543,23
20240725,115300,1546979225,1541,1542,1542,1541,827
20240725,115200,1545704179,1542,1542,1542,1542,128
20240725,115100,1545506803,1542,1542,1542,1542,0
20240725,115000,1545506803,1542,1544,1544,1542,155
20240725,114900,1545267605,1542,1542,1542,1542,0
20240725,114800,1545267605,1542,1542,1542,1542,10
20240725,114700,1545252185,1542,1542,1542,1542,0
20240725,114600,1545252185,1542,1542,1542,1542,363
20240725,114500,1544692439,1542,1544,1544,1542,6020
20240725,114400,1535397599,1544,1544,1544,1544,0
20240725,114300,1535397599,1544,1544,1544,1544,50
20240725,114200,1535320399,1545,1541,1545,1541,3223
20240725,114100,1530352508,1541,1541,1541,1541,660
20240725,114000,1529335448,1541,1541,1541,1541,524
20240725,113900,1528527964,1541,1541,1541,1541,525
20240725,113800,1527718939,1541,1541,1541,1541,60
20240725,113700,1527626479,1541,1541,1541,1541,0
20240725,113600,1527626479,1541,1541,1541,1541,879
20240725,113500,1526271940,1545,1545,1545,1545,15
20240725,113400,1526248765,1541,1541,1541,1541,653
20240725,113300,1525242492,1542,1542,1542,1541,916
20240725,113200,1523830446,1542,1542,1542,1542,1838
20240725,113100,1520996250,1537,1542,1542,1537,12259
20240725,113000,1502133510,1545,1545,1545,1545,10
20240725,112900,1502118060,1545,1550,1550,1545,1474
20240725,112800,1499833560,1550,1550,1550,1550,579
20240725,112700,1498936110,1552,1552,1552,1552,478
20240725,112600,1498194254,1552,1553,1553,1552,379
20240725,112500,1497605921,1553,1553,1553,1553,991
20240725,112400,1496066898,1553,1554,1554,1553,456
20240725,112300,1495358696,1553,1553,1553,1553,1
20240725,112200,1495357143,1553,1560,1560,1553,20
20240725,112100,1495326010,1560,1552,1560,1552,98
20240725,112000,1495173843,1545,1545,1545,1545,22
20240725,111900,1495139853,1552,1541,1552,1541,1425
20240725,111800,1492943620,1540,1540,1540,1540,50
20240725,111700,1492866620,1540,1541,1542,1540,4261
20240725,111600,1486303313,1541,1541,1541,1541,0
20240725,111500,1486303313,1541,1541,1541,1541,219
20240725,111400,1485965834,1541,1540,1541,1540,1188
20240725,111300,1484136294,1540,1540,1540,1540,0
20240725,111200,1484136294,1540,1540,1540,1540,2492
20240725,111100,1480298614,1541,1542,1542,1541,834
20240725,111000,1479012639,1542,1545,1545,1542,2108
20240725,110900,1475761983,1545,1542,1545,1541,5182
20240725,110800,1467771041,1545,1547,1547,1540,9557
20240725,110700,1453038820,1547,1551,1551,1547,5177
20240725,110600,1445012810,1552,1551,1552,1551,157
20240725,110500,1444769246,1551,1551,1551,1551,61
20240725,110400,1444674635,1551,1551,1551,1551,100
20240725,110300,1444519535,1552,1552,1552,1552,11
20240725,110200,1444502463,1552,1551,1552,1551,125
20240725,110100,1444308585,1552,1551,1552,1551,102
20240725,110000,1444150381,1552,1551,1552,1551,1262
20240725,105900,1442192988,1551,1554,1554,1548,5487
20240725,105800,1433683647,1552,1557,1557,1552,5055
20240725,105700,1425819728,1556,1556,1556,1556,0
20240725,105600,1425819728,1556,1557,1557,1556,851
20240725,105500,1424495567,1556,1556,1556,1556,0
20240725,105400,1424495567,1556,1556,1556,1556,0
20240725,105300,1424495567,1556,1556,1556,1556,20
20240725,105200,1424464447,1557,1557,1557,1557,497
20240725,105100,1423690618,1565,1565,1565,1565,0
20240725,105000,1423690618,1565,1558,1565,1557,1182
20240725,104900,1421849136,1558,1558,1558,1557,28
20240725,104800,1421805520,1557,1557,1557,1557,875
20240725,104700,1420443145,1556,1556,1556,1556,0
20240725,104600,1420443145,1556,1550,1556,1550,9614
20240725,104500,1405539557,1551,1554,1554,1551,456
20240725,104400,1404832172,1557,1557,1557,1557,0
20240725,104300,1404832172,1557,1560,1560,1557,332
20240725,104200,1404314579,1560,1560,1560,1560,1
20240725,104100,1404313019,1560,1561,1561,1560,787
20240725,104000,1403085202,1561,1561,1561,1561,122
20240725,103900,1402894760,1560,1562,1562,1560,3514
20240725,103800,1397412646,1560,1560,1560,1560,0
20240725,103700,1397412646,1560,1560,1560,1560,0
20240725,103600,1397412646,1560,1560,1560,1560,0
20240725,103500,1397412646,1560,1560,1560,1560,2
20240725,103400,1397409526,1558,1558,1558,1558,4
20240725,103300,1397403294,1557,1557,1572,1557,1850
20240725,103200,1394507879,1558,1558,1558,1558,115
20240725,103100,1394328709,1554,1551,1554,1551,2204
20240725,103000,1390907427,1551,1550,1551,1550,1570
20240725,102900,1388473612,1551,1555,1555,1551,11541
20240725,102800,1370548725,1556,1558,1558,1556,1096
20240725,102700,1368842239,1558,1561,1561,1557,2190
20240725,102600,1365426203,1562,1566,1566,1562,2178
20240725,102500,1362020404,1566,1567,1567,1566,43
20240725,102400,1361953043,1564,1564,1564,1564,0
20240725,102300,1361953043,1564,1567,1568,1564,251
20240725,102200,1361560068,1565,1565,1565,1565,1906
20240725,102100,1358577178,1565,1565,1565,1565,2867
20240725,102000,1354090323,1565,1564,1565,1564,713
20240725,101900,1352974823,1562,1554,1562,1554,523
20240725,101800,1352157977,1554,1557,1558,1554,3646
20240725,101700,1346478148,1557,1557,1557,1557,90
20240725,101600,1346338018,1553,1553,1553,1553,1
20240725,101500,1346336465,1552,1552,1552,1552,0
20240725,101400,1346336465,1552,1553,1553,1552,3931
20240725,101300,1340235253,1552,1553,1553,1552,336
20240725,101200,1339713446,1553,1553,1553,1552,518
20240725,101100,1338909245,1553,1553,1553,1552,906
20240725,101000,1337502234,1553,1557,1558,1553,3061
20240725,100900,1332737402,1557,1554,1557,1554,3768
20240725,100800,1326881530,1555,1567,1567,1555,6169
20240725,100700,1317248766,1567,1573,1573,1567,81
20240725,100600,1317121659,1573,1567,1573,1564,2400
20240725,100500,1313360674,1567,1568,1570,1567,5774
20240725,100400,1304310890,1567,1567,1567,1567,397
20240725,100300,1303688791,1567,1565,1567,1565,1070
20240725,100200,1302014239,1565,1567,1567,1565,2711
20240725,100100,1297769852,1569,1565,1569,1565,646
20240725,100000,1296757149,1564,1564,1564,1564,157
20240725,095900,1296511601,1562,1564,1564,1562,2078
20240725,095800,1293265592,1562,1567,1567,1562,609
20240725,095700,1292313729,1569,1580,1583,1569,470
20240725,095600,1291572487,1584,1584,1584,1584,1887
20240725,095500,1288583479,1585,1569,1585,1569,4131
20240725,095400,1282065003,1569,1570,1570,1563,2897
20240725,095300,1277536654,1564,1568,1568,1564,206
20240725,095200,1277213650,1568,1563,1570,1563,541
20240725,095100,1276365700,1564,1568,1577,1564,1789
20240725,095000,1273557079,1568,1563,1568,1562,2310
20240725,094900,1269946717,1563,1556,1563,1556,1453
20240725,094800,1267681203,1552,1546,1552,1540,9126
20240725,094700,1253549964,1546,1542,1546,1539,7291
20240725,094600,1242323703,1542,1542,1542,1540,3186
20240725,094500,1237411762,1542,1548,1549,1542,4835
20240725,094400,1229941965,1548,1559,1559,1548,6054
20240725,094300,1220557514,1554,1563,1563,1554,3399
20240725,094200,1215258869,1563,1564,1564,1563,7750
20240725,094100,1203145449,1563,1568,1568,1563,6970
20240725,094000,1192238259,1567,1575,1575,1567,10353
20240725,093900,1175970012,1576,1580,1580,1576,2258
20240725,093800,1172408717,1580,1580,1580,1580,523
20240725,093700,1171582377,1579,1580,1580,1577,8517
20240725,093600,1158139237,1578,1585,1591,1578,3012
20240725,093500,1153376971,1585,1590,1590,1585,1606
20240725,093400,1150827456,1590,1581,1593,1581,2191
20240725,093300,1147358030,1575,1580,1581,1574,371
20240725,093200,1146772813,1586,1578,1586,1578,7343
20240725,093100,1135164651,1578,1574,1578,1572,2244
20240725,093000,1131634544,1574,1578,1578,1574,650
20240725,092900,1130609024,1573,1578,1579,1573,1515
20240725,092800,1128224176,1575,1580,1580,1575,3942
20240725,092700,1122002999,1579,1580,1581,1578,2333
20240725,092600,1118319310,1577,1581,1582,1571,10543
20240725,092500,1101703403,1580,1593,1593,1580,6475
20240725,092400,1091437752,1593,1594,1594,1591,14352
20240725,092300,1068588810,1599,1600,1608,1599,9409
20240725,092200,1053528820,1600,1594,1604,1594,947
20240725,092100,1052013857,1593,1590,1602,1590,4055
20240725,092000,1045552649,1590,1589,1590,1580,4667
20240725,091900,1038152880,1590,1602,1602,1589,11455
20240725,091800,1019847641,1602,1603,1604,1602,5450
20240725,091700,1011112136,1603,1612,1612,1602,16349
20240725,091600,984894736,1612,1617,1620,1611,3596
20240725,091500,979097961,1617,1603,1617,1603,2301
20240725,091400,975401867,1601,1604,1605,1601,8045
20240725,091300,962506929,1605,1613,1613,1603,24518
20240725,091200,923135623,1613,1622,1627,1612,26404
20240725,091100,880471761,1629,1629,1635,1620,16334
20240725,091000,853937155,1630,1642,1661,1630,22983
20240725,090900,816114841,1641,1627,1662,1626,23646
20240725,090800,777180288,1626,1618,1626,1613,4345
20240725,090700,770132728,1617,1605,1617,1603,25953
20240725,090600,728346527,1607,1614,1615,1603,22900
20240725,090500,691445857,1614,1607,1616,1603,22657
20240725,090400,655001489,1615,1615,1615,1600,36715
20240725,090300,596048195,1615,1631,1631,1614,43433
20240725,090200,525583291,1631,1630,1642,1627,47610
20240725,090100,447989596,1630,1659,1661,1624,87663
20240725,090000,304287696,1643,1663,1697,1601,179982