stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191700,96183122,1320,1320,1320,1320,388
20230725,191600,96183122,1320,1320,1320,1320,0
20230725,191500,96183122,1320,1320,1320,1320,0
20230725,191400,96183122,1320,1320,1320,1320,0
20230725,191300,96183122,1320,1320,1320,1320,0
20230725,191200,96183122,1320,1320,1320,1320,0
20230725,191100,96183122,1320,1320,1320,1320,0
20230725,191000,96183122,1320,1320,1320,1320,0
20230725,190900,96183122,1320,1320,1320,1320,0
20230725,190800,96183122,1320,1320,1320,1320,0
20230725,190700,96183122,1320,1320,1320,1320,0
20230725,190600,96183122,1320,1320,1320,1320,0
20230725,190500,96183122,1320,1320,1320,1320,0
20230725,190400,96183122,1320,1320,1320,1320,0
20230725,190300,96183122,1320,1320,1320,1320,0
20230725,190200,96183122,1320,1320,1320,1320,0
20230725,190100,96183122,1320,1320,1320,1320,0
20230725,190000,96183122,1320,1320,1320,1320,0
20230725,185900,96183122,1320,1320,1320,1320,0
20230725,185800,96183122,1320,1320,1320,1320,0
20230725,185700,96183122,1320,1320,1320,1320,0
20230725,185600,96183122,1320,1320,1320,1320,0
20230725,185500,96183122,1320,1320,1320,1320,0
20230725,185400,96183122,1320,1320,1320,1320,0
20230725,185300,96183122,1320,1320,1320,1320,0
20230725,185200,96183122,1320,1320,1320,1320,0
20230725,185100,96183122,1320,1320,1320,1320,0
20230725,185000,96183122,1320,1320,1320,1320,0
20230725,184900,96183122,1320,1320,1320,1320,0
20230725,184800,96183122,1320,1320,1320,1320,0
20230725,184700,96183122,1320,1320,1320,1320,388
20230725,184600,96183122,1320,1320,1320,1320,0
20230725,184500,96183122,1320,1320,1320,1320,0
20230725,184400,96183122,1320,1320,1320,1320,0
20230725,184300,96183122,1320,1320,1320,1320,0
20230725,184200,96183122,1320,1320,1320,1320,0
20230725,184100,96183122,1320,1320,1320,1320,0
20230725,184000,96183122,1320,1320,1320,1320,0
20230725,183900,96183122,1320,1320,1320,1320,0
20230725,183800,96183122,1320,1320,1320,1320,0
20230725,183700,96183122,1320,1320,1320,1320,0
20230725,183600,96183122,1320,1320,1320,1320,0
20230725,183500,96183122,1320,1320,1320,1320,0
20230725,183400,96183122,1320,1320,1320,1320,0
20230725,183300,96183122,1320,1320,1320,1320,0
20230725,183200,96183122,1320,1320,1320,1320,0
20230725,183100,96183122,1320,1320,1320,1320,0
20230725,183000,96183122,1320,1320,1320,1320,0
20230725,182900,96183122,1320,1320,1320,1320,0
20230725,182800,96183122,1320,1320,1320,1320,0
20230725,182700,96183122,1320,1320,1320,1320,0
20230725,182600,96183122,1320,1320,1320,1320,0
20230725,182500,96183122,1320,1320,1320,1320,0
20230725,182400,96183122,1320,1320,1320,1320,0
20230725,182300,96183122,1320,1320,1320,1320,0
20230725,182200,96183122,1320,1320,1320,1320,0
20230725,182100,96183122,1320,1320,1320,1320,0
20230725,182000,96183122,1320,1320,1320,1320,0
20230725,181900,96183122,1320,1320,1320,1320,0
20230725,181800,96183122,1320,1320,1320,1320,0
20230725,181700,96183122,1320,1320,1320,1320,388
20230725,181600,96183122,1320,1320,1320,1320,0
20230725,181500,96183122,1320,1320,1320,1320,0
20230725,181400,96183122,1320,1320,1320,1320,0
20230725,181300,96183122,1320,1320,1320,1320,0
20230725,181200,96183122,1320,1320,1320,1320,0
20230725,181100,96183122,1320,1320,1320,1320,0
20230725,181000,96183122,1320,1320,1320,1320,0
20230725,180900,96183122,1320,1320,1320,1320,0
20230725,180800,96183122,1320,1320,1320,1320,0
20230725,180700,96183122,1320,1320,1320,1320,0
20230725,180600,96183122,1320,1320,1320,1320,0
20230725,180500,96183122,1320,1320,1320,1320,0
20230725,180400,96183122,1320,1320,1320,1320,0
20230725,180300,96183122,1320,1320,1320,1320,0
20230725,180200,96183122,1320,1320,1320,1320,0
20230725,180100,96183122,1320,1320,1320,1320,0
20230725,180000,96183122,1320,1320,1320,1320,0
20230725,175900,96183122,1320,1320,1320,1320,0
20230725,175800,96183122,1320,1320,1320,1320,0
20230725,175700,96183122,1320,1320,1320,1320,0
20230725,175600,96183122,1320,1320,1320,1320,0
20230725,175500,96183122,1320,1320,1320,1320,0
20230725,175400,96183122,1320,1320,1320,1320,0
20230725,175300,96183122,1320,1320,1320,1320,0
20230725,175200,96183122,1320,1320,1320,1320,0
20230725,175100,96183122,1320,1320,1320,1320,0
20230725,175000,96183122,1320,1320,1320,1320,0
20230725,174900,96183122,1320,1320,1320,1320,0
20230725,174800,96183122,1320,1320,1320,1320,0
20230725,174700,96183122,1320,1320,1320,1320,388
20230725,174600,96183122,1320,1320,1320,1320,0
20230725,174500,96183122,1320,1320,1320,1320,0
20230725,174400,96183122,1320,1320,1320,1320,0
20230725,174300,96183122,1320,1320,1320,1320,0
20230725,174200,96183122,1320,1320,1320,1320,0
20230725,174100,96183122,1320,1320,1320,1320,0
20230725,174000,96183122,1320,1320,1320,1320,0
20230725,173900,96183122,1320,1320,1320,1320,0
20230725,173800,96183122,1320,1320,1320,1320,0
20230725,173700,96183122,1320,1320,1320,1320,0
20230725,173600,96183122,1320,1320,1320,1320,0
20230725,173500,96183122,1320,1320,1320,1320,0
20230725,173400,96183122,1320,1320,1320,1320,0
20230725,173300,96183122,1320,1320,1320,1320,0
20230725,173200,96183122,1320,1320,1320,1320,0
20230725,173100,96183122,1320,1320,1320,1320,0
20230725,173000,96183122,1320,1320,1320,1320,0
20230725,172900,96183122,1320,1320,1320,1320,0
20230725,172800,96183122,1320,1320,1320,1320,0
20230725,172700,96183122,1320,1320,1320,1320,0
20230725,172600,96183122,1320,1320,1320,1320,0
20230725,172500,96183122,1320,1320,1320,1320,0
20230725,172400,96183122,1320,1320,1320,1320,0
20230725,172300,96183122,1320,1320,1320,1320,0
20230725,172200,96183122,1320,1320,1320,1320,0
20230725,172100,96183122,1320,1320,1320,1320,0
20230725,172000,96183122,1320,1320,1320,1320,0
20230725,171900,96183122,1320,1320,1320,1320,0
20230725,171800,96183122,1320,1320,1320,1320,0
20230725,171700,96183122,1320,1320,1320,1320,388
20230725,171600,96183122,1320,1320,1320,1320,0
20230725,171500,96183122,1320,1320,1320,1320,0
20230725,171400,96183122,1320,1320,1320,1320,0
20230725,171300,96183122,1320,1320,1320,1320,0
20230725,171200,96183122,1320,1320,1320,1320,0
20230725,171100,96183122,1320,1320,1320,1320,0
20230725,171000,96183122,1320,1320,1320,1320,0
20230725,170900,96183122,1320,1320,1320,1320,0
20230725,170800,96183122,1320,1320,1320,1320,0
20230725,170700,96183122,1320,1320,1320,1320,0
20230725,170600,96183122,1320,1320,1320,1320,0
20230725,170500,96183122,1320,1320,1320,1320,0
20230725,170400,96183122,1320,1320,1320,1320,0
20230725,170300,96183122,1320,1320,1320,1320,0
20230725,170200,96183122,1320,1320,1320,1320,0
20230725,170100,96183122,1320,1320,1320,1320,0
20230725,170000,96183122,1320,1320,1320,1320,0
20230725,165900,96183122,1320,1320,1320,1320,0
20230725,165800,96183122,1320,1320,1320,1320,0
20230725,165700,96183122,1320,1320,1320,1320,0
20230725,165600,96183122,1320,1320,1320,1320,0
20230725,165500,96183122,1320,1320,1320,1320,0
20230725,165400,96183122,1320,1320,1320,1320,0
20230725,165300,96183122,1320,1320,1320,1320,0
20230725,165200,96183122,1320,1320,1320,1320,0
20230725,165100,96183122,1320,1320,1320,1320,0
20230725,165000,96183122,1320,1320,1320,1320,0
20230725,164900,96183122,1320,1320,1320,1320,0
20230725,164800,96183122,1320,1320,1320,1320,0
20230725,164700,96183122,1320,1320,1320,1320,388
20230725,164600,96183122,1320,1320,1320,1320,0
20230725,164500,96183122,1320,1320,1320,1320,0
20230725,164400,96183122,1320,1320,1320,1320,0
20230725,164300,96183122,1320,1320,1320,1320,0
20230725,164200,96183122,1320,1320,1320,1320,0
20230725,164100,96183122,1320,1320,1320,1320,0
20230725,164000,96183122,1320,1320,1320,1320,0
20230725,163900,96183122,1320,1320,1320,1320,0
20230725,163800,96183122,1320,1320,1320,1320,0
20230725,163700,96183122,1320,1320,1320,1320,0
20230725,163600,96183122,1320,1320,1320,1320,0
20230725,163500,96183122,1320,1320,1320,1320,0
20230725,163400,96183122,1320,1320,1320,1320,0
20230725,163300,96183122,1320,1320,1320,1320,0
20230725,163200,96183122,1320,1320,1320,1320,0
20230725,163100,96183122,1320,1320,1320,1320,0
20230725,163000,96183122,1320,1320,1320,1320,0
20230725,162900,96183122,1320,1320,1320,1320,0
20230725,162800,96183122,1320,1320,1320,1320,0
20230725,162700,96183122,1320,1320,1320,1320,0
20230725,162600,96183122,1320,1320,1320,1320,0
20230725,162500,96183122,1320,1320,1320,1320,0
20230725,162400,96183122,1320,1320,1320,1320,0
20230725,162300,96183122,1320,1320,1320,1320,0
20230725,162200,96183122,1320,1320,1320,1320,0
20230725,162100,96183122,1320,1320,1320,1320,0
20230725,162000,96183122,1320,1320,1320,1320,0
20230725,161900,96183122,1320,1320,1320,1320,0
20230725,161800,96183122,1320,1320,1320,1320,0
20230725,161700,96183122,1320,1320,1320,1320,388
20230725,161600,96183122,1320,1320,1320,1320,0
20230725,161500,96183122,1320,1320,1320,1320,0
20230725,161400,96183122,1320,1320,1320,1320,0
20230725,161300,96183122,1320,1320,1320,1320,0
20230725,161200,96183122,1320,1320,1320,1320,0
20230725,161100,96183122,1320,1320,1320,1320,0
20230725,161000,96183122,1320,1320,1320,1320,0
20230725,160900,96183122,1320,1320,1320,1320,0
20230725,160800,96183122,1320,1320,1320,1320,0
20230725,160700,96183122,1320,1320,1320,1320,0
20230725,160600,96183122,1320,1320,1320,1320,0
20230725,160500,96183122,1320,1320,1320,1320,0
20230725,160400,96183122,1320,1320,1320,1320,0
20230725,160300,96183122,1320,1320,1320,1320,0
20230725,160200,96183122,1320,1320,1320,1320,0
20230725,160100,96183122,1320,1320,1320,1320,0
20230725,160000,96183122,1320,1320,1320,1320,0
20230725,155900,96183122,1320,1320,1320,1320,0
20230725,155800,96183122,1320,1320,1320,1320,0
20230725,155700,96183122,1320,1320,1320,1320,0
20230725,155600,96183122,1320,1320,1320,1320,0
20230725,155500,96183122,1320,1320,1320,1320,0
20230725,155400,96183122,1320,1320,1320,1320,0
20230725,155300,96183122,1320,1320,1320,1320,0
20230725,155200,96183122,1320,1320,1320,1320,0
20230725,155100,96183122,1320,1320,1320,1320,0
20230725,155000,96183122,1320,1320,1320,1320,0
20230725,154900,96183122,1320,1320,1320,1320,0
20230725,154800,96183122,1320,1320,1320,1320,0
20230725,154700,96183122,1320,1320,1320,1320,388
20230725,154600,96183122,1320,1320,1320,1320,0
20230725,154500,96183122,1320,1320,1320,1320,0
20230725,154400,96183122,1320,1320,1320,1320,0
20230725,154300,96183122,1320,1320,1320,1320,0
20230725,154200,96183122,1320,1320,1320,1320,0
20230725,154100,96183122,1320,1320,1320,1320,0
20230725,154000,96183122,1320,1320,1320,1320,0
20230725,153900,96183122,1320,1320,1320,1320,0
20230725,153800,96183122,1320,1320,1320,1320,0
20230725,153700,96183122,1320,1320,1320,1320,0
20230725,153600,96183122,1320,1320,1320,1320,0
20230725,153500,96183122,1320,1320,1320,1320,0
20230725,153400,96183122,1320,1320,1320,1320,0
20230725,153300,96183122,1320,1320,1320,1320,0
20230725,153200,96183122,1320,1320,1320,1320,0
20230725,153100,96183122,1320,1320,1320,1320,0
20230725,153000,96183122,1320,1320,1320,1320,388
20230725,152900,95670962,1321,1321,1321,1321,0
20230725,152800,95670962,1321,1321,1321,1321,0
20230725,152700,95670962,1321,1321,1321,1321,0
20230725,152600,95670962,1321,1321,1321,1321,0
20230725,152500,95670962,1321,1321,1321,1321,0
20230725,152400,95670962,1321,1321,1321,1321,0
20230725,152300,95670962,1321,1321,1321,1321,0
20230725,152200,95670962,1321,1321,1321,1321,0
20230725,152100,95670962,1321,1321,1321,1321,0
20230725,152000,95670962,1321,1321,1321,1321,0
20230725,151900,95670962,1321,1321,1321,1321,0
20230725,151800,95670962,1321,1321,1321,1321,0
20230725,151700,95670962,1321,1321,1321,1321,759
20230725,151600,94668323,1321,1321,1321,1321,0
20230725,151500,94668323,1321,1321,1321,1321,1
20230725,151400,94667002,1321,1321,1321,1321,1
20230725,151300,94665681,1317,1317,1317,1317,0
20230725,151200,94665681,1317,1317,1317,1317,0
20230725,151100,94665681,1317,1317,1317,1317,0
20230725,151000,94665681,1317,1317,1317,1317,4
20230725,150900,94660413,1317,1320,1320,1317,1013
20230725,150800,93325284,1320,1320,1320,1320,0
20230725,150700,93325284,1320,1320,1320,1320,10
20230725,150600,93312084,1320,1320,1320,1320,150
20230725,150500,93114084,1317,1317,1317,1317,0
20230725,150400,93114084,1317,1317,1317,1317,1
20230725,150300,93112767,1317,1317,1317,1317,0
20230725,150200,93112767,1317,1317,1317,1317,1429
20230725,150100,91230774,1321,1321,1321,1321,0
20230725,150000,91230774,1321,1321,1321,1321,0
20230725,145900,91230774,1321,1321,1321,1321,0
20230725,145800,91230774,1321,1318,1321,1318,194
20230725,145700,90974851,1318,1318,1318,1318,0
20230725,145600,90974851,1318,1318,1318,1318,956
20230725,145500,89714843,1317,1317,1317,1317,8
20230725,145400,89704307,1316,1316,1316,1316,0
20230725,145300,89704307,1316,1316,1316,1316,0
20230725,145200,89704307,1316,1316,1316,1316,0
20230725,145100,89704307,1316,1316,1316,1316,0
20230725,145000,89704307,1316,1316,1316,1316,0
20230725,144900,89704307,1316,1316,1316,1316,6
20230725,144800,89696411,1316,1316,1316,1316,0
20230725,144700,89696411,1316,1316,1316,1316,0
20230725,144600,89696411,1316,1316,1316,1316,9
20230725,144500,89684567,1318,1318,1318,1318,0
20230725,144400,89684567,1318,1318,1318,1318,0
20230725,144300,89684567,1318,1318,1318,1318,0
20230725,144200,89684567,1318,1318,1318,1318,0
20230725,144100,89684567,1318,1318,1318,1318,0
20230725,144000,89684567,1318,1318,1318,1318,0
20230725,143900,89684567,1318,1318,1318,1318,0
20230725,143800,89684567,1318,1318,1318,1318,105
20230725,143700,89546177,1318,1316,1318,1316,70
20230725,143600,89453957,1316,1316,1316,1316,110
20230725,143500,89309197,1317,1317,1317,1317,2142
20230725,143400,86488183,1318,1318,1318,1318,0
20230725,143300,86488183,1318,1318,1318,1318,0
20230725,143200,86488183,1318,1318,1318,1318,0
20230725,143100,86488183,1318,1319,1319,1318,1042
20230725,143000,85114784,1318,1318,1318,1318,0
20230725,142900,85114784,1318,1318,1318,1318,0
20230725,142800,85114784,1318,1318,1318,1318,0
20230725,142700,85114784,1318,1318,1318,1318,0
20230725,142600,85114784,1318,1319,1319,1318,800
20230725,142500,84059663,1319,1319,1319,1319,0
20230725,142400,84059663,1319,1319,1319,1319,0
20230725,142300,84059663,1319,1319,1319,1319,0
20230725,142200,84059663,1319,1319,1319,1319,0
20230725,142100,84059663,1319,1319,1319,1319,0
20230725,142000,84059663,1319,1319,1319,1319,0
20230725,141900,84059663,1319,1319,1319,1319,193
20230725,141800,83805096,1321,1321,1321,1321,0
20230725,141700,83805096,1321,1321,1321,1321,0
20230725,141600,83805096,1321,1321,1321,1321,96
20230725,141500,83678280,1321,1321,1321,1321,0
20230725,141400,83678280,1321,1321,1321,1321,0
20230725,141300,83678280,1321,1321,1321,1321,0
20230725,141200,83678280,1321,1321,1321,1321,0
20230725,141100,83678280,1321,1321,1321,1321,6
20230725,141000,83670354,1322,1322,1322,1322,0
20230725,140900,83670354,1322,1322,1322,1322,10
20230725,140800,83657134,1322,1322,1322,1322,0
20230725,140700,83657134,1322,1322,1322,1322,100
20230725,140600,83524934,1323,1323,1323,1323,0
20230725,140500,83524934,1323,1324,1324,1323,200
20230725,140400,83260234,1325,1325,1325,1325,0
20230725,140300,83260234,1325,1325,1325,1325,0
20230725,140200,83260234,1325,1325,1325,1325,0
20230725,140100,83260234,1325,1325,1325,1325,0
20230725,140000,83260234,1325,1325,1325,1325,0
20230725,135900,83260234,1325,1325,1325,1325,0
20230725,135800,83260234,1325,1325,1325,1325,0
20230725,135700,83260234,1325,1325,1325,1325,0
20230725,135600,83260234,1325,1325,1325,1325,0
20230725,135500,83260234,1325,1325,1325,1325,200
20230725,135400,82995234,1325,1325,1325,1325,0
20230725,135300,82995234,1325,1325,1325,1325,0
20230725,135200,82995234,1325,1325,1325,1325,0
20230725,135100,82995234,1325,1325,1325,1325,0
20230725,135000,82995234,1325,1325,1325,1325,37
20230725,134900,82946209,1325,1325,1325,1325,0
20230725,134800,82946209,1325,1325,1325,1325,0
20230725,134700,82946209,1325,1324,1325,1324,91
20230725,134600,82825638,1325,1325,1325,1325,0
20230725,134500,82825638,1325,1325,1325,1325,0
20230725,134400,82825638,1325,1325,1325,1325,0
20230725,134300,82825638,1325,1325,1325,1325,0
20230725,134200,82825638,1325,1325,1325,1325,10
20230725,134100,82812388,1325,1325,1325,1325,10
20230725,134000,82799138,1320,1320,1320,1320,0
20230725,133900,82799138,1320,1325,1325,1320,108
20230725,133800,82656538,1325,1325,1325,1325,10
20230725,133700,82643288,1319,1319,1319,1319,0
20230725,133600,82643288,1319,1319,1319,1319,0
20230725,133500,82643288,1319,1319,1319,1319,57
20230725,133400,82568105,1319,1319,1319,1319,0
20230725,133300,82568105,1319,1319,1319,1319,0
20230725,133200,82568105,1319,1319,1319,1319,0
20230725,133100,82568105,1319,1319,1319,1319,0
20230725,133000,82568105,1319,1319,1319,1319,0
20230725,132900,82568105,1319,1319,1319,1319,0
20230725,132800,82568105,1319,1319,1319,1319,0
20230725,132700,82568105,1319,1319,1319,1319,0
20230725,132600,82568105,1319,1319,1319,1319,0
20230725,132500,82568105,1319,1319,1319,1319,0
20230725,132400,82568105,1319,1319,1319,1319,0
20230725,132300,82568105,1319,1319,1319,1319,0
20230725,132200,82568105,1319,1319,1319,1319,0
20230725,132100,82568105,1319,1319,1319,1319,0
20230725,132000,82568105,1319,1319,1319,1319,0
20230725,131900,82568105,1319,1319,1319,1319,5
20230725,131800,82561510,1325,1325,1325,1325,0
20230725,131700,82561510,1325,1325,1325,1325,0
20230725,131600,82561510,1325,1324,1325,1324,200
20230725,131500,82296572,1323,1323,1323,1323,0
20230725,131400,82296572,1323,1323,1323,1323,0
20230725,131300,82296572,1323,1323,1323,1323,38
20230725,131200,82246298,1323,1323,1323,1323,0
20230725,131100,82246298,1323,1323,1323,1323,0
20230725,131000,82246298,1323,1323,1323,1323,0
20230725,130900,82246298,1323,1323,1323,1323,62
20230725,130800,82164272,1323,1323,1323,1323,0
20230725,130700,82164272,1323,1323,1323,1323,0
20230725,130600,82164272,1323,1323,1323,1323,0
20230725,130500,82164272,1323,1323,1323,1323,0
20230725,130400,82164272,1323,1323,1323,1323,0
20230725,130300,82164272,1323,1323,1323,1323,0
20230725,130200,82164272,1323,1323,1323,1323,0
20230725,130100,82164272,1323,1323,1323,1323,0
20230725,130000,82164272,1323,1323,1323,1323,0
20230725,125900,82164272,1323,1323,1323,1323,0
20230725,125800,82164272,1323,1323,1323,1323,0
20230725,125700,82164272,1323,1323,1323,1323,1
20230725,125600,82162949,1319,1319,1319,1319,0
20230725,125500,82162949,1319,1319,1319,1319,0
20230725,125400,82162949,1319,1319,1319,1319,20
20230725,125300,82136569,1317,1317,1317,1317,0
20230725,125200,82136569,1317,1317,1317,1317,0
20230725,125100,82136569,1317,1324,1324,1317,58
20230725,125000,82060176,1317,1317,1317,1317,357
20230725,124900,81590007,1317,1317,1317,1317,0
20230725,124800,81590007,1317,1317,1317,1317,0
20230725,124700,81590007,1317,1317,1317,1317,0
20230725,124600,81590007,1317,1317,1317,1317,0
20230725,124500,81590007,1317,1325,1325,1317,220
20230725,124400,81300196,1325,1325,1325,1325,0
20230725,124300,81300196,1325,1325,1325,1325,0
20230725,124200,81300196,1325,1325,1325,1325,0
20230725,124100,81300196,1325,1325,1325,1325,1
20230725,124000,81298871,1325,1325,1325,1325,0
20230725,123900,81298871,1325,1325,1325,1325,0
20230725,123800,81298871,1325,1325,1325,1325,0
20230725,123700,81298871,1325,1325,1325,1325,0
20230725,123600,81298871,1325,1325,1325,1325,22
20230725,123500,81269721,1323,1323,1323,1323,3
20230725,123400,81265752,1322,1322,1322,1322,53
20230725,123300,81195686,1322,1322,1322,1322,100
20230725,123200,81063486,1316,1316,1316,1316,0
20230725,123100,81063486,1316,1316,1316,1316,0
20230725,123000,81063486,1316,1317,1317,1316,227
20230725,122900,80764627,1323,1323,1323,1323,13
20230725,122800,80747428,1323,1323,1323,1323,0
20230725,122700,80747428,1323,1323,1323,1323,34
20230725,122600,80702446,1325,1325,1325,1325,0
20230725,122500,80702446,1325,1325,1325,1325,2
20230725,122400,80699796,1317,1317,1317,1317,0
20230725,122300,80699796,1317,1317,1317,1317,0
20230725,122200,80699796,1317,1317,1317,1317,0
20230725,122100,80699796,1317,1317,1317,1317,0
20230725,122000,80699796,1317,1317,1317,1317,0
20230725,121900,80699796,1317,1317,1317,1317,40
20230725,121800,80647116,1317,1317,1317,1317,0
20230725,121700,80647116,1317,1317,1317,1317,0
20230725,121600,80647116,1317,1317,1317,1317,0
20230725,121500,80647116,1317,1317,1317,1317,0
20230725,121400,80647116,1317,1317,1317,1317,0
20230725,121300,80647116,1317,1317,1317,1317,0
20230725,121200,80647116,1317,1317,1317,1317,0
20230725,121100,80647116,1317,1317,1317,1317,0
20230725,121000,80647116,1317,1317,1317,1317,0
20230725,120900,80647116,1317,1317,1317,1317,0
20230725,120800,80647116,1317,1317,1317,1317,0
20230725,120700,80647116,1317,1317,1317,1317,57
20230725,120600,80572047,1317,1318,1318,1317,500
20230725,120500,79913385,1327,1327,1327,1327,0
20230725,120400,79913385,1327,1327,1327,1327,0
20230725,120300,79913385,1327,1327,1327,1327,0
20230725,120200,79913385,1327,1327,1327,1327,0
20230725,120100,79913385,1327,1327,1327,1327,0
20230725,120000,79913385,1327,1327,1327,1327,0
20230725,115900,79913385,1327,1327,1327,1327,0
20230725,115800,79913385,1327,1327,1327,1327,0
20230725,115700,79913385,1327,1327,1327,1327,0
20230725,115600,79913385,1327,1327,1327,1327,0
20230725,115500,79913385,1327,1327,1327,1327,20
20230725,115400,79886845,1327,1327,1327,1327,0
20230725,115300,79886845,1327,1327,1327,1327,1
20230725,115200,79885518,1327,1327,1327,1327,2
20230725,115100,79882864,1317,1317,1317,1317,0
20230725,115000,79882864,1317,1317,1317,1317,0
20230725,114900,79882864,1317,1317,1317,1317,1928
20230725,114800,77343688,1316,1316,1316,1316,0
20230725,114700,77343688,1316,1316,1316,1316,210
20230725,114600,77067328,1317,1316,1317,1316,84
20230725,114500,76956709,1316,1317,1317,1316,523
20230725,114400,76267919,1317,1317,1317,1317,311
20230725,114300,75858332,1317,1317,1317,1317,0
20230725,114200,75858332,1317,1317,1317,1317,0
20230725,114100,75858332,1317,1317,1317,1317,500
20230725,114000,75199832,1317,1320,1320,1317,848
20230725,113900,74081885,1321,1321,1321,1321,0
20230725,113800,74081885,1321,1321,1321,1321,0
20230725,113700,74081885,1321,1321,1321,1321,0
20230725,113600,74081885,1321,1321,1321,1321,11
20230725,113500,74067354,1321,1319,1330,1319,115
20230725,113400,73914935,1322,1323,1323,1322,211
20230725,113300,73635783,1317,1323,1323,1317,666
20230725,113200,72758649,1317,1317,1317,1317,12
20230725,113100,72742845,1323,1323,1323,1323,1
20230725,113000,72741522,1323,1318,1323,1318,59
20230725,112900,72663755,1319,1320,1320,1319,12
20230725,112800,72647919,1319,1319,1319,1319,0
20230725,112700,72647919,1319,1320,1320,1319,75
20230725,112600,72548992,1319,1320,1320,1319,200
20230725,112500,72285190,1319,1319,1319,1319,0
20230725,112400,72285190,1319,1319,1319,1319,0
20230725,112300,72285190,1319,1317,1320,1317,88
20230725,112200,72169177,1316,1316,1316,1316,0
20230725,112100,72169177,1316,1316,1316,1316,0
20230725,112000,72169177,1316,1316,1316,1316,0
20230725,111900,72169177,1316,1316,1316,1316,1
20230725,111800,72167861,1323,1323,1323,1323,0
20230725,111700,72167861,1323,1323,1323,1323,0
20230725,111600,72167861,1323,1321,1323,1320,2999
20230725,111500,68206151,1315,1315,1315,1315,541
20230725,111400,67494736,1315,1316,1316,1315,20
20230725,111300,67468435,1322,1322,1322,1322,0
20230725,111200,67468435,1322,1322,1322,1322,0
20230725,111100,67468435,1322,1322,1322,1322,0
20230725,111000,67468435,1322,1322,1322,1322,201
20230725,110900,67202713,1323,1323,1323,1323,0
20230725,110800,67202713,1323,1323,1323,1323,20
20230725,110700,67176253,1323,1323,1323,1323,0
20230725,110600,67176253,1323,1315,1323,1315,501
20230725,110500,66517430,1315,1315,1315,1315,0
20230725,110400,66517430,1315,1315,1315,1315,0
20230725,110300,66517430,1315,1315,1315,1315,641
20230725,110200,65674515,1315,1315,1315,1315,40
20230725,110100,65621915,1315,1315,1315,1315,0
20230725,110000,65621915,1315,1315,1315,1315,50
20230725,105900,65556165,1315,1315,1315,1315,0
20230725,105800,65556165,1315,1315,1315,1315,0
20230725,105700,65556165,1315,1315,1315,1315,0
20230725,105600,65556165,1315,1315,1315,1315,0
20230725,105500,65556165,1315,1315,1315,1315,0
20230725,105400,65556165,1315,1315,1315,1315,0
20230725,105300,65556165,1315,1315,1315,1315,0
20230725,105200,65556165,1315,1315,1315,1315,0
20230725,105100,65556165,1315,1315,1315,1315,0
20230725,105000,65556165,1315,1315,1315,1315,0
20230725,104900,65556165,1315,1315,1315,1315,0
20230725,104800,65556165,1315,1315,1315,1315,0
20230725,104700,65556165,1315,1315,1315,1315,63
20230725,104600,65473320,1314,1314,1314,1314,715
20230725,104500,64533810,1315,1315,1315,1315,2199
20230725,104400,61642125,1316,1316,1316,1316,0
20230725,104300,61642125,1316,1316,1316,1316,54
20230725,104200,61571061,1316,1317,1317,1316,384
20230725,104100,61065697,1317,1317,1317,1317,0
20230725,104000,61065697,1317,1317,1317,1317,1
20230725,103900,61064380,1317,1317,1317,1317,58
20230725,103800,60987994,1317,1317,1317,1317,0
20230725,103700,60987994,1317,1317,1317,1317,0
20230725,103600,60987994,1317,1317,1317,1317,12
20230725,103500,60972190,1316,1316,1316,1316,0
20230725,103400,60972190,1316,1316,1316,1316,0
20230725,103300,60972190,1316,1316,1316,1316,0
20230725,103200,60972190,1316,1316,1316,1316,0
20230725,103100,60972190,1316,1316,1316,1316,1
20230725,103000,60970874,1316,1316,1316,1316,0
20230725,102900,60970874,1316,1316,1316,1316,0
20230725,102800,60970874,1316,1327,1327,1316,420
20230725,102700,60417079,1318,1318,1318,1318,0
20230725,102600,60417079,1318,1318,1318,1318,0
20230725,102500,60417079,1318,1318,1318,1318,30
20230725,102400,60377539,1330,1330,1330,1330,0
20230725,102300,60377539,1330,1330,1330,1330,0
20230725,102200,60377539,1330,1330,1330,1330,0
20230725,102100,60377539,1330,1330,1330,1330,0
20230725,102000,60377539,1330,1330,1330,1330,0
20230725,101900,60377539,1330,1330,1330,1330,0
20230725,101800,60377539,1330,1330,1330,1330,0
20230725,101700,60377539,1330,1325,1330,1325,104
20230725,101600,60239525,1328,1328,1328,1328,0
20230725,101500,60239525,1328,1328,1328,1328,0
20230725,101400,60239525,1328,1328,1328,1328,0
20230725,101300,60239525,1328,1315,1328,1315,210
20230725,101200,59961679,1314,1315,1315,1314,120
20230725,101100,59803952,1328,1328,1328,1328,0
20230725,101000,59803952,1328,1328,1328,1328,0
20230725,100900,59803952,1328,1315,1328,1315,1530
20230725,100800,57774883,1315,1315,1315,1315,773
20230725,100700,56758388,1315,1323,1323,1314,844
20230725,100600,55648533,1314,1317,1317,1314,158
20230725,100500,55440863,1329,1329,1329,1329,0
20230725,100400,55440863,1329,1329,1329,1329,0
20230725,100300,55440863,1329,1329,1329,1329,0
20230725,100200,55440863,1329,1329,1329,1329,0
20230725,100100,55440863,1329,1329,1329,1329,0
20230725,100000,55440863,1329,1329,1329,1329,0
20230725,095900,55440863,1329,1329,1329,1329,0
20230725,095800,55440863,1329,1329,1329,1329,0
20230725,095700,55440863,1329,1315,1329,1314,2264
20230725,095600,52463183,1316,1317,1317,1316,681
20230725,095500,51566986,1315,1328,1328,1315,159
20230725,095400,51356527,1328,1328,1328,1328,0
20230725,095300,51356527,1328,1328,1328,1328,0
20230725,095200,51356527,1328,1328,1328,1328,201
20230725,095100,51089599,1320,1320,1320,1320,320
20230725,095000,50667199,1330,1325,1330,1320,9901
20230725,094900,37586665,1326,1326,1326,1326,21
20230725,094800,37558819,1326,1326,1326,1326,1279
20230725,094700,35862865,1326,1326,1326,1325,146
20230725,094600,35669339,1332,1332,1332,1332,0
20230725,094500,35669339,1332,1326,1332,1326,325
20230725,094400,35238154,1327,1327,1327,1327,112
20230725,094300,35089530,1328,1332,1332,1328,115
20230725,094200,34936678,1332,1332,1332,1332,68
20230725,094100,34846102,1328,1329,1330,1328,1402
20230725,094000,32983541,1334,1330,1334,1329,462
20230725,093900,32369093,1330,1335,1335,1330,147
20230725,093800,32173533,1337,1337,1337,1336,200
20230725,093700,31906134,1337,1337,1337,1337,0
20230725,093600,31906134,1337,1337,1337,1337,1
20230725,093500,31904797,1328,1330,1338,1328,6463
20230725,093400,23318075,1333,1333,1333,1333,378
20230725,093300,22814201,1333,1332,1333,1326,900
20230725,093200,21619524,1333,1334,1334,1332,323
20230725,093100,21188966,1334,1335,1335,1334,9
20230725,093000,21176957,1338,1338,1338,1338,194
20230725,092900,20917385,1338,1338,1338,1338,25
20230725,092800,20883935,1351,1343,1351,1343,35
20230725,092700,20836688,1335,1335,1335,1335,0
20230725,092600,20836688,1335,1335,1335,1335,155
20230725,092500,20629763,1335,1349,1349,1331,792
20230725,092400,19570338,1349,1349,1349,1349,100
20230725,092300,19435438,1340,1344,1344,1340,145
20230725,092200,19240790,1344,1344,1344,1344,2
20230725,092100,19238102,1354,1354,1354,1354,626
20230725,092000,18390498,1358,1340,1358,1340,2115
20230725,091900,15553383,1340,1344,1344,1340,4157
20230725,091800,9976642,1344,1344,1344,1344,127
20230725,091700,9805954,1343,1343,1343,1343,0
20230725,091600,9805954,1343,1346,1346,1343,1470
20230725,091500,7830232,1342,1359,1359,1342,418
20230725,091400,7266097,1360,1360,1360,1360,0
20230725,091300,7266097,1360,1360,1360,1360,201
20230725,091200,6992737,1360,1360,1360,1360,1
20230725,091100,6991377,1360,1360,1360,1360,2
20230725,091000,6988657,1361,1361,1361,1361,100
20230725,090900,6852557,1361,1361,1361,1361,270
20230725,090800,6485087,1361,1366,1366,1361,214
20230725,090700,6193802,1370,1372,1372,1370,82
20230725,090600,6081308,1372,1368,1372,1368,262
20230725,090500,5722764,1372,1372,1373,1372,36
20230725,090400,5673369,1375,1375,1375,1375,0
20230725,090300,5673369,1375,1375,1375,1375,0
20230725,090200,5673369,1375,1371,1375,1371,501
20230725,090100,4984498,1381,1362,1385,1362,221
20230725,090000,4683342,1362,1342,1362,1342,3477