stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,202500,331334414,1365,1365,1365,1365,4268
20230725,202400,331334414,1365,1365,1365,1365,0
20230725,202300,331334414,1365,1365,1365,1365,0
20230725,202200,331334414,1365,1365,1365,1365,0
20230725,202100,331334414,1365,1365,1365,1365,0
20230725,202000,331334414,1365,1365,1365,1365,0
20230725,201900,331334414,1365,1365,1365,1365,0
20230725,201800,331334414,1365,1365,1365,1365,0
20230725,201700,331334414,1365,1365,1365,1365,0
20230725,201600,331334414,1365,1365,1365,1365,0
20230725,201500,331334414,1365,1365,1365,1365,0
20230725,201400,331334414,1365,1365,1365,1365,0
20230725,201300,331334414,1365,1365,1365,1365,0
20230725,201200,331334414,1365,1365,1365,1365,0
20230725,201100,331334414,1365,1365,1365,1365,0
20230725,201000,331334414,1365,1365,1365,1365,0
20230725,200900,331334414,1365,1365,1365,1365,0
20230725,200800,331334414,1365,1365,1365,1365,0
20230725,200700,331334414,1365,1365,1365,1365,0
20230725,200600,331334414,1365,1365,1365,1365,0
20230725,200500,331334414,1365,1365,1365,1365,0
20230725,200400,331334414,1365,1365,1365,1365,0
20230725,200300,331334414,1365,1365,1365,1365,0
20230725,200200,331334414,1365,1365,1365,1365,0
20230725,200100,331334414,1365,1365,1365,1365,0
20230725,200000,331334414,1365,1365,1365,1365,0
20230725,195900,331334414,1365,1365,1365,1365,0
20230725,195800,331334414,1365,1365,1365,1365,0
20230725,195700,331334414,1365,1365,1365,1365,0
20230725,195600,331334414,1365,1365,1365,1365,0
20230725,195500,331334414,1365,1365,1365,1365,4268
20230725,195400,331334414,1365,1365,1365,1365,0
20230725,195300,331334414,1365,1365,1365,1365,0
20230725,195200,331334414,1365,1365,1365,1365,0
20230725,195100,331334414,1365,1365,1365,1365,0
20230725,195000,331334414,1365,1365,1365,1365,0
20230725,194900,331334414,1365,1365,1365,1365,0
20230725,194800,331334414,1365,1365,1365,1365,0
20230725,194700,331334414,1365,1365,1365,1365,0
20230725,194600,331334414,1365,1365,1365,1365,0
20230725,194500,331334414,1365,1365,1365,1365,0
20230725,194400,331334414,1365,1365,1365,1365,0
20230725,194300,331334414,1365,1365,1365,1365,0
20230725,194200,331334414,1365,1365,1365,1365,0
20230725,194100,331334414,1365,1365,1365,1365,0
20230725,194000,331334414,1365,1365,1365,1365,0
20230725,193900,331334414,1365,1365,1365,1365,0
20230725,193800,331334414,1365,1365,1365,1365,0
20230725,193700,331334414,1365,1365,1365,1365,0
20230725,193600,331334414,1365,1365,1365,1365,0
20230725,193500,331334414,1365,1365,1365,1365,0
20230725,193400,331334414,1365,1365,1365,1365,0
20230725,193300,331334414,1365,1365,1365,1365,0
20230725,193200,331334414,1365,1365,1365,1365,0
20230725,193100,331334414,1365,1365,1365,1365,0
20230725,193000,331334414,1365,1365,1365,1365,0
20230725,192900,331334414,1365,1365,1365,1365,0
20230725,192800,331334414,1365,1365,1365,1365,0
20230725,192700,331334414,1365,1365,1365,1365,0
20230725,192600,331334414,1365,1365,1365,1365,0
20230725,192500,331334414,1365,1365,1365,1365,4268
20230725,192400,331334414,1365,1365,1365,1365,0
20230725,192300,331334414,1365,1365,1365,1365,0
20230725,192200,331334414,1365,1365,1365,1365,0
20230725,192100,331334414,1365,1365,1365,1365,0
20230725,192000,331334414,1365,1365,1365,1365,0
20230725,191900,331334414,1365,1365,1365,1365,0
20230725,191800,331334414,1365,1365,1365,1365,0
20230725,191700,331334414,1365,1365,1365,1365,0
20230725,191600,331334414,1365,1365,1365,1365,0
20230725,191500,331334414,1365,1365,1365,1365,0
20230725,191400,331334414,1365,1365,1365,1365,0
20230725,191300,331334414,1365,1365,1365,1365,0
20230725,191200,331334414,1365,1365,1365,1365,0
20230725,191100,331334414,1365,1365,1365,1365,0
20230725,191000,331334414,1365,1365,1365,1365,0
20230725,190900,331334414,1365,1365,1365,1365,0
20230725,190800,331334414,1365,1365,1365,1365,0
20230725,190700,331334414,1365,1365,1365,1365,0
20230725,190600,331334414,1365,1365,1365,1365,0
20230725,190500,331334414,1365,1365,1365,1365,0
20230725,190400,331334414,1365,1365,1365,1365,0
20230725,190300,331334414,1365,1365,1365,1365,0
20230725,190200,331334414,1365,1365,1365,1365,0
20230725,190100,331334414,1365,1365,1365,1365,0
20230725,190000,331334414,1365,1365,1365,1365,0
20230725,185900,331334414,1365,1365,1365,1365,0
20230725,185800,331334414,1365,1365,1365,1365,0
20230725,185700,331334414,1365,1365,1365,1365,0
20230725,185600,331334414,1365,1365,1365,1365,0
20230725,185500,331334414,1365,1365,1365,1365,4268
20230725,185400,331334414,1365,1365,1365,1365,0
20230725,185300,331334414,1365,1365,1365,1365,0
20230725,185200,331334414,1365,1365,1365,1365,0
20230725,185100,331334414,1365,1365,1365,1365,0
20230725,185000,331334414,1365,1365,1365,1365,0
20230725,184900,331334414,1365,1365,1365,1365,0
20230725,184800,331334414,1365,1365,1365,1365,0
20230725,184700,331334414,1365,1365,1365,1365,0
20230725,184600,331334414,1365,1365,1365,1365,0
20230725,184500,331334414,1365,1365,1365,1365,0
20230725,184400,331334414,1365,1365,1365,1365,0
20230725,184300,331334414,1365,1365,1365,1365,0
20230725,184200,331334414,1365,1365,1365,1365,0
20230725,184100,331334414,1365,1365,1365,1365,0
20230725,184000,331334414,1365,1365,1365,1365,0
20230725,183900,331334414,1365,1365,1365,1365,0
20230725,183800,331334414,1365,1365,1365,1365,0
20230725,183700,331334414,1365,1365,1365,1365,0
20230725,183600,331334414,1365,1365,1365,1365,0
20230725,183500,331334414,1365,1365,1365,1365,0
20230725,183400,331334414,1365,1365,1365,1365,0
20230725,183300,331334414,1365,1365,1365,1365,0
20230725,183200,331334414,1365,1365,1365,1365,0
20230725,183100,331334414,1365,1365,1365,1365,0
20230725,183000,331334414,1365,1365,1365,1365,0
20230725,182900,331334414,1365,1365,1365,1365,0
20230725,182800,331334414,1365,1365,1365,1365,0
20230725,182700,331334414,1365,1365,1365,1365,0
20230725,182600,331334414,1365,1365,1365,1365,0
20230725,182500,331334414,1365,1365,1365,1365,4268
20230725,182400,331334414,1365,1365,1365,1365,0
20230725,182300,331334414,1365,1365,1365,1365,0
20230725,182200,331334414,1365,1365,1365,1365,0
20230725,182100,331334414,1365,1365,1365,1365,0
20230725,182000,331334414,1365,1365,1365,1365,0
20230725,181900,331334414,1365,1365,1365,1365,0
20230725,181800,331334414,1365,1365,1365,1365,0
20230725,181700,331334414,1365,1365,1365,1365,0
20230725,181600,331334414,1365,1365,1365,1365,0
20230725,181500,331334414,1365,1365,1365,1365,0
20230725,181400,331334414,1365,1365,1365,1365,0
20230725,181300,331334414,1365,1365,1365,1365,0
20230725,181200,331334414,1365,1365,1365,1365,0
20230725,181100,331334414,1365,1365,1365,1365,0
20230725,181000,331334414,1365,1365,1365,1365,0
20230725,180900,331334414,1365,1365,1365,1365,0
20230725,180800,331334414,1365,1365,1365,1365,0
20230725,180700,331334414,1365,1365,1365,1365,0
20230725,180600,331334414,1365,1365,1365,1365,0
20230725,180500,331334414,1365,1365,1365,1365,0
20230725,180400,331334414,1365,1365,1365,1365,0
20230725,180300,331334414,1365,1365,1365,1365,0
20230725,180200,331334414,1365,1365,1365,1365,0
20230725,180100,331334414,1365,1365,1365,1365,0
20230725,180000,331334414,1365,1365,1365,1365,0
20230725,175900,331334414,1365,1365,1365,1365,0
20230725,175800,331334414,1365,1365,1365,1365,0
20230725,175700,331334414,1365,1365,1365,1365,0
20230725,175600,331334414,1365,1365,1365,1365,0
20230725,175500,331334414,1365,1365,1365,1365,4268
20230725,175400,331334414,1365,1365,1365,1365,0
20230725,175300,331334414,1365,1365,1365,1365,0
20230725,175200,331334414,1365,1365,1365,1365,0
20230725,175100,331334414,1365,1365,1365,1365,0
20230725,175000,331334414,1365,1365,1365,1365,0
20230725,174900,331334414,1365,1365,1365,1365,0
20230725,174800,331334414,1365,1365,1365,1365,0
20230725,174700,331334414,1365,1365,1365,1365,0
20230725,174600,331334414,1365,1365,1365,1365,0
20230725,174500,331334414,1365,1365,1365,1365,0
20230725,174400,331334414,1365,1365,1365,1365,0
20230725,174300,331334414,1365,1365,1365,1365,0
20230725,174200,331334414,1365,1365,1365,1365,0
20230725,174100,331334414,1365,1365,1365,1365,0
20230725,174000,331334414,1365,1365,1365,1365,0
20230725,173900,331334414,1365,1365,1365,1365,0
20230725,173800,331334414,1365,1365,1365,1365,0
20230725,173700,331334414,1365,1365,1365,1365,0
20230725,173600,331334414,1365,1365,1365,1365,0
20230725,173500,331334414,1365,1365,1365,1365,0
20230725,173400,331334414,1365,1365,1365,1365,0
20230725,173300,331334414,1365,1365,1365,1365,0
20230725,173200,331334414,1365,1365,1365,1365,0
20230725,173100,331334414,1365,1365,1365,1365,0
20230725,173000,331334414,1365,1365,1365,1365,0
20230725,172900,331334414,1365,1365,1365,1365,0
20230725,172800,331334414,1365,1365,1365,1365,0
20230725,172700,331334414,1365,1365,1365,1365,0
20230725,172600,331334414,1365,1365,1365,1365,0
20230725,172500,331334414,1365,1365,1365,1365,4268
20230725,172400,331334414,1365,1365,1365,1365,0
20230725,172300,331334414,1365,1365,1365,1365,0
20230725,172200,331334414,1365,1365,1365,1365,0
20230725,172100,331334414,1365,1365,1365,1365,0
20230725,172000,331334414,1365,1365,1365,1365,0
20230725,171900,331334414,1365,1365,1365,1365,0
20230725,171800,331334414,1365,1365,1365,1365,0
20230725,171700,331334414,1365,1365,1365,1365,0
20230725,171600,331334414,1365,1365,1365,1365,0
20230725,171500,331334414,1365,1365,1365,1365,0
20230725,171400,331334414,1365,1365,1365,1365,0
20230725,171300,331334414,1365,1365,1365,1365,0
20230725,171200,331334414,1365,1365,1365,1365,0
20230725,171100,331334414,1365,1365,1365,1365,0
20230725,171000,331334414,1365,1365,1365,1365,0
20230725,170900,331334414,1365,1365,1365,1365,0
20230725,170800,331334414,1365,1365,1365,1365,0
20230725,170700,331334414,1365,1365,1365,1365,0
20230725,170600,331334414,1365,1365,1365,1365,0
20230725,170500,331334414,1365,1365,1365,1365,0
20230725,170400,331334414,1365,1365,1365,1365,0
20230725,170300,331334414,1365,1365,1365,1365,0
20230725,170200,331334414,1365,1365,1365,1365,0
20230725,170100,331334414,1365,1365,1365,1365,0
20230725,170000,331334414,1365,1365,1365,1365,0
20230725,165900,331334414,1365,1365,1365,1365,0
20230725,165800,331334414,1365,1365,1365,1365,0
20230725,165700,331334414,1365,1365,1365,1365,0
20230725,165600,331334414,1365,1365,1365,1365,0
20230725,165500,331334414,1365,1365,1365,1365,4268
20230725,165400,331334414,1365,1365,1365,1365,0
20230725,165300,331334414,1365,1365,1365,1365,0
20230725,165200,331334414,1365,1365,1365,1365,0
20230725,165100,331334414,1365,1365,1365,1365,0
20230725,165000,331334414,1365,1365,1365,1365,0
20230725,164900,331334414,1365,1365,1365,1365,0
20230725,164800,331334414,1365,1365,1365,1365,0
20230725,164700,331334414,1365,1365,1365,1365,0
20230725,164600,331334414,1365,1365,1365,1365,0
20230725,164500,331334414,1365,1365,1365,1365,0
20230725,164400,331334414,1365,1365,1365,1365,0
20230725,164300,331334414,1365,1365,1365,1365,0
20230725,164200,331334414,1365,1365,1365,1365,0
20230725,164100,331334414,1365,1365,1365,1365,0
20230725,164000,331334414,1365,1365,1365,1365,0
20230725,163900,331334414,1365,1365,1365,1365,0
20230725,163800,331334414,1365,1365,1365,1365,0
20230725,163700,331334414,1365,1365,1365,1365,0
20230725,163600,331334414,1365,1365,1365,1365,0
20230725,163500,331334414,1365,1365,1365,1365,0
20230725,163400,331334414,1365,1365,1365,1365,0
20230725,163300,331334414,1365,1365,1365,1365,0
20230725,163200,331334414,1365,1365,1365,1365,0
20230725,163100,331334414,1365,1365,1365,1365,0
20230725,163000,331334414,1365,1365,1365,1365,0
20230725,162900,331334414,1365,1365,1365,1365,0
20230725,162800,331334414,1365,1365,1365,1365,0
20230725,162700,331334414,1365,1365,1365,1365,0
20230725,162600,331334414,1365,1365,1365,1365,0
20230725,162500,331334414,1365,1365,1365,1365,4268
20230725,162400,331334414,1365,1365,1365,1365,0
20230725,162300,331334414,1365,1365,1365,1365,0
20230725,162200,331334414,1365,1365,1365,1365,0
20230725,162100,331334414,1365,1365,1365,1365,0
20230725,162000,331334414,1365,1365,1365,1365,0
20230725,161900,331334414,1365,1365,1365,1365,0
20230725,161800,331334414,1365,1365,1365,1365,0
20230725,161700,331334414,1365,1365,1365,1365,0
20230725,161600,331334414,1365,1365,1365,1365,0
20230725,161500,331334414,1365,1365,1365,1365,0
20230725,161400,331334414,1365,1365,1365,1365,0
20230725,161300,331334414,1365,1365,1365,1365,0
20230725,161200,331334414,1365,1365,1365,1365,0
20230725,161100,331334414,1365,1365,1365,1365,0
20230725,161000,331334414,1365,1365,1365,1365,0
20230725,160900,331334414,1365,1365,1365,1365,0
20230725,160800,331334414,1365,1365,1365,1365,0
20230725,160700,331334414,1365,1365,1365,1365,0
20230725,160600,331334414,1365,1365,1365,1365,0
20230725,160500,331334414,1365,1365,1365,1365,0
20230725,160400,331334414,1365,1365,1365,1365,0
20230725,160300,331334414,1365,1365,1365,1365,0
20230725,160200,331334414,1365,1365,1365,1365,0
20230725,160100,331334414,1365,1365,1365,1365,0
20230725,160000,331334414,1365,1365,1365,1365,0
20230725,155900,331334414,1365,1365,1365,1365,0
20230725,155800,331334414,1365,1365,1365,1365,0
20230725,155700,331334414,1365,1365,1365,1365,0
20230725,155600,331334414,1365,1365,1365,1365,0
20230725,155500,331334414,1365,1365,1365,1365,4268
20230725,155400,331334414,1365,1365,1365,1365,0
20230725,155300,331334414,1365,1365,1365,1365,0
20230725,155200,331334414,1365,1365,1365,1365,0
20230725,155100,331334414,1365,1365,1365,1365,0
20230725,155000,331334414,1365,1365,1365,1365,0
20230725,154900,331334414,1365,1365,1365,1365,0
20230725,154800,331334414,1365,1365,1365,1365,0
20230725,154700,331334414,1365,1365,1365,1365,0
20230725,154600,331334414,1365,1365,1365,1365,0
20230725,154500,331334414,1365,1365,1365,1365,0
20230725,154400,331334414,1365,1365,1365,1365,0
20230725,154300,331334414,1365,1365,1365,1365,0
20230725,154200,331334414,1365,1365,1365,1365,0
20230725,154100,331334414,1365,1365,1365,1365,0
20230725,154000,331334414,1365,1365,1365,1365,0
20230725,153900,331334414,1365,1365,1365,1365,0
20230725,153800,331334414,1365,1365,1365,1365,0
20230725,153700,331334414,1365,1365,1365,1365,0
20230725,153600,331334414,1365,1365,1365,1365,0
20230725,153500,331334414,1365,1365,1365,1365,0
20230725,153400,331334414,1365,1365,1365,1365,0
20230725,153300,331334414,1365,1365,1365,1365,0
20230725,153200,331334414,1365,1365,1365,1365,0
20230725,153100,331334414,1365,1365,1365,1365,0
20230725,153000,331334414,1365,1365,1365,1365,4268
20230725,152900,325508594,1373,1373,1373,1373,0
20230725,152800,325508594,1373,1373,1373,1373,0
20230725,152700,325508594,1373,1373,1373,1373,0
20230725,152600,325508594,1373,1373,1373,1373,0
20230725,152500,325508594,1373,1373,1373,1373,0
20230725,152400,325508594,1373,1373,1373,1373,0
20230725,152300,325508594,1373,1373,1373,1373,0
20230725,152200,325508594,1373,1373,1373,1373,0
20230725,152100,325508594,1373,1373,1373,1373,0
20230725,152000,325508594,1373,1373,1373,1373,0
20230725,151900,325508594,1373,1371,1373,1366,32906
20230725,151800,280387390,1371,1371,1371,1371,0
20230725,151700,280387390,1371,1370,1371,1370,42
20230725,151600,280329815,1370,1369,1370,1369,1459
20230725,151500,278332167,1369,1368,1369,1368,6700
20230725,151400,269160347,1368,1368,1368,1368,0
20230725,151300,269160347,1368,1365,1368,1365,2
20230725,151200,269157614,1364,1365,1368,1364,133
20230725,151100,268976124,1364,1363,1365,1363,653
20230725,151000,268085108,1364,1363,1364,1363,86
20230725,150900,267967856,1363,1360,1363,1360,2032
20230725,150800,265202479,1360,1360,1360,1360,880
20230725,150700,264005679,1360,1360,1360,1359,8248
20230725,150600,252793886,1363,1363,1363,1363,0
20230725,150500,252793886,1363,1363,1363,1363,0
20230725,150400,252793886,1363,1363,1363,1363,0
20230725,150300,252793886,1363,1363,1363,1363,0
20230725,150200,252793886,1363,1363,1363,1363,3
20230725,150100,252789797,1359,1358,1359,1358,1266
20230725,150000,251070331,1358,1358,1358,1358,951
20230725,145900,249778873,1355,1355,1355,1355,0
20230725,145800,249778873,1355,1355,1355,1355,3
20230725,145700,249774808,1355,1355,1355,1355,1512
20230725,145600,247726048,1355,1355,1355,1355,2
20230725,145500,247723338,1355,1355,1355,1355,10
20230725,145400,247709788,1355,1355,1355,1355,205
20230725,145300,247432013,1355,1354,1355,1354,1110
20230725,145200,245928267,1354,1354,1354,1354,3382
20230725,145100,241349039,1355,1355,1355,1355,0
20230725,145000,241349039,1355,1355,1355,1355,3284
20230725,144900,236899219,1355,1355,1355,1355,3141
20230725,144800,232643164,1350,1350,1350,1350,6
20230725,144700,232635064,1350,1350,1350,1350,0
20230725,144600,232635064,1350,1350,1350,1350,1159
20230725,144500,231070414,1350,1350,1350,1349,507
20230725,144400,230385968,1350,1350,1350,1350,0
20230725,144300,230385968,1350,1350,1350,1350,0
20230725,144200,230385968,1350,1350,1350,1350,1999
20230725,144100,227687318,1350,1350,1350,1350,0
20230725,144000,227687318,1350,1350,1350,1350,622
20230725,143900,226847618,1351,1351,1351,1351,0
20230725,143800,226847618,1351,1351,1351,1351,0
20230725,143700,226847618,1351,1351,1351,1351,0
20230725,143600,226847618,1351,1351,1351,1351,735
20230725,143500,225854633,1351,1352,1352,1350,11358
20230725,143400,210510706,1352,1352,1352,1352,0
20230725,143300,210510706,1352,1352,1352,1352,81
20230725,143200,210401194,1361,1361,1361,1361,0
20230725,143100,210401194,1361,1354,1361,1352,2224
20230725,143000,207391656,1362,1363,1363,1362,24
20230725,142900,207358950,1363,1363,1363,1363,6
20230725,142800,207350772,1363,1363,1363,1363,0
20230725,142700,207350772,1363,1363,1363,1363,1
20230725,142600,207349409,1363,1363,1363,1363,0
20230725,142500,207349409,1363,1363,1363,1363,1
20230725,142400,207348046,1363,1363,1363,1363,0
20230725,142300,207348046,1363,1358,1363,1358,100
20230725,142200,207211804,1358,1358,1358,1358,0
20230725,142100,207211804,1358,1358,1358,1358,0
20230725,142000,207211804,1358,1358,1358,1358,0
20230725,141900,207211804,1358,1358,1358,1358,0
20230725,141800,207211804,1358,1358,1358,1358,1
20230725,141700,207210446,1352,1357,1357,1352,667
20230725,141600,206308402,1358,1357,1358,1357,549
20230725,141500,205562861,1357,1355,1357,1355,14644
20230725,141400,185715780,1354,1355,1355,1354,301
20230725,141300,185308026,1355,1355,1355,1355,0
20230725,141200,185308026,1355,1355,1355,1355,5
20230725,141100,185301251,1355,1355,1355,1355,77
20230725,141000,185196916,1350,1350,1350,1350,0
20230725,140900,185196916,1350,1351,1351,1350,2222
20230725,140800,182196591,1357,1357,1357,1357,0
20230725,140700,182196591,1357,1357,1357,1357,1
20230725,140600,182195234,1350,1354,1354,1350,1723
20230725,140500,179862768,1351,1352,1352,1351,1828
20230725,140400,177392389,1357,1357,1357,1357,0
20230725,140300,177392389,1357,1357,1357,1357,900
20230725,140200,176171089,1358,1358,1358,1358,5
20230725,140100,176164299,1359,1359,1359,1359,100
20230725,140000,176028399,1359,1359,1359,1359,0
20230725,135900,176028399,1359,1351,1359,1351,1112
20230725,135800,174523343,1351,1357,1357,1351,3088
20230725,135700,170346479,1357,1357,1357,1357,601
20230725,135600,169530922,1358,1358,1358,1358,1000
20230725,135500,168172922,1358,1351,1358,1351,326
20230725,135400,167730346,1350,1350,1350,1350,0
20230725,135300,167730346,1350,1350,1350,1350,0
20230725,135200,167730346,1350,1350,1350,1350,0
20230725,135100,167730346,1350,1350,1350,1350,0
20230725,135000,167730346,1350,1350,1350,1350,0
20230725,134900,167730346,1350,1352,1352,1350,7266
20230725,134800,157920887,1352,1354,1354,1351,3633
20230725,134700,153009248,1354,1354,1354,1354,0
20230725,134600,153009248,1354,1354,1354,1354,335
20230725,134500,152555658,1362,1362,1362,1362,0
20230725,134400,152555658,1362,1362,1362,1362,0
20230725,134300,152555658,1362,1362,1362,1362,567
20230725,134200,151783404,1362,1362,1362,1362,0
20230725,134100,151783404,1362,1362,1362,1362,0
20230725,134000,151783404,1362,1362,1362,1362,0
20230725,133900,151783404,1362,1362,1362,1362,0
20230725,133800,151783404,1362,1362,1362,1362,0
20230725,133700,151783404,1362,1362,1362,1362,0
20230725,133600,151783404,1362,1362,1363,1362,67
20230725,133500,151692114,1363,1363,1363,1363,25
20230725,133400,151658039,1363,1363,1363,1363,54
20230725,133300,151584437,1363,1363,1363,1363,0
20230725,133200,151584437,1363,1363,1363,1363,10
20230725,133100,151570807,1363,1363,1363,1363,0
20230725,133000,151570807,1363,1357,1363,1352,2387
20230725,132900,148340664,1367,1367,1367,1367,0
20230725,132800,148340664,1367,1367,1367,1367,1
20230725,132700,148339297,1355,1355,1355,1355,0
20230725,132600,148339297,1355,1355,1355,1355,55
20230725,132500,148264772,1369,1369,1369,1369,0
20230725,132400,148264772,1369,1366,1369,1365,85
20230725,132300,148148632,1367,1368,1368,1367,499
20230725,132200,147466010,1368,1367,1368,1367,5
20230725,132100,147459173,1366,1367,1368,1366,8
20230725,132000,147448236,1368,1364,1368,1364,49
20230725,131900,147381286,1354,1354,1354,1354,0
20230725,131800,147381286,1354,1363,1363,1354,749
20230725,131700,146366474,1351,1359,1359,1351,6079
20230725,131600,138133479,1359,1359,1359,1359,0
20230725,131500,138133479,1359,1359,1359,1359,0
20230725,131400,138133479,1359,1359,1359,1359,0
20230725,131300,138133479,1359,1363,1363,1359,215
20230725,131200,137840446,1356,1356,1356,1356,0
20230725,131100,137840446,1356,1356,1356,1356,0
20230725,131000,137840446,1356,1357,1357,1356,445
20230725,130900,137236684,1357,1357,1357,1357,0
20230725,130800,137236684,1357,1357,1357,1357,1
20230725,130700,137235327,1364,1364,1364,1364,0
20230725,130600,137235327,1364,1364,1364,1364,0
20230725,130500,137235327,1364,1364,1364,1364,0
20230725,130400,137235327,1364,1364,1364,1364,0
20230725,130300,137235327,1364,1364,1364,1364,0
20230725,130200,137235327,1364,1364,1364,1364,11
20230725,130100,137220323,1357,1357,1357,1357,0
20230725,130000,137220323,1357,1361,1361,1356,771
20230725,125900,136172204,1368,1368,1368,1368,0
20230725,125800,136172204,1368,1368,1368,1368,0
20230725,125700,136172204,1368,1368,1368,1368,0
20230725,125600,136172204,1368,1368,1368,1368,0
20230725,125500,136172204,1368,1368,1368,1368,0
20230725,125400,136172204,1368,1368,1368,1368,0
20230725,125300,136172204,1368,1368,1368,1368,2
20230725,125200,136169468,1361,1361,1361,1361,889
20230725,125100,134959539,1369,1369,1369,1369,0
20230725,125000,134959539,1369,1369,1369,1369,0
20230725,124900,134959539,1369,1369,1369,1369,0
20230725,124800,134959539,1369,1369,1369,1369,0
20230725,124700,134959539,1369,1369,1369,1369,0
20230725,124600,134959539,1369,1369,1369,1369,0
20230725,124500,134959539,1369,1369,1369,1369,15
20230725,124400,134939004,1369,1369,1369,1369,2
20230725,124300,134936266,1361,1361,1361,1361,0
20230725,124200,134936266,1361,1365,1369,1361,447
20230725,124100,134327851,1365,1364,1365,1364,157
20230725,124000,134113696,1364,1364,1364,1364,36
20230725,123900,134064592,1365,1365,1365,1365,0
20230725,123800,134064592,1365,1365,1365,1365,21
20230725,123700,134035927,1365,1365,1365,1365,188
20230725,123600,133779307,1365,1365,1365,1365,0
20230725,123500,133779307,1365,1365,1365,1365,0
20230725,123400,133779307,1365,1365,1365,1365,1635
20230725,123300,131547532,1365,1365,1365,1365,0
20230725,123200,131547532,1365,1365,1365,1365,0
20230725,123100,131547532,1365,1365,1365,1365,0
20230725,123000,131547532,1365,1365,1365,1365,0
20230725,122900,131547532,1365,1365,1365,1365,0
20230725,122800,131547532,1365,1365,1365,1365,81
20230725,122700,131436967,1364,1364,1364,1364,236
20230725,122600,131115063,1364,1364,1364,1364,0
20230725,122500,131115063,1364,1364,1364,1364,802
20230725,122400,130021135,1360,1360,1360,1360,2
20230725,122300,130018415,1364,1364,1364,1364,0
20230725,122200,130018415,1364,1364,1364,1364,0
20230725,122100,130018415,1364,1364,1364,1364,1
20230725,122000,130017051,1357,1357,1357,1357,0
20230725,121900,130017051,1357,1363,1363,1356,149
20230725,121800,129814911,1363,1363,1363,1363,0
20230725,121700,129814911,1363,1363,1363,1363,1
20230725,121600,129813548,1365,1365,1365,1365,0
20230725,121500,129813548,1365,1363,1365,1363,1909
20230725,121400,127207837,1363,1359,1363,1359,2
20230725,121300,127205115,1359,1359,1359,1359,0
20230725,121200,127205115,1359,1359,1359,1359,0
20230725,121100,127205115,1359,1359,1359,1359,10
20230725,121000,127191525,1359,1359,1359,1359,12361
20230725,120900,110392926,1363,1359,1363,1359,2
20230725,120800,110390204,1363,1363,1363,1363,0
20230725,120700,110390204,1363,1363,1363,1363,0
20230725,120600,110390204,1363,1360,1363,1360,12
20230725,120500,110373881,1360,1360,1360,1360,1
20230725,120400,110372521,1365,1365,1365,1365,0
20230725,120300,110372521,1365,1365,1365,1365,0
20230725,120200,110372521,1365,1365,1365,1365,0
20230725,120100,110372521,1365,1365,1365,1365,0
20230725,120000,110372521,1365,1365,1365,1365,0
20230725,115900,110372521,1365,1365,1365,1365,0
20230725,115800,110372521,1365,1365,1365,1365,0
20230725,115700,110372521,1365,1359,1365,1359,108
20230725,115600,110225732,1356,1356,1356,1356,0
20230725,115500,110225732,1356,1357,1357,1356,778
20230725,115400,109170744,1359,1359,1359,1359,0
20230725,115300,109170744,1359,1359,1359,1359,267
20230725,115200,108807891,1360,1360,1360,1360,301
20230725,115100,108398531,1365,1365,1365,1365,0
20230725,115000,108398531,1365,1365,1365,1365,0
20230725,114900,108398531,1365,1365,1365,1365,0
20230725,114800,108398531,1365,1365,1365,1365,0
20230725,114700,108398531,1365,1365,1365,1365,73
20230725,114600,108298886,1365,1365,1365,1365,0
20230725,114500,108298886,1365,1365,1365,1365,1
20230725,114400,108297521,1360,1360,1360,1360,0
20230725,114300,108297521,1360,1365,1365,1360,2
20230725,114200,108294796,1360,1360,1360,1360,360
20230725,114100,107805196,1360,1360,1360,1360,0
20230725,114000,107805196,1360,1361,1361,1360,176
20230725,113900,107565792,1365,1363,1365,1363,5
20230725,113800,107558973,1363,1363,1363,1363,0
20230725,113700,107558973,1363,1363,1363,1363,0
20230725,113600,107558973,1363,1363,1363,1363,1
20230725,113500,107557610,1360,1360,1360,1360,30
20230725,113400,107516810,1360,1360,1360,1360,0
20230725,113300,107516810,1360,1365,1365,1360,751
20230725,113200,106495305,1360,1360,1360,1360,0
20230725,113100,106495305,1360,1360,1360,1360,0
20230725,113000,106495305,1360,1360,1360,1360,0
20230725,112900,106495305,1360,1360,1360,1360,0
20230725,112800,106495305,1360,1360,1360,1360,0
20230725,112700,106495305,1360,1360,1360,1360,0
20230725,112600,106495305,1360,1360,1360,1360,0
20230725,112500,106495305,1360,1362,1362,1360,8889
20230725,112400,94397842,1362,1362,1362,1362,0
20230725,112300,94397842,1362,1362,1362,1362,0
20230725,112200,94397842,1362,1362,1362,1362,0
20230725,112100,94397842,1362,1362,1362,1362,3
20230725,112000,94393756,1363,1363,1363,1363,0
20230725,111900,94393756,1363,1363,1363,1363,25
20230725,111800,94359681,1363,1363,1363,1363,0
20230725,111700,94359681,1363,1363,1363,1363,0
20230725,111600,94359681,1363,1363,1363,1363,36
20230725,111500,94310613,1362,1362,1362,1362,1
20230725,111400,94309251,1363,1363,1363,1363,0
20230725,111300,94309251,1363,1363,1363,1363,0
20230725,111200,94309251,1363,1363,1363,1363,981
20230725,111100,92972148,1361,1361,1361,1361,166
20230725,111000,92746222,1363,1363,1363,1363,0
20230725,110900,92746222,1363,1363,1363,1363,0
20230725,110800,92746222,1363,1363,1363,1363,0
20230725,110700,92746222,1363,1363,1363,1363,0
20230725,110600,92746222,1363,1358,1363,1358,45
20230725,110500,92684917,1358,1358,1358,1358,656
20230725,110400,91794069,1358,1358,1358,1358,1301
20230725,110300,90027311,1358,1358,1358,1358,4
20230725,110200,90021879,1358,1358,1358,1358,1
20230725,110100,90020521,1358,1358,1358,1358,0
20230725,110000,90020521,1358,1358,1358,1358,0
20230725,105900,90020521,1358,1361,1361,1358,4320
20230725,105800,84149902,1361,1361,1361,1361,226
20230725,105700,83842316,1362,1362,1362,1362,540
20230725,105600,83106836,1361,1361,1361,1361,0
20230725,105500,83106836,1361,1361,1361,1361,0
20230725,105400,83106836,1361,1361,1361,1361,4
20230725,105300,83101392,1361,1361,1361,1361,6
20230725,105200,83093226,1360,1362,1362,1360,368
20230725,105100,82592524,1363,1363,1363,1363,0
20230725,105000,82592524,1363,1363,1363,1363,4
20230725,104900,82587072,1363,1363,1363,1363,1926
20230725,104800,79961934,1364,1365,1365,1364,3654
20230725,104700,74976240,1366,1366,1366,1366,0
20230725,104600,74976240,1366,1366,1366,1366,121
20230725,104500,74810954,1366,1366,1366,1366,30
20230725,104400,74769974,1365,1365,1365,1365,10
20230725,104300,74756324,1365,1365,1365,1365,10
20230725,104200,74742674,1366,1366,1366,1366,251
20230725,104100,74399808,1366,1366,1366,1366,0
20230725,104000,74399808,1366,1366,1366,1366,0
20230725,103900,74399808,1366,1366,1366,1366,0
20230725,103800,74399808,1366,1366,1366,1366,0
20230725,103700,74399808,1366,1366,1366,1366,8
20230725,103600,74388880,1366,1366,1366,1366,44
20230725,103500,74328776,1366,1366,1366,1366,1354
20230725,103400,72479212,1366,1367,1367,1366,116
20230725,103300,72320755,1366,1366,1366,1366,100
20230725,103200,72184155,1372,1372,1372,1372,0
20230725,103100,72184155,1372,1372,1372,1372,2
20230725,103000,72181411,1366,1366,1366,1366,0
20230725,102900,72181411,1366,1366,1366,1366,676
20230725,102800,71257995,1367,1367,1367,1367,13
20230725,102700,71240224,1367,1366,1367,1366,154
20230725,102600,71029736,1366,1366,1366,1366,391
20230725,102500,70495630,1366,1366,1366,1366,0
20230725,102400,70495630,1366,1366,1366,1366,284
20230725,102300,70107686,1366,1366,1366,1366,0
20230725,102200,70107686,1366,1366,1366,1366,0
20230725,102100,70107686,1366,1366,1366,1366,555
20230725,102000,69349556,1367,1367,1367,1367,0
20230725,101900,69349556,1367,1367,1367,1367,0
20230725,101800,69349556,1367,1367,1367,1367,0
20230725,101700,69349556,1367,1367,1367,1367,0
20230725,101600,69349556,1367,1366,1367,1366,350
20230725,101500,68871236,1367,1367,1367,1367,0
20230725,101400,68871236,1367,1367,1367,1367,267
20230725,101300,68506247,1367,1367,1367,1367,0
20230725,101200,68506247,1367,1367,1367,1367,0
20230725,101100,68506247,1367,1368,1368,1367,222
20230725,101000,68202761,1369,1369,1369,1369,1000
20230725,100900,66833761,1369,1368,1373,1368,3902
20230725,100800,61491957,1366,1366,1366,1366,134
20230725,100700,61308913,1366,1366,1366,1366,0
20230725,100600,61308913,1366,1367,1367,1366,100
20230725,100500,61172256,1369,1369,1369,1369,0
20230725,100400,61172256,1369,1369,1369,1369,38
20230725,100300,61120234,1367,1366,1367,1366,182
20230725,100200,60871621,1366,1366,1367,1366,557
20230725,100100,60110757,1367,1366,1367,1366,586
20230725,100000,59310055,1365,1366,1366,1365,349
20230725,095900,58833654,1367,1368,1368,1367,2
20230725,095800,58830919,1369,1369,1369,1369,0
20230725,095700,58830919,1369,1369,1369,1369,0
20230725,095600,58830919,1369,1369,1369,1369,0
20230725,095500,58830919,1369,1369,1369,1369,0
20230725,095400,58830919,1369,1369,1369,1369,0
20230725,095300,58830919,1369,1369,1369,1369,1
20230725,095200,58829550,1365,1365,1365,1365,0
20230725,095100,58829550,1365,1365,1365,1365,0
20230725,095000,58829550,1365,1365,1365,1365,111
20230725,094900,58678035,1365,1365,1365,1365,59
20230725,094800,58597500,1364,1364,1364,1364,0
20230725,094700,58597500,1364,1364,1364,1364,0
20230725,094600,58597500,1364,1364,1370,1364,2761
20230725,094500,54828958,1364,1364,1364,1364,122
20230725,094400,54662550,1363,1363,1363,1363,0
20230725,094300,54662550,1363,1363,1363,1363,445
20230725,094200,54056015,1363,1363,1363,1363,381
20230725,094100,53536712,1364,1364,1364,1364,0
20230725,094000,53536712,1364,1365,1365,1364,667
20230725,093900,52626923,1365,1365,1365,1365,2297
20230725,093800,49491518,1365,1366,1366,1365,110
20230725,093700,49341259,1366,1366,1366,1366,1000
20230725,093600,47975259,1366,1366,1368,1366,2136
20230725,093500,45057481,1373,1373,1373,1373,0
20230725,093400,45057481,1373,1373,1373,1373,0
20230725,093300,45057481,1373,1373,1373,1373,0
20230725,093200,45057481,1373,1365,1373,1365,20
20230725,093100,45030149,1365,1366,1366,1365,1800
20230725,093000,42571531,1366,1366,1366,1366,82
20230725,092900,42459519,1366,1366,1366,1366,996
20230725,092800,41098983,1365,1366,1366,1365,229
20230725,092700,40786377,1372,1372,1372,1372,132
20230725,092600,40605273,1365,1365,1365,1365,370
20230725,092500,40100223,1364,1372,1372,1364,1580
20230725,092400,37945088,1365,1365,1365,1365,3
20230725,092300,37940993,1365,1362,1365,1362,671
20230725,092200,37025081,1362,1362,1362,1362,1111
20230725,092100,35511899,1362,1361,1362,1361,1590
20230725,092000,33346323,1362,1366,1366,1352,7332
20230725,091900,23407512,1373,1373,1373,1373,100
20230725,091800,23270212,1373,1373,1373,1373,2
20230725,091700,23267466,1365,1365,1365,1365,308
20230725,091600,22847046,1362,1363,1365,1362,912
20230725,091500,21603990,1365,1367,1367,1365,1653
20230725,091400,19347571,1365,1365,1365,1365,0
20230725,091300,19347571,1365,1368,1368,1365,249
20230725,091200,19007355,1370,1370,1370,1370,640
20230725,091100,18130555,1370,1370,1370,1370,84
20230725,091000,18015475,1373,1373,1373,1373,0
20230725,090900,18015475,1373,1373,1373,1373,0
20230725,090800,18015475,1373,1368,1373,1357,602
20230725,090700,17196929,1368,1357,1368,1356,1822
20230725,090600,14706196,1356,1368,1368,1356,1554
20230725,090500,12597564,1356,1358,1358,1356,2750
20230725,090400,8868175,1357,1357,1359,1357,1480
20230725,090300,6857725,1359,1374,1374,1346,579
20230725,090200,6071451,1376,1375,1376,1375,98
20230725,090100,5936614,1375,1376,1376,1375,231
20230725,090000,5618888,1373,1361,1373,1345,4027