stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,205900,1924784058,1263,1263,1263,1263,20564
20230725,205800,1924784058,1263,1263,1263,1263,0
20230725,205700,1924784058,1263,1263,1263,1263,0
20230725,205600,1924784058,1263,1263,1263,1263,0
20230725,205500,1924784058,1263,1263,1263,1263,0
20230725,205400,1924784058,1263,1263,1263,1263,0
20230725,205300,1924784058,1263,1263,1263,1263,0
20230725,205200,1924784058,1263,1263,1263,1263,0
20230725,205100,1924784058,1263,1263,1263,1263,0
20230725,205000,1924784058,1263,1263,1263,1263,0
20230725,204900,1924784058,1263,1263,1263,1263,0
20230725,204800,1924784058,1263,1263,1263,1263,0
20230725,204700,1924784058,1263,1263,1263,1263,0
20230725,204600,1924784058,1263,1263,1263,1263,0
20230725,204500,1924784058,1263,1263,1263,1263,0
20230725,204400,1924784058,1263,1263,1263,1263,0
20230725,204300,1924784058,1263,1263,1263,1263,0
20230725,204200,1924784058,1263,1263,1263,1263,0
20230725,204100,1924784058,1263,1263,1263,1263,0
20230725,204000,1924784058,1263,1263,1263,1263,0
20230725,203900,1924784058,1263,1263,1263,1263,0
20230725,203800,1924784058,1263,1263,1263,1263,0
20230725,203700,1924784058,1263,1263,1263,1263,0
20230725,203600,1924784058,1263,1263,1263,1263,0
20230725,203500,1924784058,1263,1263,1263,1263,0
20230725,203400,1924784058,1263,1263,1263,1263,0
20230725,203300,1924784058,1263,1263,1263,1263,0
20230725,203200,1924784058,1263,1263,1263,1263,0
20230725,203100,1924784058,1263,1263,1263,1263,0
20230725,203000,1924784058,1263,1263,1263,1263,0
20230725,202900,1924784058,1263,1263,1263,1263,20564
20230725,202800,1924784058,1263,1263,1263,1263,0
20230725,202700,1924784058,1263,1263,1263,1263,0
20230725,202600,1924784058,1263,1263,1263,1263,0
20230725,202500,1924784058,1263,1263,1263,1263,0
20230725,202400,1924784058,1263,1263,1263,1263,0
20230725,202300,1924784058,1263,1263,1263,1263,0
20230725,202200,1924784058,1263,1263,1263,1263,0
20230725,202100,1924784058,1263,1263,1263,1263,0
20230725,202000,1924784058,1263,1263,1263,1263,0
20230725,201900,1924784058,1263,1263,1263,1263,0
20230725,201800,1924784058,1263,1263,1263,1263,0
20230725,201700,1924784058,1263,1263,1263,1263,0
20230725,201600,1924784058,1263,1263,1263,1263,0
20230725,201500,1924784058,1263,1263,1263,1263,0
20230725,201400,1924784058,1263,1263,1263,1263,0
20230725,201300,1924784058,1263,1263,1263,1263,0
20230725,201200,1924784058,1263,1263,1263,1263,0
20230725,201100,1924784058,1263,1263,1263,1263,0
20230725,201000,1924784058,1263,1263,1263,1263,0
20230725,200900,1924784058,1263,1263,1263,1263,0
20230725,200800,1924784058,1263,1263,1263,1263,0
20230725,200700,1924784058,1263,1263,1263,1263,0
20230725,200600,1924784058,1263,1263,1263,1263,0
20230725,200500,1924784058,1263,1263,1263,1263,0
20230725,200400,1924784058,1263,1263,1263,1263,0
20230725,200300,1924784058,1263,1263,1263,1263,0
20230725,200200,1924784058,1263,1263,1263,1263,0
20230725,200100,1924784058,1263,1263,1263,1263,0
20230725,200000,1924784058,1263,1263,1263,1263,0
20230725,195900,1924784058,1263,1263,1263,1263,20564
20230725,195800,1924784058,1263,1263,1263,1263,0
20230725,195700,1924784058,1263,1263,1263,1263,0
20230725,195600,1924784058,1263,1263,1263,1263,0
20230725,195500,1924784058,1263,1263,1263,1263,0
20230725,195400,1924784058,1263,1263,1263,1263,0
20230725,195300,1924784058,1263,1263,1263,1263,0
20230725,195200,1924784058,1263,1263,1263,1263,0
20230725,195100,1924784058,1263,1263,1263,1263,0
20230725,195000,1924784058,1263,1263,1263,1263,0
20230725,194900,1924784058,1263,1263,1263,1263,0
20230725,194800,1924784058,1263,1263,1263,1263,0
20230725,194700,1924784058,1263,1263,1263,1263,0
20230725,194600,1924784058,1263,1263,1263,1263,0
20230725,194500,1924784058,1263,1263,1263,1263,0
20230725,194400,1924784058,1263,1263,1263,1263,0
20230725,194300,1924784058,1263,1263,1263,1263,0
20230725,194200,1924784058,1263,1263,1263,1263,0
20230725,194100,1924784058,1263,1263,1263,1263,0
20230725,194000,1924784058,1263,1263,1263,1263,0
20230725,193900,1924784058,1263,1263,1263,1263,0
20230725,193800,1924784058,1263,1263,1263,1263,0
20230725,193700,1924784058,1263,1263,1263,1263,0
20230725,193600,1924784058,1263,1263,1263,1263,0
20230725,193500,1924784058,1263,1263,1263,1263,0
20230725,193400,1924784058,1263,1263,1263,1263,0
20230725,193300,1924784058,1263,1263,1263,1263,0
20230725,193200,1924784058,1263,1263,1263,1263,0
20230725,193100,1924784058,1263,1263,1263,1263,0
20230725,193000,1924784058,1263,1263,1263,1263,0
20230725,192900,1924784058,1263,1263,1263,1263,20564
20230725,192800,1924784058,1263,1263,1263,1263,0
20230725,192700,1924784058,1263,1263,1263,1263,0
20230725,192600,1924784058,1263,1263,1263,1263,0
20230725,192500,1924784058,1263,1263,1263,1263,0
20230725,192400,1924784058,1263,1263,1263,1263,0
20230725,192300,1924784058,1263,1263,1263,1263,0
20230725,192200,1924784058,1263,1263,1263,1263,0
20230725,192100,1924784058,1263,1263,1263,1263,0
20230725,192000,1924784058,1263,1263,1263,1263,0
20230725,191900,1924784058,1263,1263,1263,1263,0
20230725,191800,1924784058,1263,1263,1263,1263,0
20230725,191700,1924784058,1263,1263,1263,1263,0
20230725,191600,1924784058,1263,1263,1263,1263,0
20230725,191500,1924784058,1263,1263,1263,1263,0
20230725,191400,1924784058,1263,1263,1263,1263,0
20230725,191300,1924784058,1263,1263,1263,1263,0
20230725,191200,1924784058,1263,1263,1263,1263,0
20230725,191100,1924784058,1263,1263,1263,1263,0
20230725,191000,1924784058,1263,1263,1263,1263,0
20230725,190900,1924784058,1263,1263,1263,1263,0
20230725,190800,1924784058,1263,1263,1263,1263,0
20230725,190700,1924784058,1263,1263,1263,1263,0
20230725,190600,1924784058,1263,1263,1263,1263,0
20230725,190500,1924784058,1263,1263,1263,1263,0
20230725,190400,1924784058,1263,1263,1263,1263,0
20230725,190300,1924784058,1263,1263,1263,1263,0
20230725,190200,1924784058,1263,1263,1263,1263,0
20230725,190100,1924784058,1263,1263,1263,1263,0
20230725,190000,1924784058,1263,1263,1263,1263,0
20230725,185900,1924784058,1263,1263,1263,1263,20564
20230725,185800,1924784058,1263,1263,1263,1263,0
20230725,185700,1924784058,1263,1263,1263,1263,0
20230725,185600,1924784058,1263,1263,1263,1263,0
20230725,185500,1924784058,1263,1263,1263,1263,0
20230725,185400,1924784058,1263,1263,1263,1263,0
20230725,185300,1924784058,1263,1263,1263,1263,0
20230725,185200,1924784058,1263,1263,1263,1263,0
20230725,185100,1924784058,1263,1263,1263,1263,0
20230725,185000,1924784058,1263,1263,1263,1263,0
20230725,184900,1924784058,1263,1263,1263,1263,0
20230725,184800,1924784058,1263,1263,1263,1263,0
20230725,184700,1924784058,1263,1263,1263,1263,0
20230725,184600,1924784058,1263,1263,1263,1263,0
20230725,184500,1924784058,1263,1263,1263,1263,0
20230725,184400,1924784058,1263,1263,1263,1263,0
20230725,184300,1924784058,1263,1263,1263,1263,0
20230725,184200,1924784058,1263,1263,1263,1263,0
20230725,184100,1924784058,1263,1263,1263,1263,0
20230725,184000,1924784058,1263,1263,1263,1263,0
20230725,183900,1924784058,1263,1263,1263,1263,0
20230725,183800,1924784058,1263,1263,1263,1263,0
20230725,183700,1924784058,1263,1263,1263,1263,0
20230725,183600,1924784058,1263,1263,1263,1263,0
20230725,183500,1924784058,1263,1263,1263,1263,0
20230725,183400,1924784058,1263,1263,1263,1263,0
20230725,183300,1924784058,1263,1263,1263,1263,0
20230725,183200,1924784058,1263,1263,1263,1263,0
20230725,183100,1924784058,1263,1263,1263,1263,0
20230725,183000,1924784058,1263,1263,1263,1263,0
20230725,182900,1924784058,1263,1263,1263,1263,20564
20230725,182800,1924784058,1263,1263,1263,1263,0
20230725,182700,1924784058,1263,1263,1263,1263,0
20230725,182600,1924784058,1263,1263,1263,1263,0
20230725,182500,1924784058,1263,1263,1263,1263,0
20230725,182400,1924784058,1263,1263,1263,1263,0
20230725,182300,1924784058,1263,1263,1263,1263,0
20230725,182200,1924784058,1263,1263,1263,1263,0
20230725,182100,1924784058,1263,1263,1263,1263,0
20230725,182000,1924784058,1263,1263,1263,1263,0
20230725,181900,1924784058,1263,1263,1263,1263,0
20230725,181800,1924784058,1263,1263,1263,1263,0
20230725,181700,1924784058,1263,1263,1263,1263,0
20230725,181600,1924784058,1263,1263,1263,1263,0
20230725,181500,1924784058,1263,1263,1263,1263,0
20230725,181400,1924784058,1263,1263,1263,1263,0
20230725,181300,1924784058,1263,1263,1263,1263,0
20230725,181200,1924784058,1263,1263,1263,1263,0
20230725,181100,1924784058,1263,1263,1263,1263,0
20230725,181000,1924784058,1263,1263,1263,1263,0
20230725,180900,1924784058,1263,1263,1263,1263,0
20230725,180800,1924784058,1263,1263,1263,1263,0
20230725,180700,1924784058,1263,1263,1263,1263,0
20230725,180600,1924784058,1263,1263,1263,1263,0
20230725,180500,1924784058,1263,1263,1263,1263,0
20230725,180400,1924784058,1263,1263,1263,1263,0
20230725,180300,1924784058,1263,1263,1263,1263,0
20230725,180200,1924784058,1263,1263,1263,1263,0
20230725,180100,1924784058,1263,1263,1263,1263,0
20230725,180000,1924784058,1263,1263,1263,1263,0
20230725,175900,1924784058,1263,1263,1263,1263,20564
20230725,175800,1924784058,1263,1263,1263,1263,0
20230725,175700,1924784058,1263,1263,1263,1263,0
20230725,175600,1924784058,1263,1263,1263,1263,0
20230725,175500,1924784058,1263,1263,1263,1263,0
20230725,175400,1924784058,1263,1263,1263,1263,0
20230725,175300,1924784058,1263,1263,1263,1263,0
20230725,175200,1924784058,1263,1263,1263,1263,0
20230725,175100,1924784058,1263,1263,1263,1263,0
20230725,175000,1924784058,1263,1263,1263,1263,0
20230725,174900,1924784058,1263,1263,1263,1263,0
20230725,174800,1924784058,1263,1263,1263,1263,0
20230725,174700,1924784058,1263,1263,1263,1263,0
20230725,174600,1924784058,1263,1263,1263,1263,0
20230725,174500,1924784058,1263,1263,1263,1263,0
20230725,174400,1924784058,1263,1263,1263,1263,0
20230725,174300,1924784058,1263,1263,1263,1263,0
20230725,174200,1924784058,1263,1263,1263,1263,0
20230725,174100,1924784058,1263,1263,1263,1263,0
20230725,174000,1924784058,1263,1263,1263,1263,0
20230725,173900,1924784058,1263,1263,1263,1263,0
20230725,173800,1924784058,1263,1263,1263,1263,0
20230725,173700,1924784058,1263,1263,1263,1263,0
20230725,173600,1924784058,1263,1263,1263,1263,0
20230725,173500,1924784058,1263,1263,1263,1263,0
20230725,173400,1924784058,1263,1263,1263,1263,0
20230725,173300,1924784058,1263,1263,1263,1263,0
20230725,173200,1924784058,1263,1263,1263,1263,0
20230725,173100,1924784058,1263,1263,1263,1263,0
20230725,173000,1924784058,1263,1263,1263,1263,0
20230725,172900,1924784058,1263,1263,1263,1263,20564
20230725,172800,1924784058,1263,1263,1263,1263,0
20230725,172700,1924784058,1263,1263,1263,1263,0
20230725,172600,1924784058,1263,1263,1263,1263,0
20230725,172500,1924784058,1263,1263,1263,1263,0
20230725,172400,1924784058,1263,1263,1263,1263,0
20230725,172300,1924784058,1263,1263,1263,1263,0
20230725,172200,1924784058,1263,1263,1263,1263,0
20230725,172100,1924784058,1263,1263,1263,1263,0
20230725,172000,1924784058,1263,1263,1263,1263,0
20230725,171900,1924784058,1263,1263,1263,1263,0
20230725,171800,1924784058,1263,1263,1263,1263,0
20230725,171700,1924784058,1263,1263,1263,1263,0
20230725,171600,1924784058,1263,1263,1263,1263,0
20230725,171500,1924784058,1263,1263,1263,1263,0
20230725,171400,1924784058,1263,1263,1263,1263,0
20230725,171300,1924784058,1263,1263,1263,1263,0
20230725,171200,1924784058,1263,1263,1263,1263,0
20230725,171100,1924784058,1263,1263,1263,1263,0
20230725,171000,1924784058,1263,1263,1263,1263,0
20230725,170900,1924784058,1263,1263,1263,1263,0
20230725,170800,1924784058,1263,1263,1263,1263,0
20230725,170700,1924784058,1263,1263,1263,1263,0
20230725,170600,1924784058,1263,1263,1263,1263,0
20230725,170500,1924784058,1263,1263,1263,1263,0
20230725,170400,1924784058,1263,1263,1263,1263,0
20230725,170300,1924784058,1263,1263,1263,1263,0
20230725,170200,1924784058,1263,1263,1263,1263,0
20230725,170100,1924784058,1263,1263,1263,1263,0
20230725,170000,1924784058,1263,1263,1263,1263,0
20230725,165900,1924784058,1263,1263,1263,1263,20564
20230725,165800,1924784058,1263,1263,1263,1263,0
20230725,165700,1924784058,1263,1263,1263,1263,0
20230725,165600,1924784058,1263,1263,1263,1263,0
20230725,165500,1924784058,1263,1263,1263,1263,0
20230725,165400,1924784058,1263,1263,1263,1263,0
20230725,165300,1924784058,1263,1263,1263,1263,0
20230725,165200,1924784058,1263,1263,1263,1263,0
20230725,165100,1924784058,1263,1263,1263,1263,0
20230725,165000,1924784058,1263,1263,1263,1263,0
20230725,164900,1924784058,1263,1263,1263,1263,0
20230725,164800,1924784058,1263,1263,1263,1263,0
20230725,164700,1924784058,1263,1263,1263,1263,0
20230725,164600,1924784058,1263,1263,1263,1263,0
20230725,164500,1924784058,1263,1263,1263,1263,0
20230725,164400,1924784058,1263,1263,1263,1263,0
20230725,164300,1924784058,1263,1263,1263,1263,0
20230725,164200,1924784058,1263,1263,1263,1263,0
20230725,164100,1924784058,1263,1263,1263,1263,0
20230725,164000,1924784058,1263,1263,1263,1263,0
20230725,163900,1924784058,1263,1263,1263,1263,0
20230725,163800,1924784058,1263,1263,1263,1263,0
20230725,163700,1924784058,1263,1263,1263,1263,0
20230725,163600,1924784058,1263,1263,1263,1263,0
20230725,163500,1924784058,1263,1263,1263,1263,0
20230725,163400,1924784058,1263,1263,1263,1263,0
20230725,163300,1924784058,1263,1263,1263,1263,0
20230725,163200,1924784058,1263,1263,1263,1263,0
20230725,163100,1924784058,1263,1263,1263,1263,0
20230725,163000,1924784058,1263,1263,1263,1263,0
20230725,162900,1924784058,1263,1263,1263,1263,20564
20230725,162800,1924784058,1263,1263,1263,1263,0
20230725,162700,1924784058,1263,1263,1263,1263,0
20230725,162600,1924784058,1263,1263,1263,1263,0
20230725,162500,1924784058,1263,1263,1263,1263,0
20230725,162400,1924784058,1263,1263,1263,1263,0
20230725,162300,1924784058,1263,1263,1263,1263,0
20230725,162200,1924784058,1263,1263,1263,1263,0
20230725,162100,1924784058,1263,1263,1263,1263,0
20230725,162000,1924784058,1263,1263,1263,1263,0
20230725,161900,1924784058,1263,1263,1263,1263,0
20230725,161800,1924784058,1263,1263,1263,1263,0
20230725,161700,1924784058,1263,1263,1263,1263,0
20230725,161600,1924784058,1263,1263,1263,1263,0
20230725,161500,1924784058,1263,1263,1263,1263,0
20230725,161400,1924784058,1263,1263,1263,1263,0
20230725,161300,1924784058,1263,1263,1263,1263,0
20230725,161200,1924784058,1263,1263,1263,1263,0
20230725,161100,1924784058,1263,1263,1263,1263,0
20230725,161000,1924784058,1263,1263,1263,1263,0
20230725,160900,1924784058,1263,1263,1263,1263,0
20230725,160800,1924784058,1263,1263,1263,1263,0
20230725,160700,1924784058,1263,1263,1263,1263,0
20230725,160600,1924784058,1263,1263,1263,1263,0
20230725,160500,1924784058,1263,1263,1263,1263,0
20230725,160400,1924784058,1263,1263,1263,1263,0
20230725,160300,1924784058,1263,1263,1263,1263,0
20230725,160200,1924784058,1263,1263,1263,1263,0
20230725,160100,1924784058,1263,1263,1263,1263,0
20230725,160000,1924784058,1263,1263,1263,1263,0
20230725,155900,1924784058,1263,1263,1263,1263,20564
20230725,155800,1924784058,1263,1263,1263,1263,0
20230725,155700,1924784058,1263,1263,1263,1263,0
20230725,155600,1924784058,1263,1263,1263,1263,0
20230725,155500,1924784058,1263,1263,1263,1263,0
20230725,155400,1924784058,1263,1263,1263,1263,0
20230725,155300,1924784058,1263,1263,1263,1263,0
20230725,155200,1924784058,1263,1263,1263,1263,0
20230725,155100,1924784058,1263,1263,1263,1263,0
20230725,155000,1924784058,1263,1263,1263,1263,0
20230725,154900,1924784058,1263,1263,1263,1263,0
20230725,154800,1924784058,1263,1263,1263,1263,0
20230725,154700,1924784058,1263,1263,1263,1263,0
20230725,154600,1924784058,1263,1263,1263,1263,0
20230725,154500,1924784058,1263,1263,1263,1263,0
20230725,154400,1924784058,1263,1263,1263,1263,0
20230725,154300,1924784058,1263,1263,1263,1263,0
20230725,154200,1924784058,1263,1263,1263,1263,0
20230725,154100,1924784058,1263,1263,1263,1263,0
20230725,154000,1924784058,1263,1263,1263,1263,0
20230725,153900,1924784058,1263,1263,1263,1263,0
20230725,153800,1924784058,1263,1263,1263,1263,0
20230725,153700,1924784058,1263,1263,1263,1263,0
20230725,153600,1924784058,1263,1263,1263,1263,0
20230725,153500,1924784058,1263,1263,1263,1263,0
20230725,153400,1924784058,1263,1263,1263,1263,0
20230725,153300,1924784058,1263,1263,1263,1263,0
20230725,153200,1924784058,1263,1263,1263,1263,0
20230725,153100,1924784058,1263,1263,1263,1263,0
20230725,153000,1924784058,1263,1263,1263,1263,20564
20230725,152900,1898811726,1262,1262,1262,1262,0
20230725,152800,1898811726,1262,1262,1262,1262,0
20230725,152700,1898811726,1262,1262,1262,1262,0
20230725,152600,1898811726,1262,1262,1262,1262,0
20230725,152500,1898811726,1262,1262,1262,1262,0
20230725,152400,1898811726,1262,1262,1262,1262,0
20230725,152300,1898811726,1262,1262,1262,1262,0
20230725,152200,1898811726,1262,1262,1262,1262,0
20230725,152100,1898811726,1262,1262,1262,1262,0
20230725,152000,1898811726,1262,1262,1262,1262,0
20230725,151900,1898811726,1262,1260,1262,1259,7714
20230725,151800,1889087309,1260,1260,1261,1260,8661
20230725,151700,1878173487,1260,1261,1261,1259,6312
20230725,151600,1870222027,1260,1260,1261,1260,550
20230725,151500,1869528741,1261,1261,1261,1260,145
20230725,151400,1869345898,1261,1261,1262,1259,4938
20230725,151300,1863123098,1260,1260,1260,1259,1556
20230725,151200,1861162582,1261,1259,1261,1259,8306
20230725,151100,1850705141,1259,1260,1261,1259,26308
20230725,151000,1817558800,1261,1260,1261,1260,2546
20230725,150900,1814349512,1260,1261,1261,1260,1938
20230725,150800,1811907141,1261,1260,1261,1260,2478
20230725,150700,1808783300,1260,1262,1262,1260,626
20230725,150600,1807993923,1262,1261,1262,1261,6367
20230725,150500,1799965058,1262,1262,1262,1262,3615
20230725,150400,1795402928,1263,1263,1263,1263,857
20230725,150300,1794320537,1263,1262,1263,1262,2120
20230725,150200,1791644882,1261,1262,1262,1261,3227
20230725,150100,1787575572,1262,1261,1262,1261,50
20230725,150000,1787512476,1262,1262,1263,1261,13509
20230725,145900,1770465481,1262,1263,1264,1262,5737
20230725,145800,1763223759,1263,1263,1263,1263,52
20230725,145700,1763158083,1262,1263,1263,1262,8522
20230725,145600,1752402797,1262,1263,1263,1262,1869
20230725,145500,1750042251,1263,1262,1263,1262,1735
20230725,145400,1747852604,1263,1263,1263,1263,1730
20230725,145300,1745667614,1263,1263,1263,1262,3020
20230725,145200,1741856354,1262,1263,1263,1262,2350
20230725,145100,1738888454,1263,1263,1263,1263,3260
20230725,145000,1734771074,1264,1263,1264,1263,944
20230725,144900,1733578700,1263,1263,1264,1262,1490
20230725,144800,1731696883,1263,1263,1263,1262,1119
20230725,144700,1730283622,1263,1263,1263,1263,570
20230725,144600,1729563712,1263,1263,1264,1263,1198
20230725,144500,1728050138,1264,1264,1264,1264,175
20230725,144400,1727828938,1264,1263,1264,1262,6082
20230725,144300,1720147466,1263,1264,1264,1262,2083
20230725,144200,1717516336,1263,1263,1263,1262,1941
20230725,144100,1715064892,1263,1263,1263,1263,177
20230725,144000,1714841341,1263,1263,1263,1263,347
20230725,143900,1714403080,1263,1263,1264,1263,1314
20230725,143800,1712743285,1263,1263,1264,1263,2019
20230725,143700,1710192499,1263,1264,1265,1263,3300
20230725,143600,1706021428,1263,1263,1264,1263,497
20230725,143500,1705393418,1265,1265,1265,1263,371
20230725,143400,1704924833,1265,1264,1265,1263,2335
20230725,143300,1701975668,1263,1265,1265,1263,11100
20230725,143200,1687938416,1265,1265,1265,1265,1395
20230725,143100,1686173741,1265,1266,1266,1265,13808
20230725,143000,1668704863,1266,1266,1266,1266,294
20230725,142900,1668332659,1266,1266,1266,1266,626
20230725,142800,1667540143,1266,1266,1266,1265,337
20230725,142700,1667113512,1266,1265,1266,1265,630
20230725,142600,1666316419,1265,1266,1266,1265,251
20230725,142500,1665998703,1266,1266,1266,1266,22
20230725,142400,1665970851,1266,1265,1266,1265,461
20230725,142300,1665387684,1265,1264,1265,1264,1636
20230725,142200,1663318154,1264,1264,1264,1264,1064
20230725,142100,1661973258,1264,1263,1265,1263,417
20230725,142000,1661446183,1263,1264,1265,1263,9332
20230725,141900,1649653463,1264,1265,1265,1264,2642
20230725,141800,1646312173,1266,1267,1267,1265,3523
20230725,141700,1641853165,1267,1267,1267,1267,2422
20230725,141600,1638784491,1267,1266,1267,1265,247
20230725,141500,1638471829,1267,1267,1267,1266,6288
20230725,141400,1630509319,1268,1268,1268,1268,0
20230725,141300,1630509319,1268,1268,1268,1268,465
20230725,141200,1629919699,1267,1267,1267,1267,234
20230725,141100,1629623221,1267,1267,1267,1267,4225
20230725,141000,1624270146,1266,1266,1266,1266,204
20230725,140900,1624011882,1267,1267,1267,1267,20
20230725,140800,1623986542,1267,1266,1267,1266,1790
20230725,140700,1621720398,1266,1267,1267,1266,2729
20230725,140600,1618265319,1267,1267,1267,1267,290
20230725,140500,1617897889,1267,1266,1267,1266,1201
20230725,140400,1616377323,1266,1265,1266,1264,2183
20230725,140300,1613615332,1265,1265,1265,1265,9585
20230725,140200,1601490307,1266,1266,1266,1266,2281
20230725,140100,1598602561,1267,1266,1267,1266,372
20230725,140000,1598131511,1266,1268,1268,1266,108
20230725,135900,1597994753,1268,1266,1268,1266,1682
20230725,135800,1595863071,1266,1266,1266,1266,2773
20230725,135700,1592352453,1265,1267,1267,1265,1760
20230725,135600,1590125285,1267,1265,1267,1265,9508
20230725,135500,1578097215,1267,1265,1267,1265,309
20230725,135400,1577705730,1265,1267,1267,1265,216
20230725,135300,1577432078,1265,1267,1267,1265,2004
20230725,135200,1574897010,1265,1265,1267,1265,2796
20230725,135100,1571360057,1265,1265,1265,1265,2309
20230725,135000,1568439172,1265,1265,1265,1265,170
20230725,134900,1568224122,1265,1266,1267,1265,3954
20230725,134800,1563222259,1265,1267,1268,1265,6247
20230725,134700,1555309022,1268,1267,1268,1267,1044
20230725,134600,1553986270,1266,1267,1267,1266,608
20230725,134500,1553216334,1268,1267,1268,1267,837
20230725,134400,1552155783,1267,1267,1267,1267,400
20230725,134300,1551648983,1267,1266,1267,1266,3715
20230725,134200,1546943682,1266,1266,1267,1266,663
20230725,134100,1546104314,1267,1266,1267,1266,1384
20230725,134000,1544352070,1266,1267,1267,1265,651
20230725,133900,1543527431,1267,1265,1267,1265,10091
20230725,133800,1530749172,1265,1264,1265,1264,35
20230725,133700,1530704922,1264,1262,1264,1262,13
20230725,133600,1530688494,1261,1261,1261,1260,1836
20230725,133500,1528373948,1265,1266,1266,1265,133
20230725,133400,1528205692,1260,1265,1266,1260,11778
20230725,133300,1513340338,1265,1266,1267,1265,6585
20230725,133200,1505006658,1267,1267,1268,1267,2168
20230725,133100,1502259794,1268,1270,1270,1268,1142
20230725,133000,1500810891,1270,1270,1270,1270,215
20230725,132900,1500537841,1270,1268,1270,1267,3327
20230725,132800,1496319086,1269,1269,1269,1265,30
20230725,132700,1496281023,1270,1272,1272,1263,966
20230725,132600,1495058778,1272,1269,1272,1268,1669
20230725,132500,1492935857,1268,1273,1273,1262,1059
20230725,132400,1491599100,1274,1274,1274,1261,35382
20230725,132300,1446640804,1274,1274,1274,1272,2235
20230725,132200,1443793587,1273,1274,1274,1273,5281
20230725,132100,1437070553,1274,1276,1276,1274,18159
20230725,132000,1413916710,1277,1276,1277,1276,142
20230725,131900,1413735418,1275,1277,1277,1275,6
20230725,131800,1413727758,1275,1275,1277,1275,1115
20230725,131700,1412306131,1275,1275,1275,1275,1020
20230725,131600,1411005631,1275,1274,1275,1274,1025
20230725,131500,1409699769,1274,1274,1274,1274,11053
20230725,131400,1395618247,1274,1276,1276,1273,4792
20230725,131300,1389510881,1275,1275,1275,1275,53
20230725,131200,1389443306,1276,1278,1278,1274,1455
20230725,131100,1387587592,1278,1278,1278,1278,6
20230725,131000,1387579924,1275,1275,1275,1275,1033
20230725,130900,1386262849,1275,1276,1276,1274,2770
20230725,130800,1382729817,1276,1279,1279,1275,3193
20230725,130700,1378656379,1279,1279,1279,1277,1020
20230725,130600,1377353803,1279,1276,1279,1276,2116
20230725,130500,1374653049,1276,1276,1278,1276,3155
20230725,130400,1370627265,1276,1278,1278,1276,314
20230725,130300,1370226547,1278,1278,1278,1278,0
20230725,130200,1370226547,1278,1278,1279,1278,3642
20230725,130100,1365571971,1278,1278,1278,1278,255
20230725,130000,1365246081,1278,1276,1278,1276,180
20230725,125900,1365016299,1276,1276,1276,1276,2548
20230725,125800,1361765051,1275,1279,1279,1275,3110
20230725,125700,1357794231,1279,1277,1279,1277,642
20230725,125600,1356973751,1277,1277,1277,1277,22
20230725,125500,1356945657,1278,1278,1278,1278,0
20230725,125400,1356945657,1278,1278,1278,1276,546
20230725,125300,1356248869,1276,1277,1277,1276,845
20230725,125200,1355169888,1276,1277,1277,1276,1382
20230725,125100,1353405502,1276,1277,1277,1276,1279
20230725,125000,1351772223,1277,1278,1278,1277,639
20230725,124900,1350955681,1278,1278,1278,1278,118
20230725,124800,1350804877,1278,1280,1280,1278,1524
20230725,124700,1348856163,1280,1279,1280,1279,901
20230725,124600,1347702983,1278,1279,1279,1278,1238
20230725,124500,1346119586,1280,1282,1282,1280,432
20230725,124400,1345566624,1280,1280,1280,1280,3948
20230725,124300,1340513184,1280,1280,1282,1280,9347
20230725,124200,1328539354,1280,1279,1280,1279,5686
20230725,124100,1321261825,1279,1279,1279,1279,319
20230725,124000,1320853824,1280,1279,1281,1279,575
20230725,123900,1320118395,1280,1281,1281,1280,308
20230725,123800,1319724049,1281,1281,1281,1280,273
20230725,123700,1319374338,1280,1280,1280,1280,801
20230725,123600,1318349058,1280,1280,1280,1276,2246
20230725,123500,1315476391,1279,1280,1280,1279,1229
20230725,123400,1313904271,1280,1281,1281,1280,224
20230725,123300,1313617333,1281,1281,1281,1281,114
20230725,123200,1313471299,1281,1278,1281,1278,1472
20230725,123100,1311587722,1278,1277,1278,1277,3464
20230725,123000,1307161029,1277,1278,1281,1277,3497
20230725,122900,1302691159,1278,1278,1278,1278,40
20230725,122800,1302640039,1278,1279,1280,1278,5860
20230725,122700,1295148674,1280,1279,1280,1279,40
20230725,122600,1295097513,1279,1280,1280,1279,8665
20230725,122500,1284006709,1280,1280,1280,1280,0
20230725,122400,1284006709,1280,1280,1281,1280,4514
20230725,122300,1278226195,1280,1280,1280,1280,1588
20230725,122200,1276193555,1279,1279,1279,1279,0
20230725,122100,1276193555,1279,1280,1280,1279,1639
20230725,122000,1274096691,1280,1280,1280,1280,987
20230725,121900,1272833331,1280,1280,1281,1279,1027
20230725,121800,1271518798,1281,1281,1281,1281,0
20230725,121700,1271518798,1281,1282,1282,1281,1414
20230725,121600,1269707406,1282,1281,1282,1281,2031
20230725,121500,1267105466,1281,1279,1281,1279,389
20230725,121400,1266607874,1279,1283,1283,1279,6582
20230725,121300,1258171850,1283,1283,1283,1282,1096
20230725,121200,1256766326,1283,1283,1283,1283,400
20230725,121100,1256253126,1282,1282,1283,1282,188
20230725,121000,1256012010,1282,1281,1282,1281,490
20230725,120900,1255383896,1281,1282,1282,1281,115
20230725,120800,1255236576,1281,1280,1284,1280,3176
20230725,120700,1251166531,1282,1282,1282,1282,703
20230725,120600,1250265285,1282,1279,1282,1279,1697
20230725,120500,1248091672,1279,1279,1280,1279,721
20230725,120400,1247169483,1280,1280,1280,1280,1124
20230725,120300,1245730763,1280,1280,1281,1280,2215
20230725,120200,1242894363,1280,1280,1280,1280,65
20230725,120100,1242811163,1280,1279,1280,1279,3331
20230725,120000,1238549855,1278,1278,1278,1277,1177
20230725,115900,1237045949,1277,1279,1279,1277,42
20230725,115800,1236992275,1278,1276,1278,1276,5775
20230725,115700,1229618286,1277,1277,1277,1276,8
20230725,115600,1229608075,1276,1277,1277,1276,2903
20230725,115500,1225902793,1276,1277,1277,1276,217
20230725,115400,1225625886,1277,1277,1277,1277,218
20230725,115300,1225347500,1278,1276,1278,1269,10905
20230725,115200,1211447288,1277,1278,1279,1277,1459
20230725,115100,1209583756,1278,1280,1280,1278,6004
20230725,115000,1201910520,1280,1281,1281,1280,202
20230725,114900,1201651760,1281,1281,1281,1280,1336
20230725,114800,1199941472,1279,1281,1281,1279,13
20230725,114700,1199924823,1281,1281,1282,1278,3824
20230725,114600,1195033449,1281,1284,1284,1281,2861
20230725,114500,1191365008,1283,1282,1284,1281,8010
20230725,114400,1181090474,1281,1279,1281,1279,3356
20230725,114300,1176794817,1279,1278,1279,1278,4199
20230725,114200,1171424796,1278,1276,1278,1276,7579
20230725,114100,1161746414,1276,1276,1276,1276,4947
20230725,114000,1155434042,1276,1276,1276,1275,31
20230725,113900,1155394489,1275,1275,1277,1275,10564
20230725,113800,1141920122,1273,1269,1275,1268,14117
20230725,113700,1123954609,1268,1267,1271,1267,14481
20230725,113600,1105579534,1267,1266,1267,1265,2281
20230725,113500,1102691789,1266,1267,1267,1266,52
20230725,113400,1102625955,1267,1267,1267,1267,583
20230725,113300,1101887294,1267,1265,1267,1265,3240
20230725,113200,1097784417,1265,1265,1267,1265,26148
20230725,113100,1064704897,1265,1266,1267,1265,1090
20230725,113000,1063325378,1267,1266,1268,1266,1476
20230725,112900,1061455428,1266,1268,1268,1266,972
20230725,112800,1060224631,1267,1268,1268,1267,3580
20230725,112700,1055685750,1268,1267,1268,1267,107
20230725,112600,1055550174,1266,1266,1266,1265,3782
20230725,112500,1050762212,1266,1266,1266,1265,1508
20230725,112400,1048854550,1266,1266,1266,1264,2075
20230725,112300,1046230268,1266,1265,1266,1265,245
20230725,112200,1045920335,1266,1266,1266,1266,29
20230725,112100,1045883621,1266,1267,1269,1266,3663
20230725,112000,1041243779,1267,1268,1268,1267,745
20230725,111900,1040299863,1267,1266,1267,1266,2966
20230725,111800,1036541942,1266,1266,1267,1266,87
20230725,111700,1036431749,1267,1267,1267,1266,17
20230725,111600,1036410211,1267,1267,1269,1262,5331
20230725,111500,1029676319,1270,1270,1270,1269,61
20230725,111400,1029598852,1265,1270,1270,1265,6597
20230725,111300,1021250237,1270,1270,1270,1270,2
20230725,111200,1021247697,1267,1269,1269,1266,1687
20230725,111100,1019108204,1269,1268,1269,1268,303
20230725,111000,1018723898,1269,1270,1270,1269,2007
20230725,110900,1016177014,1272,1272,1273,1270,6263
20230725,110800,1008217392,1272,1272,1273,1272,5958
20230725,110700,1000638814,1272,1271,1272,1271,1306
20230725,110600,998977722,1271,1270,1272,1270,8425
20230725,110500,988272210,1270,1267,1270,1267,14932
20230725,110400,969344924,1266,1265,1266,1265,4429
20230725,110300,963737812,1265,1264,1266,1264,7797
20230725,110200,953879084,1264,1263,1264,1263,336
20230725,110100,953454715,1263,1263,1263,1262,4308
20230725,110000,948013898,1263,1264,1264,1263,1648
20230725,105900,945932434,1264,1264,1264,1264,202
20230725,105800,945677106,1263,1263,1264,1263,809
20230725,105700,944655334,1263,1264,1264,1263,3223
20230725,105600,940583295,1263,1263,1264,1263,33
20230725,105500,940541615,1263,1262,1263,1262,4177
20230725,105400,935269484,1261,1262,1263,1261,386
20230725,105300,934782571,1262,1262,1263,1262,7362
20230725,105200,925490221,1262,1261,1262,1261,593
20230725,105100,924742392,1262,1261,1262,1261,613
20230725,105000,923968879,1261,1262,1262,1261,41
20230725,104900,923917162,1262,1262,1262,1262,4
20230725,104800,923912114,1262,1262,1262,1262,1012
20230725,104700,922634970,1262,1262,1262,1261,343
20230725,104600,922202434,1262,1262,1262,1262,377
20230725,104500,921726660,1262,1261,1262,1260,11430
20230725,104400,907317374,1261,1260,1261,1260,10482
20230725,104300,894103655,1261,1261,1261,1260,46
20230725,104200,894045688,1261,1261,1261,1260,290
20230725,104100,893680285,1261,1260,1261,1259,2169
20230725,104000,890949088,1260,1259,1260,1259,4515
20230725,103900,885260493,1259,1260,1260,1259,1652
20230725,103800,883179561,1260,1259,1260,1259,4707
20230725,103700,877249142,1259,1259,1259,1258,4550
20230725,103600,871521284,1259,1260,1260,1259,11426
20230725,103500,857134293,1260,1260,1260,1259,5890
20230725,103400,849713064,1260,1260,1261,1260,1189
20230725,103300,848214912,1261,1261,1261,1260,133
20230725,103200,848047315,1261,1260,1261,1260,251
20230725,103100,847730960,1260,1260,1260,1260,3884
20230725,103000,842837120,1260,1261,1261,1259,10081
20230725,102900,830141998,1261,1261,1261,1260,360
20230725,102800,829688233,1261,1262,1262,1261,3987
20230725,102700,824660198,1262,1262,1263,1262,1042
20230725,102600,823345063,1262,1264,1264,1262,1615
20230725,102500,821305756,1264,1264,1264,1264,1933
20230725,102400,818862444,1264,1262,1264,1262,22645
20230725,102300,790262431,1262,1262,1263,1262,3391
20230725,102200,785979760,1263,1263,1264,1263,2426
20230725,102100,782915601,1264,1264,1264,1264,10372
20230725,102000,769805393,1264,1264,1264,1263,2537
20230725,101900,766598826,1264,1262,1264,1262,1979
20230725,101800,764098233,1263,1263,1263,1262,3491
20230725,101700,759689129,1263,1263,1263,1261,615
20230725,101600,758913002,1263,1260,1263,1260,75292
20230725,101500,664010510,1260,1260,1260,1259,178
20230725,101400,663786287,1259,1259,1259,1257,5723
20230725,101300,656587003,1259,1258,1259,1257,2521
20230725,101200,653416712,1258,1257,1258,1256,14918
20230725,101100,634652973,1257,1256,1258,1256,8550
20230725,101000,623911453,1256,1259,1259,1256,11449
20230725,100900,609528492,1257,1258,1260,1257,18983
20230725,100800,585658408,1258,1259,1260,1257,2989
20230725,100700,581896633,1259,1259,1259,1258,5347
20230725,100600,575167763,1259,1257,1259,1257,1029
20230725,100500,573873314,1257,1260,1261,1257,40526
20230725,100400,522892525,1260,1261,1261,1260,5691
20230725,100300,515719655,1261,1262,1262,1260,2268
20230725,100200,512861833,1262,1261,1262,1260,9158
20230725,100100,501322209,1261,1261,1262,1260,1553
20230725,100000,499362883,1261,1260,1261,1260,464
20230725,095900,498778094,1260,1260,1260,1259,17688
20230725,095800,476501869,1260,1262,1262,1259,30087
20230725,095700,438591215,1260,1262,1262,1260,15204
20230725,095600,419433643,1261,1261,1262,1261,963
20230725,095500,418219299,1262,1261,1262,1261,442
20230725,095400,417661886,1260,1260,1261,1259,2797
20230725,095300,414137695,1259,1260,1260,1259,1797
20230725,095200,411873595,1260,1260,1260,1259,4940
20230725,095100,405652195,1260,1261,1262,1260,1718
20230725,095000,403487421,1261,1262,1262,1261,304
20230725,094900,403104020,1262,1262,1262,1262,989
20230725,094800,401855902,1262,1261,1262,1260,689
20230725,094700,400987076,1261,1259,1261,1259,7165
20230725,094600,391958609,1260,1260,1260,1259,15822
20230725,094500,372031428,1260,1259,1260,1259,1249
20230725,094400,370458891,1259,1259,1260,1258,6033
20230725,094300,362862859,1260,1259,1260,1259,2100
20230725,094200,360218440,1259,1259,1259,1258,7899
20230725,094100,350273666,1259,1261,1261,1258,8173
20230725,094000,339983983,1261,1262,1263,1260,8220
20230725,093900,329623701,1261,1261,1262,1261,3457
20230725,093800,325264423,1261,1263,1263,1261,2724
20230725,093700,321825380,1263,1264,1264,1263,1099
20230725,093600,320436434,1261,1263,1264,1261,11213
20230725,093500,306280143,1263,1264,1264,1261,986
20230725,093400,305035765,1263,1262,1263,1261,2679
20230725,093300,301653557,1262,1262,1262,1261,3650
20230725,093200,297049443,1261,1262,1264,1260,1136
20230725,093100,295617039,1262,1264,1264,1259,10488
20230725,093000,282402179,1264,1265,1265,1260,6737
20230725,092900,273906362,1265,1266,1266,1263,688
20230725,092800,273036454,1266,1265,1267,1265,10403
20230725,092700,259865377,1265,1266,1266,1265,92
20230725,092600,259748975,1266,1265,1266,1264,2874
20230725,092500,256112376,1265,1267,1267,1265,4447
20230725,092400,250483350,1267,1267,1267,1264,853
20230725,092300,249403388,1264,1264,1267,1261,17548
20230725,092200,227215045,1264,1261,1264,1261,6462
20230725,092100,219054437,1260,1264,1264,1260,6238
20230725,092000,211180937,1264,1264,1264,1260,24535
20230725,091900,180242693,1260,1263,1264,1260,8913
20230725,091800,168997116,1264,1264,1265,1261,2348
20230725,091700,166032875,1264,1266,1266,1264,2329
20230725,091600,163087140,1267,1267,1267,1265,633
20230725,091500,162285145,1267,1262,1267,1262,2157
20230725,091400,159557724,1261,1262,1263,1261,5112
20230725,091300,153110380,1262,1261,1263,1260,15444
20230725,091200,133637357,1264,1265,1265,1261,5809
20230725,091100,126305591,1263,1265,1265,1261,3589
20230725,091000,121768342,1265,1260,1265,1258,2783
20230725,090900,118254468,1257,1262,1264,1257,24025
20230725,090800,87984972,1264,1272,1273,1262,21352
20230725,090700,60870628,1273,1275,1275,1273,4639
20230725,090600,54964139,1275,1281,1281,1275,11974
20230725,090500,39654045,1280,1285,1285,1280,6641
20230725,090400,31144474,1285,1280,1285,1280,2227
20230725,090300,28284034,1280,1283,1284,1280,1656
20230725,090200,26159854,1281,1284,1285,1279,2755
20230725,090100,22628280,1284,1279,1284,1277,2567
20230725,090000,19349132,1280,1273,1280,1273,15189