stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203000,2134075596,1468,1468,1468,1468,38306
20230725,202900,2134075596,1468,1468,1468,1468,0
20230725,202800,2134075596,1468,1468,1468,1468,0
20230725,202700,2134075596,1468,1468,1468,1468,0
20230725,202600,2134075596,1468,1468,1468,1468,0
20230725,202500,2134075596,1468,1468,1468,1468,0
20230725,202400,2134075596,1468,1468,1468,1468,0
20230725,202300,2134075596,1468,1468,1468,1468,0
20230725,202200,2134075596,1468,1468,1468,1468,0
20230725,202100,2134075596,1468,1468,1468,1468,0
20230725,202000,2134075596,1468,1468,1468,1468,0
20230725,201900,2134075596,1468,1468,1468,1468,0
20230725,201800,2134075596,1468,1468,1468,1468,0
20230725,201700,2134075596,1468,1468,1468,1468,0
20230725,201600,2134075596,1468,1468,1468,1468,0
20230725,201500,2134075596,1468,1468,1468,1468,0
20230725,201400,2134075596,1468,1468,1468,1468,0
20230725,201300,2134075596,1468,1468,1468,1468,0
20230725,201200,2134075596,1468,1468,1468,1468,0
20230725,201100,2134075596,1468,1468,1468,1468,0
20230725,201000,2134075596,1468,1468,1468,1468,0
20230725,200900,2134075596,1468,1468,1468,1468,0
20230725,200800,2134075596,1468,1468,1468,1468,0
20230725,200700,2134075596,1468,1468,1468,1468,0
20230725,200600,2134075596,1468,1468,1468,1468,0
20230725,200500,2134075596,1468,1468,1468,1468,0
20230725,200400,2134075596,1468,1468,1468,1468,0
20230725,200300,2134075596,1468,1468,1468,1468,0
20230725,200200,2134075596,1468,1468,1468,1468,0
20230725,200100,2134075596,1468,1468,1468,1468,0
20230725,200000,2134075596,1468,1468,1468,1468,38306
20230725,195900,2134075596,1468,1468,1468,1468,0
20230725,195800,2134075596,1468,1468,1468,1468,0
20230725,195700,2134075596,1468,1468,1468,1468,0
20230725,195600,2134075596,1468,1468,1468,1468,0
20230725,195500,2134075596,1468,1468,1468,1468,0
20230725,195400,2134075596,1468,1468,1468,1468,0
20230725,195300,2134075596,1468,1468,1468,1468,0
20230725,195200,2134075596,1468,1468,1468,1468,0
20230725,195100,2134075596,1468,1468,1468,1468,0
20230725,195000,2134075596,1468,1468,1468,1468,0
20230725,194900,2134075596,1468,1468,1468,1468,0
20230725,194800,2134075596,1468,1468,1468,1468,0
20230725,194700,2134075596,1468,1468,1468,1468,0
20230725,194600,2134075596,1468,1468,1468,1468,0
20230725,194500,2134075596,1468,1468,1468,1468,0
20230725,194400,2134075596,1468,1468,1468,1468,0
20230725,194300,2134075596,1468,1468,1468,1468,0
20230725,194200,2134075596,1468,1468,1468,1468,0
20230725,194100,2134075596,1468,1468,1468,1468,0
20230725,194000,2134075596,1468,1468,1468,1468,0
20230725,193900,2134075596,1468,1468,1468,1468,0
20230725,193800,2134075596,1468,1468,1468,1468,0
20230725,193700,2134075596,1468,1468,1468,1468,0
20230725,193600,2134075596,1468,1468,1468,1468,0
20230725,193500,2134075596,1468,1468,1468,1468,0
20230725,193400,2134075596,1468,1468,1468,1468,0
20230725,193300,2134075596,1468,1468,1468,1468,0
20230725,193200,2134075596,1468,1468,1468,1468,0
20230725,193100,2134075596,1468,1468,1468,1468,0
20230725,193000,2134075596,1468,1468,1468,1468,38306
20230725,192900,2134075596,1468,1468,1468,1468,0
20230725,192800,2134075596,1468,1468,1468,1468,0
20230725,192700,2134075596,1468,1468,1468,1468,0
20230725,192600,2134075596,1468,1468,1468,1468,0
20230725,192500,2134075596,1468,1468,1468,1468,0
20230725,192400,2134075596,1468,1468,1468,1468,0
20230725,192300,2134075596,1468,1468,1468,1468,0
20230725,192200,2134075596,1468,1468,1468,1468,0
20230725,192100,2134075596,1468,1468,1468,1468,0
20230725,192000,2134075596,1468,1468,1468,1468,0
20230725,191900,2134075596,1468,1468,1468,1468,0
20230725,191800,2134075596,1468,1468,1468,1468,0
20230725,191700,2134075596,1468,1468,1468,1468,0
20230725,191600,2134075596,1468,1468,1468,1468,0
20230725,191500,2134075596,1468,1468,1468,1468,0
20230725,191400,2134075596,1468,1468,1468,1468,0
20230725,191300,2134075596,1468,1468,1468,1468,0
20230725,191200,2134075596,1468,1468,1468,1468,0
20230725,191100,2134075596,1468,1468,1468,1468,0
20230725,191000,2134075596,1468,1468,1468,1468,0
20230725,190900,2134075596,1468,1468,1468,1468,0
20230725,190800,2134075596,1468,1468,1468,1468,0
20230725,190700,2134075596,1468,1468,1468,1468,0
20230725,190600,2134075596,1468,1468,1468,1468,0
20230725,190500,2134075596,1468,1468,1468,1468,0
20230725,190400,2134075596,1468,1468,1468,1468,0
20230725,190300,2134075596,1468,1468,1468,1468,0
20230725,190200,2134075596,1468,1468,1468,1468,0
20230725,190100,2134075596,1468,1468,1468,1468,0
20230725,190000,2134075596,1468,1468,1468,1468,38306
20230725,185900,2134075596,1468,1468,1468,1468,0
20230725,185800,2134075596,1468,1468,1468,1468,0
20230725,185700,2134075596,1468,1468,1468,1468,0
20230725,185600,2134075596,1468,1468,1468,1468,0
20230725,185500,2134075596,1468,1468,1468,1468,0
20230725,185400,2134075596,1468,1468,1468,1468,0
20230725,185300,2134075596,1468,1468,1468,1468,0
20230725,185200,2134075596,1468,1468,1468,1468,0
20230725,185100,2134075596,1468,1468,1468,1468,0
20230725,185000,2134075596,1468,1468,1468,1468,0
20230725,184900,2134075596,1468,1468,1468,1468,0
20230725,184800,2134075596,1468,1468,1468,1468,0
20230725,184700,2134075596,1468,1468,1468,1468,0
20230725,184600,2134075596,1468,1468,1468,1468,0
20230725,184500,2134075596,1468,1468,1468,1468,0
20230725,184400,2134075596,1468,1468,1468,1468,0
20230725,184300,2134075596,1468,1468,1468,1468,0
20230725,184200,2134075596,1468,1468,1468,1468,0
20230725,184100,2134075596,1468,1468,1468,1468,0
20230725,184000,2134075596,1468,1468,1468,1468,0
20230725,183900,2134075596,1468,1468,1468,1468,0
20230725,183800,2134075596,1468,1468,1468,1468,0
20230725,183700,2134075596,1468,1468,1468,1468,0
20230725,183600,2134075596,1468,1468,1468,1468,0
20230725,183500,2134075596,1468,1468,1468,1468,0
20230725,183400,2134075596,1468,1468,1468,1468,0
20230725,183300,2134075596,1468,1468,1468,1468,0
20230725,183200,2134075596,1468,1468,1468,1468,0
20230725,183100,2134075596,1468,1468,1468,1468,0
20230725,183000,2134075596,1468,1468,1468,1468,38306
20230725,182900,2134075596,1468,1468,1468,1468,0
20230725,182800,2134075596,1468,1468,1468,1468,0
20230725,182700,2134075596,1468,1468,1468,1468,0
20230725,182600,2134075596,1468,1468,1468,1468,0
20230725,182500,2134075596,1468,1468,1468,1468,0
20230725,182400,2134075596,1468,1468,1468,1468,0
20230725,182300,2134075596,1468,1468,1468,1468,0
20230725,182200,2134075596,1468,1468,1468,1468,0
20230725,182100,2134075596,1468,1468,1468,1468,0
20230725,182000,2134075596,1468,1468,1468,1468,0
20230725,181900,2134075596,1468,1468,1468,1468,0
20230725,181800,2134075596,1468,1468,1468,1468,0
20230725,181700,2134075596,1468,1468,1468,1468,0
20230725,181600,2134075596,1468,1468,1468,1468,0
20230725,181500,2134075596,1468,1468,1468,1468,0
20230725,181400,2134075596,1468,1468,1468,1468,0
20230725,181300,2134075596,1468,1468,1468,1468,0
20230725,181200,2134075596,1468,1468,1468,1468,0
20230725,181100,2134075596,1468,1468,1468,1468,0
20230725,181000,2134075596,1468,1468,1468,1468,0
20230725,180900,2134075596,1468,1468,1468,1468,0
20230725,180800,2134075596,1468,1468,1468,1468,0
20230725,180700,2134075596,1468,1468,1468,1468,0
20230725,180600,2134075596,1468,1468,1468,1468,0
20230725,180500,2134075596,1468,1468,1468,1468,0
20230725,180400,2134075596,1468,1468,1468,1468,0
20230725,180300,2134075596,1468,1468,1468,1468,0
20230725,180200,2134075596,1468,1468,1468,1468,0
20230725,180100,2134075596,1468,1468,1468,1468,0
20230725,180000,2134075596,1468,1468,1468,1468,38306
20230725,175900,2134075596,1468,1468,1468,1468,0
20230725,175800,2134075596,1468,1468,1468,1468,0
20230725,175700,2134075596,1468,1468,1468,1468,0
20230725,175600,2134075596,1468,1468,1468,1468,0
20230725,175500,2134075596,1468,1468,1468,1468,0
20230725,175400,2134075596,1468,1468,1468,1468,0
20230725,175300,2134075596,1468,1468,1468,1468,0
20230725,175200,2134075596,1468,1468,1468,1468,0
20230725,175100,2134075596,1468,1468,1468,1468,0
20230725,175000,2134075596,1468,1468,1468,1468,0
20230725,174900,2134075596,1468,1468,1468,1468,0
20230725,174800,2134075596,1468,1468,1468,1468,0
20230725,174700,2134075596,1468,1468,1468,1468,0
20230725,174600,2134075596,1468,1468,1468,1468,0
20230725,174500,2134075596,1468,1468,1468,1468,0
20230725,174400,2134075596,1468,1468,1468,1468,0
20230725,174300,2134075596,1468,1468,1468,1468,0
20230725,174200,2134075596,1468,1468,1468,1468,0
20230725,174100,2134075596,1468,1468,1468,1468,0
20230725,174000,2134075596,1468,1468,1468,1468,0
20230725,173900,2134075596,1468,1468,1468,1468,0
20230725,173800,2134075596,1468,1468,1468,1468,0
20230725,173700,2134075596,1468,1468,1468,1468,0
20230725,173600,2134075596,1468,1468,1468,1468,0
20230725,173500,2134075596,1468,1468,1468,1468,0
20230725,173400,2134075596,1468,1468,1468,1468,0
20230725,173300,2134075596,1468,1468,1468,1468,0
20230725,173200,2134075596,1468,1468,1468,1468,0
20230725,173100,2134075596,1468,1468,1468,1468,0
20230725,173000,2134075596,1468,1468,1468,1468,38306
20230725,172900,2134075596,1468,1468,1468,1468,0
20230725,172800,2134075596,1468,1468,1468,1468,0
20230725,172700,2134075596,1468,1468,1468,1468,0
20230725,172600,2134075596,1468,1468,1468,1468,0
20230725,172500,2134075596,1468,1468,1468,1468,0
20230725,172400,2134075596,1468,1468,1468,1468,0
20230725,172300,2134075596,1468,1468,1468,1468,0
20230725,172200,2134075596,1468,1468,1468,1468,0
20230725,172100,2134075596,1468,1468,1468,1468,0
20230725,172000,2134075596,1468,1468,1468,1468,0
20230725,171900,2134075596,1468,1468,1468,1468,0
20230725,171800,2134075596,1468,1468,1468,1468,0
20230725,171700,2134075596,1468,1468,1468,1468,0
20230725,171600,2134075596,1468,1468,1468,1468,0
20230725,171500,2134075596,1468,1468,1468,1468,0
20230725,171400,2134075596,1468,1468,1468,1468,0
20230725,171300,2134075596,1468,1468,1468,1468,0
20230725,171200,2134075596,1468,1468,1468,1468,0
20230725,171100,2134075596,1468,1468,1468,1468,0
20230725,171000,2134075596,1468,1468,1468,1468,0
20230725,170900,2134075596,1468,1468,1468,1468,0
20230725,170800,2134075596,1468,1468,1468,1468,0
20230725,170700,2134075596,1468,1468,1468,1468,0
20230725,170600,2134075596,1468,1468,1468,1468,0
20230725,170500,2134075596,1468,1468,1468,1468,0
20230725,170400,2134075596,1468,1468,1468,1468,0
20230725,170300,2134075596,1468,1468,1468,1468,0
20230725,170200,2134075596,1468,1468,1468,1468,0
20230725,170100,2134075596,1468,1468,1468,1468,0
20230725,170000,2134075596,1468,1468,1468,1468,38306
20230725,165900,2134075596,1468,1468,1468,1468,0
20230725,165800,2134075596,1468,1468,1468,1468,0
20230725,165700,2134075596,1468,1468,1468,1468,0
20230725,165600,2134075596,1468,1468,1468,1468,0
20230725,165500,2134075596,1468,1468,1468,1468,0
20230725,165400,2134075596,1468,1468,1468,1468,0
20230725,165300,2134075596,1468,1468,1468,1468,0
20230725,165200,2134075596,1468,1468,1468,1468,0
20230725,165100,2134075596,1468,1468,1468,1468,0
20230725,165000,2134075596,1468,1468,1468,1468,0
20230725,164900,2134075596,1468,1468,1468,1468,0
20230725,164800,2134075596,1468,1468,1468,1468,0
20230725,164700,2134075596,1468,1468,1468,1468,0
20230725,164600,2134075596,1468,1468,1468,1468,0
20230725,164500,2134075596,1468,1468,1468,1468,0
20230725,164400,2134075596,1468,1468,1468,1468,0
20230725,164300,2134075596,1468,1468,1468,1468,0
20230725,164200,2134075596,1468,1468,1468,1468,0
20230725,164100,2134075596,1468,1468,1468,1468,0
20230725,164000,2134075596,1468,1468,1468,1468,0
20230725,163900,2134075596,1468,1468,1468,1468,0
20230725,163800,2134075596,1468,1468,1468,1468,0
20230725,163700,2134075596,1468,1468,1468,1468,0
20230725,163600,2134075596,1468,1468,1468,1468,0
20230725,163500,2134075596,1468,1468,1468,1468,0
20230725,163400,2134075596,1468,1468,1468,1468,0
20230725,163300,2134075596,1468,1468,1468,1468,0
20230725,163200,2134075596,1468,1468,1468,1468,0
20230725,163100,2134075596,1468,1468,1468,1468,0
20230725,163000,2134075596,1468,1468,1468,1468,38306
20230725,162900,2134075596,1468,1468,1468,1468,0
20230725,162800,2134075596,1468,1468,1468,1468,0
20230725,162700,2134075596,1468,1468,1468,1468,0
20230725,162600,2134075596,1468,1468,1468,1468,0
20230725,162500,2134075596,1468,1468,1468,1468,0
20230725,162400,2134075596,1468,1468,1468,1468,0
20230725,162300,2134075596,1468,1468,1468,1468,0
20230725,162200,2134075596,1468,1468,1468,1468,0
20230725,162100,2134075596,1468,1468,1468,1468,0
20230725,162000,2134075596,1468,1468,1468,1468,0
20230725,161900,2134075596,1468,1468,1468,1468,0
20230725,161800,2134075596,1468,1468,1468,1468,0
20230725,161700,2134075596,1468,1468,1468,1468,0
20230725,161600,2134075596,1468,1468,1468,1468,0
20230725,161500,2134075596,1468,1468,1468,1468,0
20230725,161400,2134075596,1468,1468,1468,1468,0
20230725,161300,2134075596,1468,1468,1468,1468,0
20230725,161200,2134075596,1468,1468,1468,1468,0
20230725,161100,2134075596,1468,1468,1468,1468,0
20230725,161000,2134075596,1468,1468,1468,1468,0
20230725,160900,2134075596,1468,1468,1468,1468,0
20230725,160800,2134075596,1468,1468,1468,1468,0
20230725,160700,2134075596,1468,1468,1468,1468,0
20230725,160600,2134075596,1468,1468,1468,1468,0
20230725,160500,2134075596,1468,1468,1468,1468,0
20230725,160400,2134075596,1468,1468,1468,1468,0
20230725,160300,2134075596,1468,1468,1468,1468,0
20230725,160200,2134075596,1468,1468,1468,1468,0
20230725,160100,2134075596,1468,1468,1468,1468,0
20230725,160000,2134075596,1468,1468,1468,1468,38306
20230725,155900,2134075596,1468,1468,1468,1468,0
20230725,155800,2134075596,1468,1468,1468,1468,0
20230725,155700,2134075596,1468,1468,1468,1468,0
20230725,155600,2134075596,1468,1468,1468,1468,0
20230725,155500,2134075596,1468,1468,1468,1468,0
20230725,155400,2134075596,1468,1468,1468,1468,0
20230725,155300,2134075596,1468,1468,1468,1468,0
20230725,155200,2134075596,1468,1468,1468,1468,0
20230725,155100,2134075596,1468,1468,1468,1468,0
20230725,155000,2134075596,1468,1468,1468,1468,0
20230725,154900,2134075596,1468,1468,1468,1468,0
20230725,154800,2134075596,1468,1468,1468,1468,0
20230725,154700,2134075596,1468,1468,1468,1468,0
20230725,154600,2134075596,1468,1468,1468,1468,0
20230725,154500,2134075596,1468,1468,1468,1468,0
20230725,154400,2134075596,1468,1468,1468,1468,0
20230725,154300,2134075596,1468,1468,1468,1468,0
20230725,154200,2134075596,1468,1468,1468,1468,0
20230725,154100,2134075596,1468,1468,1468,1468,0
20230725,154000,2134075596,1468,1468,1468,1468,0
20230725,153900,2134075596,1468,1468,1468,1468,0
20230725,153800,2134075596,1468,1468,1468,1468,0
20230725,153700,2134075596,1468,1468,1468,1468,0
20230725,153600,2134075596,1468,1468,1468,1468,0
20230725,153500,2134075596,1468,1468,1468,1468,0
20230725,153400,2134075596,1468,1468,1468,1468,0
20230725,153300,2134075596,1468,1468,1468,1468,0
20230725,153200,2134075596,1468,1468,1468,1468,0
20230725,153100,2134075596,1468,1468,1468,1468,0
20230725,153000,2134075596,1468,1468,1468,1468,76612
20230725,152900,2077842388,1470,1470,1470,1470,0
20230725,152800,2077842388,1470,1470,1470,1470,0
20230725,152700,2077842388,1470,1470,1470,1470,0
20230725,152600,2077842388,1470,1470,1470,1470,0
20230725,152500,2077842388,1470,1470,1470,1470,0
20230725,152400,2077842388,1470,1470,1470,1470,0
20230725,152300,2077842388,1470,1470,1470,1470,0
20230725,152200,2077842388,1470,1470,1470,1470,0
20230725,152100,2077842388,1470,1470,1470,1470,0
20230725,152000,2077842388,1470,1470,1470,1470,0
20230725,151900,2077842388,1470,1477,1479,1470,3279
20230725,151800,2073003948,1477,1471,1478,1471,1038
20230725,151700,2071476617,1479,1470,1479,1469,4002
20230725,151600,2065593611,1470,1470,1471,1469,2733
20230725,151500,2061577847,1470,1470,1470,1469,3013
20230725,151400,2057149968,1470,1469,1470,1469,452
20230725,151300,2056485780,1469,1470,1470,1469,2873
20230725,151200,2052262876,1469,1472,1472,1468,2492
20230725,151100,2048601143,1468,1473,1478,1468,7989
20230725,151000,2036857628,1478,1479,1479,1478,11
20230725,150900,2036841369,1480,1480,1480,1480,2161
20230725,150800,2033643089,1480,1469,1480,1469,5625
20230725,150700,2025344862,1470,1477,1477,1470,4365
20230725,150600,2018927406,1481,1470,1481,1470,1770
20230725,150500,2016325462,1469,1478,1482,1469,22301
20230725,150400,1983474884,1478,1482,1482,1478,1632
20230725,150300,1981059159,1483,1483,1483,1483,641
20230725,150200,1980108556,1484,1474,1484,1473,1523
20230725,150100,1977863886,1474,1473,1475,1473,6619
20230725,150000,1968113097,1473,1477,1479,1473,20741
20230725,145900,1937546661,1479,1474,1479,1473,19401
20230725,145800,1908965814,1476,1476,1476,1476,8732
20230725,145700,1896077382,1476,1476,1476,1476,339
20230725,145600,1895577018,1470,1473,1476,1470,1660
20230725,145500,1893130213,1469,1475,1475,1469,2831
20230725,145400,1888960964,1475,1474,1475,1474,211
20230725,145300,1888649821,1475,1476,1476,1469,19452
20230725,145200,1859998101,1476,1473,1476,1473,3378
20230725,145100,1855013109,1473,1476,1476,1473,6697
20230725,145000,1845144394,1476,1481,1481,1476,206
20230725,144900,1844840323,1482,1474,1482,1474,924
20230725,144800,1843477605,1472,1484,1484,1472,12470
20230725,144700,1825074449,1484,1482,1484,1478,1218
20230725,144600,1823269966,1482,1481,1482,1481,2303
20230725,144500,1819858912,1481,1484,1484,1479,3740
20230725,144400,1814320964,1485,1486,1486,1485,1425
20230725,144300,1812203970,1486,1488,1488,1486,1406
20230725,144200,1810112442,1489,1488,1490,1487,3186
20230725,144100,1805370233,1488,1487,1488,1480,811
20230725,144000,1804164499,1480,1477,1488,1477,1983
20230725,143900,1801232336,1477,1480,1480,1477,5954
20230725,143800,1792422534,1479,1488,1488,1460,17664
20230725,143700,1766283245,1487,1488,1488,1487,116
20230725,143600,1766110728,1489,1491,1492,1489,2141
20230725,143500,1762918429,1488,1486,1490,1486,753
20230725,143400,1761797171,1486,1485,1486,1485,1033
20230725,143300,1760262831,1485,1489,1489,1485,3328
20230725,143200,1755317091,1489,1487,1489,1486,514
20230725,143100,1754552749,1487,1490,1492,1487,749
20230725,143000,1753436657,1492,1492,1492,1490,4814
20230725,142900,1746256440,1496,1488,1496,1488,4066
20230725,142800,1740202732,1488,1486,1490,1486,3022
20230725,142700,1735704097,1486,1486,1489,1485,3493
20230725,142600,1730506460,1485,1486,1486,1484,4678
20230725,142500,1723559969,1485,1489,1489,1485,3441
20230725,142400,1718447398,1489,1490,1490,1488,1932
20230725,142300,1715571566,1489,1496,1496,1489,14414
20230725,142200,1694076860,1496,1498,1498,1495,3630
20230725,142100,1688647164,1499,1499,1500,1496,5670
20230725,142000,1680156256,1499,1500,1500,1499,1148
20230725,141900,1678435009,1500,1502,1502,1500,3600
20230725,141800,1673032506,1503,1505,1505,1503,10756
20230725,141700,1656857655,1508,1505,1508,1505,8
20230725,141600,1656845612,1505,1504,1508,1504,11
20230725,141500,1656829058,1508,1503,1508,1503,802
20230725,141400,1655623482,1503,1503,1503,1501,922
20230725,141300,1654238560,1503,1503,1503,1501,3171
20230725,141200,1649477129,1517,1517,1517,1517,1
20230725,141100,1649475612,1501,1518,1518,1501,3002
20230725,141000,1644969576,1518,1502,1518,1501,1157
20230725,140900,1643231754,1502,1501,1502,1501,1691
20230725,140800,1640692855,1502,1500,1502,1500,2865
20230725,140700,1636389733,1500,1500,1502,1500,9206
20230725,140600,1622578065,1501,1515,1515,1500,30769
20230725,140500,1576374749,1514,1506,1514,1502,19599
20230725,140400,1546915082,1506,1518,1518,1505,1209
20230725,140300,1545094170,1518,1508,1518,1508,131
20230725,140200,1544896511,1508,1507,1508,1505,1616
20230725,140100,1542463173,1508,1508,1508,1506,1611
20230725,140000,1540036360,1508,1508,1508,1507,2498
20230725,135900,1536270593,1508,1513,1513,1508,12933
20230725,135800,1516727780,1513,1513,1513,1513,3200
20230725,135700,1511886180,1513,1513,1513,1513,5246
20230725,135600,1503948982,1514,1514,1514,1514,690
20230725,135500,1502904322,1514,1514,1514,1514,85
20230725,135400,1502775632,1514,1519,1519,1514,406
20230725,135300,1502160923,1518,1514,1518,1514,1297
20230725,135200,1500197225,1513,1513,1513,1513,0
20230725,135100,1500197225,1513,1513,1513,1513,0
20230725,135000,1500197225,1513,1514,1514,1513,3259
20230725,134900,1495264322,1514,1513,1514,1513,425
20230725,134800,1494620933,1514,1513,1514,1513,482
20230725,134700,1493891664,1514,1516,1516,1513,1191
20230725,134600,1492088498,1513,1516,1516,1513,10488
20230725,134500,1476211294,1516,1516,1525,1516,108
20230725,134400,1476047549,1516,1516,1516,1516,300
20230725,134300,1475592749,1516,1516,1516,1516,200
20230725,134200,1475289549,1515,1515,1515,1515,100
20230725,134100,1475138049,1516,1516,1516,1515,499
20230725,134000,1474381892,1516,1523,1523,1516,957
20230725,133900,1472931010,1523,1516,1523,1516,2
20230725,133800,1472927971,1516,1516,1516,1516,50
20230725,133700,1472852171,1516,1515,1516,1515,376
20230725,133600,1472282528,1514,1514,1514,1514,333
20230725,133500,1471778366,1516,1516,1516,1516,200
20230725,133400,1471475166,1516,1514,1516,1514,3500
20230725,133300,1466171514,1514,1514,1514,1514,826
20230725,133200,1464920950,1514,1514,1514,1514,10
20230725,133100,1464905810,1516,1515,1516,1515,3320
20230725,133000,1459873730,1516,1514,1516,1514,1591
20230725,132900,1457463815,1514,1514,1514,1513,3320
20230725,132800,1452438948,1515,1515,1515,1515,198
20230725,132700,1452138978,1515,1515,1515,1515,11
20230725,132600,1452122313,1516,1516,1516,1515,311
20230725,132500,1451650838,1516,1517,1517,1516,757
20230725,132400,1450503191,1517,1520,1520,1517,1995
20230725,132300,1447470998,1520,1517,1520,1517,2276
20230725,132200,1444012999,1517,1517,1517,1517,141
20230725,132100,1443799102,1517,1518,1518,1517,399
20230725,132000,1443193421,1518,1520,1520,1518,1919
20230725,131900,1440280178,1520,1520,1520,1518,330
20230725,131800,1439779033,1520,1518,1520,1518,172
20230725,131700,1439517935,1518,1519,1519,1518,166
20230725,131600,1439265929,1518,1518,1518,1517,4296
20230725,131500,1432744801,1518,1516,1518,1516,203
20230725,131400,1432436849,1516,1516,1516,1516,204
20230725,131300,1432127585,1516,1513,1516,1513,3264
20230725,131200,1427187053,1513,1512,1513,1512,689
20230725,131100,1426145269,1512,1513,1513,1512,3095
20230725,131000,1421465537,1513,1513,1513,1513,0
20230725,130900,1421465537,1513,1513,1514,1513,3841
20230725,130800,1415654047,1514,1514,1514,1514,280
20230725,130700,1415230127,1514,1515,1515,1514,1224
20230725,130600,1413376871,1515,1515,1515,1515,284
20230725,130500,1412946611,1514,1516,1516,1514,7583
20230725,130400,1401455228,1516,1516,1518,1516,1602
20230725,130300,1399026426,1516,1517,1517,1516,3656
20230725,130200,1393480374,1516,1516,1516,1516,500
20230725,130100,1392722374,1517,1516,1517,1516,699
20230725,130000,1391662472,1517,1518,1518,1517,5333
20230725,125900,1383572243,1518,1517,1518,1517,432
20230725,125800,1382916867,1518,1518,1518,1518,1147
20230725,125700,1381175721,1518,1518,1518,1518,61
20230725,125600,1381083123,1518,1520,1520,1518,1563
20230725,125500,1378710397,1517,1517,1517,1517,153
20230725,125400,1378478296,1517,1519,1519,1516,2348
20230725,125300,1374916765,1525,1517,1525,1517,208
20230725,125200,1374601221,1517,1518,1518,1516,3139
20230725,125100,1369838810,1518,1519,1519,1518,196
20230725,125000,1369541244,1519,1520,1520,1519,1224
20230725,124900,1367681893,1519,1520,1520,1519,2241
20230725,124800,1364276173,1519,1519,1519,1519,15
20230725,124700,1364253388,1519,1525,1525,1519,10326
20230725,124600,1348561568,1520,1520,1520,1520,490
20230725,124500,1347816768,1520,1521,1521,1520,1210
20230725,124400,1345977558,1520,1521,1521,1520,3118
20230725,124300,1341237977,1525,1525,1525,1525,328
20230725,124200,1340737777,1520,1520,1520,1520,2801
20230725,124100,1336480257,1520,1521,1521,1520,1070
20230725,124000,1334853456,1526,1526,1526,1526,0
20230725,123900,1334853456,1526,1526,1526,1526,50
20230725,123800,1334777156,1526,1526,1526,1526,0
20230725,123700,1334777156,1526,1526,1526,1526,1
20230725,123600,1334775630,1524,1526,1526,1518,21772
20230725,123500,1301642887,1528,1527,1528,1526,6200
20230725,123400,1292179954,1528,1528,1528,1528,65
20230725,123300,1292080634,1527,1527,1527,1527,36
20230725,123200,1292025662,1528,1528,1528,1528,74
20230725,123100,1291912590,1528,1528,1528,1528,200
20230725,123000,1291606990,1528,1529,1529,1528,5015
20230725,122900,1283941605,1529,1529,1529,1529,345
20230725,122800,1283414100,1530,1530,1530,1530,0
20230725,122700,1283414100,1530,1530,1530,1530,1119
20230725,122600,1281702030,1530,1531,1531,1530,1331
20230725,122500,1279665028,1532,1532,1532,1532,1
20230725,122400,1279663496,1532,1532,1532,1532,0
20230725,122300,1279663496,1532,1530,1532,1530,75
20230725,122200,1279548744,1530,1530,1530,1530,2078
20230725,122100,1276369404,1530,1533,1533,1530,700
20230725,122000,1275297558,1533,1531,1533,1531,19
20230725,121900,1275268433,1531,1532,1532,1531,15
20230725,121800,1275245463,1533,1531,1533,1531,18
20230725,121700,1275217887,1531,1534,1534,1531,248
20230725,121600,1274837509,1534,1534,1534,1534,9
20230725,121500,1274823703,1530,1531,1531,1530,2336
20230725,121400,1271249023,1530,1530,1530,1530,0
20230725,121300,1271249023,1530,1532,1532,1530,3061
20230725,121200,1266564645,1535,1532,1535,1531,28
20230725,121100,1266521765,1531,1531,1531,1531,2
20230725,121000,1266518703,1535,1535,1535,1535,1705
20230725,120900,1263901528,1535,1532,1535,1530,1205
20230725,120800,1262056936,1532,1532,1532,1532,67
20230725,120700,1261954292,1532,1532,1532,1532,1045
20230725,120600,1260353352,1535,1535,1535,1535,2400
20230725,120500,1256669352,1532,1532,1532,1532,0
20230725,120400,1256669352,1532,1532,1532,1532,630
20230725,120300,1255704192,1532,1532,1532,1532,703
20230725,120200,1254627196,1532,1532,1532,1532,401
20230725,120100,1254012864,1532,1531,1532,1531,203
20230725,120000,1253701871,1531,1531,1531,1531,1
20230725,115900,1253700340,1535,1535,1535,1535,254
20230725,115800,1253310450,1535,1535,1535,1535,1
20230725,115700,1253308915,1530,1531,1531,1530,9006
20230725,115600,1239521522,1535,1535,1535,1535,0
20230725,115500,1239521522,1535,1534,1535,1534,5
20230725,115400,1239513848,1535,1535,1535,1535,680
20230725,115300,1238470048,1535,1535,1535,1535,0
20230725,115200,1238470048,1535,1533,1535,1533,12
20230725,115100,1238451640,1530,1531,1531,1530,839
20230725,115000,1237167134,1531,1531,1531,1531,38
20230725,114900,1237108956,1531,1533,1533,1531,1094
20230725,114800,1235432182,1533,1535,1535,1533,3423
20230725,114700,1230180135,1542,1535,1542,1535,240
20230725,114600,1229810272,1545,1545,1545,1545,0
20230725,114500,1229810272,1545,1545,1545,1545,0
20230725,114400,1229810272,1545,1545,1545,1545,298
20230725,114300,1229349862,1546,1546,1546,1546,0
20230725,114200,1229349862,1546,1544,1546,1533,3007
20230725,114100,1224716695,1545,1544,1550,1530,3571
20230725,114000,1219195298,1546,1551,1555,1546,1601
20230725,113900,1216709005,1551,1529,1551,1529,4007
20230725,113800,1210543909,1530,1528,1530,1528,1413
20230725,113700,1208382029,1523,1523,1523,1523,300
20230725,113600,1207925129,1523,1524,1524,1523,263
20230725,113500,1207524569,1523,1529,1529,1523,5205
20230725,113400,1199594176,1529,1529,1529,1529,1
20230725,113300,1199592647,1529,1529,1529,1529,0
20230725,113200,1199592647,1529,1529,1529,1529,50
20230725,113100,1199516197,1523,1523,1530,1523,676
20230725,113000,1198486642,1523,1523,1524,1523,885
20230725,112900,1197138282,1523,1523,1523,1523,200
20230725,112800,1196833682,1523,1523,1524,1523,446
20230725,112700,1196154383,1523,1525,1525,1522,3088
20230725,112600,1191452307,1524,1525,1526,1524,1146
20230725,112500,1189705581,1525,1525,1525,1525,754
20230725,112400,1188555731,1525,1525,1525,1524,2292
20230725,112300,1185061482,1525,1529,1530,1525,4135
20230725,112200,1178749904,1530,1531,1531,1530,5222
20230725,112100,1170758421,1531,1533,1533,1531,1236
20230725,112000,1168865147,1532,1532,1534,1532,5699
20230725,111900,1160133367,1532,1538,1543,1532,12052
20230725,111800,1141658350,1537,1542,1555,1537,6623
20230725,111700,1131455993,1542,1558,1558,1542,431
20230725,111600,1130791082,1558,1549,1558,1542,894
20230725,111500,1129411416,1545,1551,1551,1545,3113
20230725,111400,1124587126,1551,1558,1558,1551,1016
20230725,111300,1123010897,1559,1559,1559,1559,0
20230725,111200,1123010897,1559,1559,1559,1557,613
20230725,111100,1122055313,1559,1559,1559,1559,87
20230725,111000,1121919680,1559,1556,1559,1556,504
20230725,110900,1121135453,1560,1560,1560,1560,27
20230725,110800,1121093333,1561,1564,1564,1561,112
20230725,110700,1120918488,1564,1562,1564,1559,729
20230725,110600,1119780004,1562,1543,1562,1543,2186
20230725,110500,1116377243,1554,1554,1554,1554,2
20230725,110400,1116374135,1554,1559,1559,1543,9428
20230725,110300,1101755766,1559,1561,1561,1553,6318
20230725,110200,1091913968,1561,1566,1566,1561,11638
20230725,110100,1073721729,1566,1565,1566,1565,3259
20230725,110000,1068619792,1565,1565,1565,1564,482
20230725,105900,1067865467,1565,1565,1565,1564,2674
20230725,105800,1063680677,1565,1563,1565,1563,2289
20230725,105700,1060098962,1563,1565,1565,1563,1930
20230725,105600,1057081722,1565,1564,1566,1563,2678
20230725,105500,1052891416,1564,1564,1564,1564,603
20230725,105400,1051948324,1564,1563,1564,1563,1289
20230725,105300,1049933355,1563,1563,1563,1561,850
20230725,105200,1048605375,1563,1564,1564,1560,791
20230725,105100,1047368757,1564,1551,1564,1551,10223
20230725,105000,1031452944,1551,1550,1551,1550,783
20230725,104900,1030239292,1550,1550,1550,1550,139
20230725,104800,1030023842,1551,1551,1551,1547,1181
20230725,104700,1028192830,1551,1548,1551,1547,4751
20230725,104600,1020841038,1550,1551,1551,1548,34
20230725,104500,1020788346,1551,1551,1551,1551,1
20230725,104400,1020786795,1551,1547,1552,1546,810
20230725,104300,1019531175,1551,1550,1551,1546,1316
20230725,104200,1017495080,1551,1550,1551,1550,293
20230725,104100,1017040928,1550,1548,1551,1546,1771
20230725,104000,1014299628,1548,1548,1548,1548,912
20230725,103900,1012887852,1548,1545,1550,1545,535
20230725,103800,1012060198,1550,1550,1551,1550,1015
20230725,103700,1010486757,1550,1549,1550,1549,2481
20230725,103600,1006641938,1548,1545,1548,1535,2613
20230725,103500,1002604951,1545,1547,1548,1545,651
20230725,103400,1001598702,1547,1545,1548,1545,304
20230725,103300,1001128440,1546,1548,1548,1546,309
20230725,103200,1000650298,1546,1547,1548,1546,160
20230725,103100,1000402698,1547,1549,1549,1544,71
20230725,103000,1000292863,1549,1542,1549,1538,1132
20230725,102900,998546128,1536,1541,1541,1536,1640
20230725,102800,996025759,1535,1535,1535,1535,2168
20230725,102700,992697879,1540,1533,1540,1533,864
20230725,102600,991369867,1533,1536,1541,1532,161
20230725,102500,991122695,1540,1542,1542,1540,29
20230725,102400,991077987,1542,1536,1542,1536,193
20230725,102300,990781281,1535,1535,1535,1535,14
20230725,102200,990759791,1532,1535,1535,1532,1614
20230725,102100,988283249,1541,1537,1541,1530,1101
20230725,102000,986593423,1537,1537,1537,1537,1084
20230725,101900,984927315,1535,1535,1535,1535,0
20230725,101800,984927315,1535,1535,1535,1535,503
20230725,101700,984155210,1535,1535,1535,1535,3162
20230725,101600,979301540,1535,1543,1543,1535,7010
20230725,101500,968515936,1543,1547,1547,1543,974
20230725,101400,967011721,1547,1549,1549,1547,3671
20230725,101300,961329473,1549,1549,1549,1549,620
20230725,101200,960369093,1549,1549,1549,1549,180
20230725,101100,960090273,1549,1549,1549,1549,11
20230725,101000,960073234,1549,1544,1549,1544,377
20230725,100900,959490800,1543,1545,1545,1543,1517
20230725,100800,957148376,1545,1547,1547,1545,802
20230725,100700,955909138,1547,1547,1547,1547,127
20230725,100600,955712669,1547,1548,1548,1547,9
20230725,100500,955698742,1550,1550,1550,1550,834
20230725,100400,954406042,1550,1553,1553,1550,7778
20230725,100300,942338799,1552,1552,1553,1552,1024
20230725,100200,940749483,1552,1552,1553,1552,45
20230725,100100,940679618,1552,1553,1553,1552,1064
20230725,100000,939028222,1553,1553,1553,1552,1433
20230725,095900,936804071,1553,1546,1553,1546,2465
20230725,095800,932982315,1550,1550,1550,1546,721
20230725,095700,931866541,1550,1544,1550,1540,1173
20230725,095600,930055920,1544,1542,1544,1542,228
20230725,095500,929703890,1544,1541,1544,1541,5715
20230725,095400,920887995,1541,1539,1541,1539,1591
20230725,095300,918439074,1539,1533,1539,1533,4649
20230725,095200,911301142,1535,1534,1535,1534,1837
20230725,095100,908481684,1533,1528,1533,1522,3481
20230725,095000,903169892,1527,1532,1532,1527,10720
20230725,094900,886800102,1527,1529,1530,1527,6820
20230725,094800,876372272,1529,1529,1533,1529,2795
20230725,094700,872097487,1527,1535,1535,1527,119
20230725,094600,871915526,1535,1540,1540,1520,21575
20230725,094500,838930507,1540,1540,1540,1539,543
20230725,094400,838094799,1540,1540,1542,1540,1069
20230725,094300,836448339,1542,1541,1543,1541,821
20230725,094200,835182623,1541,1543,1544,1539,2149
20230725,094100,831871306,1543,1549,1549,1542,4893
20230725,094000,824316114,1549,1549,1550,1546,1508
20230725,093900,821981116,1550,1551,1551,1550,3188
20230725,093800,817039142,1551,1553,1553,1551,7418
20230725,093700,805526734,1553,1553,1553,1552,280
20230725,093600,805092094,1553,1549,1553,1549,1347
20230725,093500,803003541,1549,1550,1550,1546,3842
20230725,093400,797055069,1550,1553,1554,1550,13449
20230725,093300,776166988,1556,1552,1556,1551,3402
20230725,093200,770887774,1553,1545,1555,1545,4181
20230725,093100,764409022,1545,1551,1554,1545,9202
20230725,093000,750156649,1551,1546,1551,1541,9725
20230725,092900,735106047,1541,1546,1546,1541,1755
20230725,092800,732397714,1546,1545,1548,1537,902
20230725,092700,731007353,1545,1537,1545,1531,2021
20230725,092600,727911013,1531,1543,1547,1528,26405
20230725,092500,687275882,1543,1547,1547,1543,1759
20230725,092400,684561539,1547,1553,1553,1545,11061
20230725,092300,667437716,1553,1555,1555,1553,6302
20230725,092200,657649072,1557,1553,1557,1553,3292
20230725,092100,652524342,1557,1550,1558,1550,4652
20230725,092000,645294174,1551,1545,1551,1542,9583
20230725,091900,630470651,1545,1558,1558,1540,8659
20230725,091800,617049900,1558,1562,1569,1558,44387
20230725,091700,547684490,1562,1559,1564,1558,15585
20230725,091600,523352826,1559,1552,1559,1551,6047
20230725,091500,513963794,1552,1554,1554,1551,4439
20230725,091400,507073471,1554,1559,1562,1553,10079
20230725,091300,491366866,1562,1549,1562,1549,7778
20230725,091200,479269288,1546,1544,1546,1536,5210
20230725,091100,471237157,1533,1512,1546,1503,25210
20230725,091000,432804642,1516,1500,1516,1498,50086
20230725,090900,357622257,1500,1513,1516,1500,69001
20230725,090800,253808888,1513,1527,1527,1513,29117
20230725,090700,209597088,1527,1525,1527,1520,18084
20230725,090600,182063714,1522,1529,1529,1521,10040
20230725,090500,166785464,1529,1550,1550,1527,39067
20230725,090400,106826774,1550,1549,1550,1541,5526
20230725,090300,98267722,1549,1558,1558,1538,14860
20230725,090200,75252970,1554,1554,1561,1550,7997
20230725,090100,62810705,1554,1549,1556,1549,6694
20230725,090000,52415564,1544,1535,1550,1535,26597