stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185200,20409994575,2660,2660,2660,2660,103138
20230725,185100,20409994575,2660,2660,2660,2660,0
20230725,185000,20409994575,2660,2660,2660,2660,0
20230725,184900,20409994575,2660,2660,2660,2660,0
20230725,184800,20409994575,2660,2660,2660,2660,0
20230725,184700,20409994575,2660,2660,2660,2660,0
20230725,184600,20409994575,2660,2660,2660,2660,0
20230725,184500,20409994575,2660,2660,2660,2660,0
20230725,184400,20409994575,2660,2660,2660,2660,0
20230725,184300,20409994575,2660,2660,2660,2660,0
20230725,184200,20409994575,2660,2660,2660,2660,0
20230725,184100,20409994575,2660,2660,2660,2660,0
20230725,184000,20409994575,2660,2660,2660,2660,0
20230725,183900,20409994575,2660,2660,2660,2660,0
20230725,183800,20409994575,2660,2660,2660,2660,0
20230725,183700,20409994575,2660,2660,2660,2660,0
20230725,183600,20409994575,2660,2660,2660,2660,0
20230725,183500,20409994575,2660,2660,2660,2660,0
20230725,183400,20409994575,2660,2660,2660,2660,0
20230725,183300,20409994575,2660,2660,2660,2660,0
20230725,183200,20409994575,2660,2660,2660,2660,0
20230725,183100,20409994575,2660,2660,2660,2660,0
20230725,183000,20409994575,2660,2660,2660,2660,0
20230725,182900,20409994575,2660,2660,2660,2660,0
20230725,182800,20409994575,2660,2660,2660,2660,0
20230725,182700,20409994575,2660,2660,2660,2660,0
20230725,182600,20409994575,2660,2660,2660,2660,0
20230725,182500,20409994575,2660,2660,2660,2660,0
20230725,182400,20409994575,2660,2660,2660,2660,0
20230725,182300,20409994575,2660,2660,2660,2660,0
20230725,182200,20409994575,2660,2660,2660,2660,103138
20230725,182100,20409994575,2660,2660,2660,2660,0
20230725,182000,20409994575,2660,2660,2660,2660,0
20230725,181900,20409994575,2660,2660,2660,2660,0
20230725,181800,20409994575,2660,2660,2660,2660,0
20230725,181700,20409994575,2660,2660,2660,2660,0
20230725,181600,20409994575,2660,2660,2660,2660,0
20230725,181500,20409994575,2660,2660,2660,2660,0
20230725,181400,20409994575,2660,2660,2660,2660,0
20230725,181300,20409994575,2660,2660,2660,2660,0
20230725,181200,20409994575,2660,2660,2660,2660,0
20230725,181100,20409994575,2660,2660,2660,2660,0
20230725,181000,20409994575,2660,2660,2660,2660,0
20230725,180900,20409994575,2660,2660,2660,2660,0
20230725,180800,20409994575,2660,2660,2660,2660,0
20230725,180700,20409994575,2660,2660,2660,2660,0
20230725,180600,20409994575,2660,2660,2660,2660,0
20230725,180500,20409994575,2660,2660,2660,2660,0
20230725,180400,20409994575,2660,2660,2660,2660,0
20230725,180300,20409994575,2660,2660,2660,2660,0
20230725,180200,20409994575,2660,2660,2660,2660,0
20230725,180100,20409994575,2660,2660,2660,2660,0
20230725,180000,20409994575,2660,2660,2660,2660,0
20230725,175900,20409994575,2660,2660,2660,2660,0
20230725,175800,20409994575,2660,2660,2660,2660,0
20230725,175700,20409994575,2660,2660,2660,2660,0
20230725,175600,20409994575,2660,2660,2660,2660,0
20230725,175500,20409994575,2660,2660,2660,2660,0
20230725,175400,20409994575,2660,2660,2660,2660,0
20230725,175300,20409994575,2660,2660,2660,2660,0
20230725,175200,20409994575,2660,2660,2660,2660,103138
20230725,175100,20409994575,2660,2660,2660,2660,0
20230725,175000,20409994575,2660,2660,2660,2660,0
20230725,174900,20409994575,2660,2660,2660,2660,0
20230725,174800,20409994575,2660,2660,2660,2660,0
20230725,174700,20409994575,2660,2660,2660,2660,0
20230725,174600,20409994575,2660,2660,2660,2660,0
20230725,174500,20409994575,2660,2660,2660,2660,0
20230725,174400,20409994575,2660,2660,2660,2660,0
20230725,174300,20409994575,2660,2660,2660,2660,0
20230725,174200,20409994575,2660,2660,2660,2660,0
20230725,174100,20409994575,2660,2660,2660,2660,0
20230725,174000,20409994575,2660,2660,2660,2660,0
20230725,173900,20409994575,2660,2660,2660,2660,0
20230725,173800,20409994575,2660,2660,2660,2660,0
20230725,173700,20409994575,2660,2660,2660,2660,0
20230725,173600,20409994575,2660,2660,2660,2660,0
20230725,173500,20409994575,2660,2660,2660,2660,0
20230725,173400,20409994575,2660,2660,2660,2660,0
20230725,173300,20409994575,2660,2660,2660,2660,0
20230725,173200,20409994575,2660,2660,2660,2660,0
20230725,173100,20409994575,2660,2660,2660,2660,0
20230725,173000,20409994575,2660,2660,2660,2660,0
20230725,172900,20409994575,2660,2660,2660,2660,0
20230725,172800,20409994575,2660,2660,2660,2660,0
20230725,172700,20409994575,2660,2660,2660,2660,0
20230725,172600,20409994575,2660,2660,2660,2660,0
20230725,172500,20409994575,2660,2660,2660,2660,0
20230725,172400,20409994575,2660,2660,2660,2660,0
20230725,172300,20409994575,2660,2660,2660,2660,0
20230725,172200,20409994575,2660,2660,2660,2660,103138
20230725,172100,20409994575,2660,2660,2660,2660,0
20230725,172000,20409994575,2660,2660,2660,2660,0
20230725,171900,20409994575,2660,2660,2660,2660,0
20230725,171800,20409994575,2660,2660,2660,2660,0
20230725,171700,20409994575,2660,2660,2660,2660,0
20230725,171600,20409994575,2660,2660,2660,2660,0
20230725,171500,20409994575,2660,2660,2660,2660,0
20230725,171400,20409994575,2660,2660,2660,2660,0
20230725,171300,20409994575,2660,2660,2660,2660,0
20230725,171200,20409994575,2660,2660,2660,2660,0
20230725,171100,20409994575,2660,2660,2660,2660,0
20230725,171000,20409994575,2660,2660,2660,2660,0
20230725,170900,20409994575,2660,2660,2660,2660,0
20230725,170800,20409994575,2660,2660,2660,2660,0
20230725,170700,20409994575,2660,2660,2660,2660,0
20230725,170600,20409994575,2660,2660,2660,2660,0
20230725,170500,20409994575,2660,2660,2660,2660,0
20230725,170400,20409994575,2660,2660,2660,2660,0
20230725,170300,20409994575,2660,2660,2660,2660,0
20230725,170200,20409994575,2660,2660,2660,2660,0
20230725,170100,20409994575,2660,2660,2660,2660,0
20230725,170000,20409994575,2660,2660,2660,2660,0
20230725,165900,20409994575,2660,2660,2660,2660,0
20230725,165800,20409994575,2660,2660,2660,2660,0
20230725,165700,20409994575,2660,2660,2660,2660,0
20230725,165600,20409994575,2660,2660,2660,2660,0
20230725,165500,20409994575,2660,2660,2660,2660,0
20230725,165400,20409994575,2660,2660,2660,2660,0
20230725,165300,20409994575,2660,2660,2660,2660,0
20230725,165200,20409994575,2660,2660,2660,2660,103138
20230725,165100,20409994575,2660,2660,2660,2660,0
20230725,165000,20409994575,2660,2660,2660,2660,0
20230725,164900,20409994575,2660,2660,2660,2660,0
20230725,164800,20409994575,2660,2660,2660,2660,0
20230725,164700,20409994575,2660,2660,2660,2660,0
20230725,164600,20409994575,2660,2660,2660,2660,0
20230725,164500,20409994575,2660,2660,2660,2660,0
20230725,164400,20409994575,2660,2660,2660,2660,0
20230725,164300,20409994575,2660,2660,2660,2660,0
20230725,164200,20409994575,2660,2660,2660,2660,0
20230725,164100,20409994575,2660,2660,2660,2660,0
20230725,164000,20409994575,2660,2660,2660,2660,0
20230725,163900,20409994575,2660,2660,2660,2660,0
20230725,163800,20409994575,2660,2660,2660,2660,0
20230725,163700,20409994575,2660,2660,2660,2660,0
20230725,163600,20409994575,2660,2660,2660,2660,0
20230725,163500,20409994575,2660,2660,2660,2660,0
20230725,163400,20409994575,2660,2660,2660,2660,0
20230725,163300,20409994575,2660,2660,2660,2660,0
20230725,163200,20409994575,2660,2660,2660,2660,0
20230725,163100,20409994575,2660,2660,2660,2660,0
20230725,163000,20409994575,2660,2660,2660,2660,0
20230725,162900,20409994575,2660,2660,2660,2660,0
20230725,162800,20409994575,2660,2660,2660,2660,0
20230725,162700,20409994575,2660,2660,2660,2660,0
20230725,162600,20409994575,2660,2660,2660,2660,0
20230725,162500,20409994575,2660,2660,2660,2660,0
20230725,162400,20409994575,2660,2660,2660,2660,0
20230725,162300,20409994575,2660,2660,2660,2660,0
20230725,162200,20409994575,2660,2660,2660,2660,103138
20230725,162100,20409994575,2660,2660,2660,2660,0
20230725,162000,20409994575,2660,2660,2660,2660,0
20230725,161900,20409994575,2660,2660,2660,2660,0
20230725,161800,20409994575,2660,2660,2660,2660,0
20230725,161700,20409994575,2660,2660,2660,2660,0
20230725,161600,20409994575,2660,2660,2660,2660,0
20230725,161500,20409994575,2660,2660,2660,2660,0
20230725,161400,20409994575,2660,2660,2660,2660,0
20230725,161300,20409994575,2660,2660,2660,2660,0
20230725,161200,20409994575,2660,2660,2660,2660,0
20230725,161100,20409994575,2660,2660,2660,2660,0
20230725,161000,20409994575,2660,2660,2660,2660,0
20230725,160900,20409994575,2660,2660,2660,2660,0
20230725,160800,20409994575,2660,2660,2660,2660,0
20230725,160700,20409994575,2660,2660,2660,2660,0
20230725,160600,20409994575,2660,2660,2660,2660,0
20230725,160500,20409994575,2660,2660,2660,2660,0
20230725,160400,20409994575,2660,2660,2660,2660,0
20230725,160300,20409994575,2660,2660,2660,2660,0
20230725,160200,20409994575,2660,2660,2660,2660,0
20230725,160100,20409994575,2660,2660,2660,2660,0
20230725,160000,20409994575,2660,2660,2660,2660,0
20230725,155900,20409994575,2660,2660,2660,2660,0
20230725,155800,20409994575,2660,2660,2660,2660,0
20230725,155700,20409994575,2660,2660,2660,2660,0
20230725,155600,20409994575,2660,2660,2660,2660,0
20230725,155500,20409994575,2660,2660,2660,2660,0
20230725,155400,20409994575,2660,2660,2660,2660,0
20230725,155300,20409994575,2660,2660,2660,2660,0
20230725,155200,20409994575,2660,2660,2660,2660,103138
20230725,155100,20409994575,2660,2660,2660,2660,0
20230725,155000,20409994575,2660,2660,2660,2660,0
20230725,154900,20409994575,2660,2660,2660,2660,0
20230725,154800,20409994575,2660,2660,2660,2660,0
20230725,154700,20409994575,2660,2660,2660,2660,0
20230725,154600,20409994575,2660,2660,2660,2660,0
20230725,154500,20409994575,2660,2660,2660,2660,0
20230725,154400,20409994575,2660,2660,2660,2660,0
20230725,154300,20409994575,2660,2660,2660,2660,0
20230725,154200,20409994575,2660,2660,2660,2660,0
20230725,154100,20409994575,2660,2660,2660,2660,0
20230725,154000,20409994575,2660,2660,2660,2660,0
20230725,153900,20409994575,2660,2660,2660,2660,0
20230725,153800,20409994575,2660,2660,2660,2660,0
20230725,153700,20409994575,2660,2660,2660,2660,0
20230725,153600,20409994575,2660,2660,2660,2660,0
20230725,153500,20409994575,2660,2660,2660,2660,0
20230725,153400,20409994575,2660,2660,2660,2660,0
20230725,153300,20409994575,2660,2660,2660,2660,0
20230725,153200,20409994575,2660,2660,2660,2660,0
20230725,153100,20409994575,2660,2660,2660,2660,0
20230725,153000,20409994575,2660,2660,2660,2660,103138
20230725,152900,20135647495,2660,2660,2660,2660,0
20230725,152800,20135647495,2660,2660,2660,2660,0
20230725,152700,20135647495,2660,2660,2660,2660,0
20230725,152600,20135647495,2660,2660,2660,2660,0
20230725,152500,20135647495,2660,2660,2660,2660,0
20230725,152400,20135647495,2660,2660,2660,2660,0
20230725,152300,20135647495,2660,2660,2660,2660,0
20230725,152200,20135647495,2660,2660,2660,2660,0
20230725,152100,20135647495,2660,2660,2660,2660,0
20230725,152000,20135647495,2660,2660,2660,2660,0
20230725,151900,20135647495,2660,2660,2665,2655,48494
20230725,151800,20006658970,2655,2655,2660,2655,12121
20230725,151700,19974446875,2655,2655,2660,2650,26404
20230725,151600,19904385295,2655,2650,2655,2645,30808
20230725,151500,19822755140,2650,2650,2650,2645,18788
20230725,151400,19773051440,2650,2650,2650,2645,28075
20230725,151300,19698736190,2645,2655,2660,2645,166306
20230725,151200,19258080715,2655,2660,2660,2655,51336
20230725,151100,19121783385,2655,2655,2660,2655,54626
20230725,151000,18976748640,2655,2665,2665,2655,57818
20230725,150900,18823005025,2665,2665,2665,2660,8671
20230725,150800,18799897065,2660,2675,2675,2660,30551
20230725,150700,18718437830,2675,2675,2675,2665,21810
20230725,150600,18660189470,2675,2675,2675,2670,4892
20230725,150500,18647105060,2675,2675,2685,2675,36158
20230725,150400,18550338000,2675,2680,2685,2675,51873
20230725,150300,18411321865,2680,2665,2680,2660,45222
20230725,150200,18290487355,2660,2660,2665,2655,9458
20230725,150100,18265326520,2660,2665,2665,2660,9246
20230725,150000,18240732105,2665,2660,2665,2655,14422
20230725,145900,18202376810,2660,2660,2660,2655,18178
20230725,145800,18154031645,2660,2655,2665,2655,19212
20230725,145700,18102930090,2655,2655,2660,2655,11320
20230725,145600,18072874055,2655,2660,2660,2655,10878
20230725,145500,18043947220,2665,2660,2665,2660,5894
20230725,145400,18028266870,2660,2660,2665,2660,10260
20230725,145300,18000973600,2660,2660,2665,2655,21998
20230725,145200,17942459140,2660,2665,2665,2655,8573
20230725,145100,17919660565,2660,2660,2665,2660,4502
20230725,145000,17907685235,2660,2655,2665,2655,15274
20230725,144900,17867041995,2660,2660,2665,2655,20473
20230725,144800,17812591520,2660,2660,2665,2660,9618
20230725,144700,17787006365,2665,2660,2665,2660,1839
20230725,144600,17782107640,2665,2660,2665,2660,2207
20230725,144500,17776235120,2660,2660,2660,2660,9290
20230725,144400,17751523720,2665,2660,2665,2660,16505
20230725,144300,17707612720,2665,2660,2665,2660,1100
20230725,144200,17704685010,2665,2660,2665,2660,7078
20230725,144100,17685853545,2660,2660,2660,2660,3964
20230725,144000,17675309305,2660,2660,2665,2660,27466
20230725,143900,17602249715,2660,2660,2665,2660,17055
20230725,143800,17556883190,2660,2660,2665,2660,13580
20230725,143700,17520758365,2660,2660,2665,2660,53940
20230725,143600,17377275380,2660,2660,2665,2660,10103
20230725,143500,17350400810,2660,2665,2670,2660,19063
20230725,143400,17299615445,2665,2665,2670,2665,2850
20230725,143300,17292019860,2670,2665,2670,2665,8372
20230725,143200,17269708025,2670,2665,2670,2665,10250
20230725,143100,17242390265,2665,2670,2670,2665,5976
20230725,143000,17226457125,2670,2670,2670,2665,2876
20230725,142900,17218782570,2670,2665,2670,2665,8913
20230725,142800,17195028575,2665,2660,2665,2660,2666
20230725,142700,17187927055,2665,2670,2670,2660,27243
20230725,142600,17115330990,2665,2665,2670,2665,4983
20230725,142500,17102042540,2665,2665,2670,2665,15892
20230725,142400,17059676385,2670,2665,2670,2665,18069
20230725,142300,17011515155,2670,2670,2670,2665,4529
20230725,142200,16999438315,2665,2665,2670,2665,7281
20230725,142100,16980034420,2670,2670,2675,2665,11524
20230725,142000,16949293230,2670,2675,2675,2670,5804
20230725,141900,16933795230,2675,2670,2675,2665,10982
20230725,141800,16904474035,2675,2675,2675,2670,7706
20230725,141700,16883892150,2675,2670,2675,2670,2312
20230725,141600,16877715515,2675,2670,2675,2670,2248
20230725,141500,16871712730,2670,2670,2675,2670,3995
20230725,141400,16861044850,2675,2670,2675,2665,10143
20230725,141300,16833964030,2670,2665,2670,2665,7792
20230725,141200,16813191965,2665,2670,2670,2665,5660
20230725,141100,16798089850,2670,2670,2670,2665,2472
20230725,141000,16791499915,2670,2675,2675,2665,17216
20230725,140900,16745555280,2675,2670,2675,2670,1797
20230725,140800,16740756805,2670,2670,2675,2665,5247
20230725,140700,16726747865,2670,2670,2675,2670,29961
20230725,140600,16646749550,2670,2670,2670,2670,12689
20230725,140500,16612869920,2670,2670,2675,2670,9413
20230725,140400,16587727675,2670,2675,2680,2670,24219
20230725,140300,16522939850,2675,2675,2675,2675,7994
20230725,140200,16501555900,2675,2670,2675,2670,6023
20230725,140100,16485449320,2670,2670,2675,2670,2592
20230725,140000,16478523490,2675,2675,2675,2670,5076
20230725,135900,16464960340,2675,2670,2675,2670,8960
20230725,135800,16441021010,2675,2675,2675,2670,8703
20230725,135700,16417766340,2670,2675,2675,2670,16679
20230725,135600,16373212895,2675,2675,2680,2670,21323
20230725,135500,16316171865,2675,2675,2680,2675,4231
20230725,135400,16304852755,2675,2680,2680,2675,6400
20230725,135300,16287729575,2680,2680,2680,2675,9759
20230725,135200,16261585460,2680,2675,2680,2675,515
20230725,135100,16260205995,2675,2680,2680,2675,17973
20230725,135000,16212094660,2680,2675,2680,2670,14138
20230725,134900,16174275675,2670,2675,2680,2670,21906
20230725,134800,16115680590,2675,2675,2680,2670,18150
20230725,134700,16067150785,2675,2680,2680,2675,54101
20230725,134600,15922423605,2680,2680,2680,2675,2013
20230725,134500,15917035795,2680,2680,2685,2680,16740
20230725,134400,15872167515,2685,2685,2685,2680,2992
20230725,134300,15864140660,2680,2680,2685,2680,8024
20230725,134200,15842628335,2680,2680,2685,2680,6311
20230725,134100,15825708340,2680,2685,2690,2680,53335
20230725,134000,15682624185,2685,2695,2695,2685,10226
20230725,133900,15655157525,2690,2690,2695,2685,21796
20230725,133800,15596538755,2690,2690,2695,2690,3145
20230725,133700,15588075030,2690,2690,2695,2690,5882
20230725,133600,15572249910,2690,2695,2695,2690,11501
20230725,133500,15541312090,2695,2695,2700,2690,11959
20230725,133400,15509085040,2695,2695,2700,2695,7955
20230725,133300,15487646305,2695,2695,2700,2695,1445
20230725,133200,15483750315,2700,2695,2700,2690,14988
20230725,133100,15443364360,2695,2700,2700,2695,17994
20230725,133000,15394823960,2700,2705,2705,2700,10556
20230725,132900,15366305730,2705,2710,2710,2705,13519
20230725,132800,15329710855,2710,2705,2710,2700,19190
20230725,132700,15277782815,2705,2705,2705,2700,8714
20230725,132600,15254233475,2705,2700,2705,2695,6512
20230725,132500,15236654895,2700,2695,2700,2695,17860
20230725,132400,15188452960,2700,2695,2700,2695,5844
20230725,132300,15172692390,2700,2710,2710,2695,31222
20230725,132200,15088401915,2710,2710,2715,2700,37938
20230725,132100,14985647925,2715,2715,2715,2710,27174
20230725,132000,14911883015,2715,2710,2715,2705,23992
20230725,131900,14846857410,2710,2710,2720,2710,71962
20230725,131800,14651619185,2710,2705,2715,2700,48947
20230725,131700,14519011890,2705,2695,2705,2690,35833
20230725,131600,14422333685,2695,2690,2695,2685,22288
20230725,131500,14362379445,2690,2690,2690,2680,49810
20230725,131400,14228613385,2690,2695,2700,2685,35049
20230725,131300,14134235240,2700,2700,2720,2690,102633
20230725,131200,13857208770,2695,2705,2720,2695,121151
20230725,131100,13529149730,2705,2700,2715,2680,118020
20230725,131000,13210989640,2700,2685,2725,2685,268472
20230725,130900,12484263960,2685,2660,2690,2655,116982
20230725,130800,12171037865,2660,2660,2660,2655,7024
20230725,130700,12152354805,2660,2665,2665,2660,10622
20230725,130600,12124100105,2665,2665,2665,2660,4617
20230725,130500,12111815760,2665,2660,2665,2660,3137
20230725,130400,12103470780,2660,2665,2665,2660,4538
20230725,130300,12091399165,2665,2660,2665,2660,9435
20230725,130200,12066298760,2660,2665,2665,2660,1259
20230725,130100,12062946750,2665,2665,2665,2660,997
20230725,130000,12060289900,2660,2660,2665,2660,2004
20230725,125900,12054958695,2665,2665,2665,2665,455
20230725,125800,12053746120,2660,2660,2665,2660,15580
20230725,125700,12012302055,2660,2665,2665,2660,132
20230725,125600,12011950700,2665,2665,2670,2660,8788
20230725,125500,11988532745,2660,2660,2665,2655,5348
20230725,125400,11974305060,2665,2660,2665,2660,3757
20230725,125300,11964308905,2660,2660,2660,2655,8505
20230725,125200,11941692450,2655,2655,2660,2655,2192
20230725,125100,11935864460,2655,2660,2660,2655,3981
20230725,125000,11925278760,2660,2660,2660,2655,12933
20230725,124900,11890933295,2660,2655,2660,2655,3749
20230725,124800,11880964205,2655,2660,2660,2655,3046
20230725,124700,11872872285,2660,2660,2665,2655,5519
20230725,124600,11858199010,2665,2660,2665,2660,13848
20230725,124500,11821363325,2665,2660,2665,2655,5338
20230725,124400,11807169070,2660,2665,2665,2655,2035
20230725,124300,11801757475,2665,2665,2665,2655,4347
20230725,124200,11790194995,2660,2660,2660,2655,3044
20230725,124100,11782098455,2660,2660,2660,2655,4688
20230725,124000,11769645910,2655,2660,2660,2655,1581
20230725,123900,11765444975,2660,2655,2665,2655,4598
20230725,123800,11753214310,2660,2665,2665,2660,5016
20230725,123700,11739871670,2660,2660,2660,2655,8766
20230725,123600,11716554260,2660,2660,2660,2655,5996
20230725,123500,11700629915,2660,2660,2660,2655,4943
20230725,123400,11687493700,2660,2655,2660,2655,8555
20230725,123300,11664779295,2655,2660,2660,2655,1659
20230725,123200,11660370965,2655,2660,2660,2655,6232
20230725,123100,11643814760,2660,2660,2660,2655,5037
20230725,123000,11630429270,2660,2665,2665,2660,12488
20230725,122900,11597211135,2660,2665,2665,2660,2370
20230725,122800,11590904155,2665,2665,2665,2665,1074
20230725,122700,11588041945,2660,2660,2665,2660,4645
20230725,122600,11575686165,2660,2665,2665,2660,6507
20230725,122500,11558350110,2660,2665,2665,2660,3533
20230725,122400,11548944285,2665,2665,2665,2660,3698
20230725,122300,11539102355,2665,2660,2665,2660,1663
20230725,122200,11534673570,2660,2665,2665,2655,3409
20230725,122100,11525611930,2665,2660,2665,2655,12084
20230725,122000,11493470555,2660,2660,2660,2655,9308
20230725,121900,11468714415,2660,2655,2660,2655,4930
20230725,121800,11455603465,2660,2660,2660,2655,4127
20230725,121700,11444633375,2660,2655,2660,2655,4852
20230725,121600,11431727340,2655,2660,2665,2655,6831
20230725,121500,11413563690,2660,2665,2665,2660,27107
20230725,121400,11341440885,2665,2665,2665,2660,3223
20230725,121300,11332862095,2665,2665,2665,2660,8809
20230725,121200,11309417180,2665,2665,2665,2665,5041
20230725,121100,11295982915,2660,2660,2665,2660,8444
20230725,121000,11273505245,2665,2665,2665,2660,2762
20230725,120900,11266148235,2665,2660,2665,2660,2214
20230725,120800,11260258940,2660,2665,2665,2660,3552
20230725,120700,11250800390,2660,2665,2665,2660,1718
20230725,120600,11246230215,2665,2660,2665,2660,11043
20230725,120500,11216854420,2660,2660,2665,2660,4509
20230725,120400,11204860365,2665,2665,2665,2660,1727
20230725,120300,11200263210,2665,2660,2665,2660,7183
20230725,120200,11181153940,2665,2665,2665,2660,2277
20230725,120100,11175095830,2665,2670,2670,2660,18319
20230725,120000,11126283150,2665,2665,2670,2665,6669
20230725,115900,11108510170,2670,2665,2670,2665,3685
20230725,115800,11098677900,2670,2675,2675,2665,2205
20230725,115700,11092792315,2675,2670,2675,2670,720
20230725,115600,11090869430,2670,2675,2675,2670,10544
20230725,115500,11062703805,2670,2675,2675,2670,7331
20230725,115400,11043127415,2670,2675,2675,2670,2420
20230725,115300,11036657005,2675,2675,2675,2670,1248
20230725,115200,11033318950,2675,2675,2675,2670,924
20230725,115100,11030848800,2675,2675,2675,2670,2031
20230725,115000,11025425545,2675,2675,2675,2670,4660
20230725,114900,11012978280,2670,2670,2675,2670,2448
20230725,114800,11006441855,2675,2675,2675,2670,1757
20230725,114700,11001747510,2675,2670,2675,2670,4562
20230725,114600,10989561920,2665,2670,2675,2665,3480
20230725,114500,10980269775,2675,2665,2675,2665,9087
20230725,114400,10956004935,2665,2665,2670,2665,1918
20230725,114300,10950892310,2670,2665,2670,2665,5746
20230725,114200,10935576150,2665,2665,2670,2665,4830
20230725,114100,10922699885,2665,2670,2670,2665,27167
20230725,114000,10850278615,2675,2675,2675,2670,8146
20230725,113900,10828526095,2675,2670,2675,2670,14731
20230725,113800,10789187180,2675,2670,2675,2670,1866
20230725,113700,10784199435,2670,2680,2680,2670,5052
20230725,113600,10770703625,2680,2675,2680,2670,15445
20230725,113500,10729392295,2675,2670,2675,2670,1919
20230725,113400,10724264965,2670,2675,2675,2670,9198
20230725,113300,10699663240,2675,2675,2675,2670,6739
20230725,113200,10681642475,2675,2670,2675,2665,9847
20230725,113100,10655356370,2670,2675,2675,2670,7547
20230725,113000,10635205660,2675,2670,2675,2670,1361
20230725,112900,10631571760,2670,2675,2675,2670,5892
20230725,112800,10615839875,2675,2670,2675,2670,2619
20230725,112700,10608845890,2670,2675,2675,2670,1095
20230725,112600,10605919350,2675,2670,2675,2670,5284
20230725,112500,10591805535,2675,2670,2675,2665,17532
20230725,112400,10544990480,2670,2660,2670,2660,9758
20230725,112300,10518983290,2660,2665,2665,2660,18842
20230725,112200,10468856000,2665,2660,2665,2660,1791
20230725,112100,10464089885,2660,2665,2665,2660,5499
20230725,112000,10449449005,2665,2665,2670,2665,5140
20230725,111900,10435750175,2670,2665,2670,2660,6095
20230725,111800,10419509390,2670,2665,2670,2665,15333
20230725,111700,10378625830,2665,2670,2670,2665,2393
20230725,111600,10372246030,2670,2665,2670,2665,5205
20230725,111500,10358366500,2670,2665,2670,2665,6797
20230725,111400,10340237225,2670,2665,2670,2660,23735
20230725,111300,10277042125,2660,2670,2670,2660,8746
20230725,111200,10253732610,2670,2670,2670,2665,2927
20230725,111100,10245925530,2670,2670,2670,2665,25033
20230725,111000,10179161285,2675,2670,2675,2670,14417
20230725,110900,10140661420,2670,2680,2680,2670,28001
20230725,110800,10065762440,2680,2680,2680,2675,923
20230725,110700,10063288930,2680,2675,2680,2675,3240
20230725,110600,10054605835,2675,2680,2685,2675,3749
20230725,110500,10044553545,2680,2675,2685,2675,7981
20230725,110400,10023166365,2680,2680,2685,2675,13061
20230725,110300,9988167900,2680,2685,2685,2675,19304
20230725,110200,9936434615,2685,2690,2690,2680,1523
20230725,110100,9932345350,2690,2685,2690,2680,15763
20230725,110000,9890023090,2685,2685,2685,2680,8110
20230725,105900,9868260720,2685,2680,2685,2675,19609
20230725,105800,9815670555,2680,2680,2685,2675,8838
20230725,105700,9791972405,2685,2680,2685,2680,20584
20230725,105600,9736797380,2675,2680,2680,2675,19214
20230725,105500,9685303880,2680,2675,2680,2670,12819
20230725,105400,9650994980,2670,2670,2670,2665,10732
20230725,105300,9622342365,2670,2660,2670,2660,11959
20230725,105200,9590484375,2660,2665,2665,2660,6089
20230725,105100,9574276095,2665,2660,2665,2660,5563
20230725,105000,9559478030,2665,2665,2665,2660,3512
20230725,104900,9550131040,2665,2665,2665,2660,325
20230725,104800,9549265365,2665,2660,2665,2660,3380
20230725,104700,9540260960,2665,2660,2665,2660,4548
20230725,104600,9528158615,2665,2660,2665,2655,17429
20230725,104500,9481841010,2660,2660,2665,2655,49229
20230725,104400,9350897255,2660,2670,2670,2660,27239
20230725,104300,9278340340,2670,2670,2670,2665,14598
20230725,104200,9239412315,2675,2680,2680,2665,14332
20230725,104100,9201143385,2680,2675,2680,2670,5836
20230725,104000,9185538010,2675,2670,2675,2665,33741
20230725,103900,9095374040,2665,2670,2670,2665,12111
20230725,103800,9063096135,2670,2670,2670,2665,7265
20230725,103700,9043710235,2670,2670,2670,2665,14292
20230725,103600,9005607345,2670,2665,2670,2665,3814
20230725,103500,8995436385,2665,2665,2670,2665,6489
20230725,103400,8978142060,2670,2665,2670,2665,5723
20230725,103300,8962889720,2665,2670,2670,2665,5591
20230725,103200,8947985670,2665,2670,2670,2665,21614
20230725,103100,8890367665,2670,2665,2670,2665,3203
20230725,103000,8881825770,2670,2665,2670,2665,4896
20230725,102900,8868757915,2670,2670,2675,2665,12091
20230725,102800,8836505685,2670,2675,2675,2665,4528
20230725,102700,8824430750,2675,2670,2675,2665,6588
20230725,102600,8806842095,2670,2670,2670,2665,6031
20230725,102500,8790764665,2670,2670,2675,2670,22578
20230725,102400,8730476775,2670,2670,2675,2670,17247
20230725,102300,8684389685,2670,2665,2670,2660,10127
20230725,102200,8657425310,2665,2665,2665,2660,16055
20230725,102100,8614666690,2660,2670,2670,2660,105768
20230725,102000,8332972430,2670,2675,2680,2670,64035
20230725,101900,8161961905,2680,2680,2680,2670,12650
20230725,101800,8128123145,2675,2675,2680,2670,11399
20230725,101700,8097627595,2675,2680,2680,2675,5568
20230725,101600,8082713700,2680,2675,2680,2670,13765
20230725,101500,8045895470,2670,2670,2675,2670,24161
20230725,101400,7981373185,2675,2675,2675,2670,5446
20230725,101300,7966815415,2670,2675,2675,2670,16449
20230725,101200,7922885680,2670,2670,2675,2670,2758
20230725,101100,7915519695,2675,2675,2675,2670,7078
20230725,101000,7896606495,2675,2675,2675,2670,19576
20230725,100900,7844316185,2670,2670,2675,2670,13400
20230725,100800,7808534380,2670,2680,2680,2670,38097
20230725,100700,7706719870,2675,2675,2685,2675,12512
20230725,100600,7673213835,2675,2675,2680,2675,26880
20230725,100500,7601215420,2680,2680,2685,2675,14137
20230725,100400,7563304425,2685,2685,2685,2680,4465
20230725,100300,7551332765,2685,2675,2685,2670,32261
20230725,100200,7465000555,2675,2670,2675,2665,21411
20230725,100100,7407825295,2670,2675,2675,2665,103859
20230725,100000,7130373320,2675,2680,2680,2675,11440
20230725,095900,7099752115,2680,2685,2690,2675,56999
20230725,095800,6946915580,2685,2695,2695,2685,29493
20230725,095700,6867579925,2690,2695,2695,2690,4695
20230725,095600,6854943655,2695,2695,2700,2690,11290
20230725,095500,6824524060,2695,2695,2700,2695,10198
20230725,095400,6797010980,2700,2700,2700,2695,1584
20230725,095300,6792736180,2700,2695,2700,2695,16237
20230725,095200,6748964555,2695,2695,2695,2690,1896
20230725,095100,6743856875,2695,2700,2700,2695,7575
20230725,095000,6723440205,2700,2705,2705,2700,15108
20230725,094900,6682621255,2705,2695,2705,2690,24908
20230725,094800,6615388355,2695,2695,2700,2695,5049
20230725,094700,6601780605,2695,2700,2700,2695,7840
20230725,094600,6580647115,2700,2695,2700,2690,3840
20230725,094500,6570309705,2690,2700,2700,2690,16874
20230725,094400,6524870545,2700,2690,2700,2690,14026
20230725,094300,6487092580,2690,2695,2695,2685,6957
20230725,094200,6468380845,2695,2695,2695,2680,30593
20230725,094100,6386166055,2695,2690,2695,2685,18166
20230725,094000,6337332225,2690,2695,2695,2690,26828
20230725,093900,6265122480,2700,2695,2700,2695,8587
20230725,093800,6241972545,2700,2700,2700,2695,10219
20230725,093700,6214394895,2700,2700,2705,2695,16139
20230725,093600,6170851525,2700,2700,2700,2690,29807
20230725,093500,6090541575,2700,2690,2700,2690,18731
20230725,093400,6040101735,2695,2695,2695,2685,21158
20230725,093300,5983148550,2690,2695,2700,2690,18133
20230725,093200,5934260810,2695,2700,2700,2695,11503
20230725,093100,5903258005,2695,2680,2705,2680,30506
20230725,093000,5821073250,2690,2670,2690,2665,24151
20230725,092900,5756483805,2670,2670,2675,2665,79154
20230725,092800,5545173765,2670,2680,2685,2670,73864
20230725,092700,5347472745,2680,2700,2705,2680,171351
20230725,092600,4887084080,2700,2705,2710,2695,72940
20230725,092500,4690000520,2705,2705,2710,2700,64934
20230725,092400,4514464565,2705,2705,2715,2700,64777
20230725,092300,4339289635,2705,2700,2705,2700,30662
20230725,092200,4256495780,2705,2700,2710,2695,81208
20230725,092100,4037145985,2705,2705,2710,2700,42406
20230725,092000,3922548780,2705,2710,2710,2700,41117
20230725,091900,3811323350,2710,2710,2720,2705,56550
20230725,091800,3658065020,2715,2720,2725,2710,40793
20230725,091700,3547178455,2720,2735,2735,2720,68962
20230725,091600,3359022670,2730,2740,2745,2730,45776
20230725,091500,3233739960,2740,2740,2745,2740,24491
20230725,091400,3166598685,2745,2735,2745,2735,29882
20230725,091300,3084739525,2735,2740,2740,2735,28285
20230725,091200,3007330240,2740,2735,2745,2735,21404
20230725,091100,2948698295,2740,2725,2740,2720,67843
20230725,091000,2763713675,2725,2735,2740,2720,75568
20230725,090900,2557632520,2735,2740,2750,2730,80667
20230725,090800,2336909885,2740,2750,2760,2730,169621
20230725,090700,1870367440,2750,2720,2755,2720,150666
20230725,090600,1457738655,2725,2715,2730,2715,41663
20230725,090500,1344302845,2715,2710,2725,2705,90637
20230725,090400,1098629275,2705,2720,2720,2705,44578
20230725,090300,977662520,2725,2725,2725,2715,59215
20230725,090200,816566325,2725,2710,2730,2705,54248
20230725,090100,668878765,2705,2710,2710,2700,81244
20230725,090000,449000835,2710,2725,2725,2700,162487