stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204000,1240850305,2670,2670,2670,2670,6069
20230725,203900,1240850305,2670,2670,2670,2670,0
20230725,203800,1240850305,2670,2670,2670,2670,0
20230725,203700,1240850305,2670,2670,2670,2670,0
20230725,203600,1240850305,2670,2670,2670,2670,0
20230725,203500,1240850305,2670,2670,2670,2670,0
20230725,203400,1240850305,2670,2670,2670,2670,0
20230725,203300,1240850305,2670,2670,2670,2670,0
20230725,203200,1240850305,2670,2670,2670,2670,0
20230725,203100,1240850305,2670,2670,2670,2670,0
20230725,203000,1240850305,2670,2670,2670,2670,0
20230725,202900,1240850305,2670,2670,2670,2670,0
20230725,202800,1240850305,2670,2670,2670,2670,0
20230725,202700,1240850305,2670,2670,2670,2670,0
20230725,202600,1240850305,2670,2670,2670,2670,0
20230725,202500,1240850305,2670,2670,2670,2670,0
20230725,202400,1240850305,2670,2670,2670,2670,0
20230725,202300,1240850305,2670,2670,2670,2670,0
20230725,202200,1240850305,2670,2670,2670,2670,0
20230725,202100,1240850305,2670,2670,2670,2670,0
20230725,202000,1240850305,2670,2670,2670,2670,0
20230725,201900,1240850305,2670,2670,2670,2670,0
20230725,201800,1240850305,2670,2670,2670,2670,0
20230725,201700,1240850305,2670,2670,2670,2670,0
20230725,201600,1240850305,2670,2670,2670,2670,0
20230725,201500,1240850305,2670,2670,2670,2670,0
20230725,201400,1240850305,2670,2670,2670,2670,0
20230725,201300,1240850305,2670,2670,2670,2670,0
20230725,201200,1240850305,2670,2670,2670,2670,0
20230725,201100,1240850305,2670,2670,2670,2670,0
20230725,201000,1240850305,2670,2670,2670,2670,6069
20230725,200900,1240850305,2670,2670,2670,2670,0
20230725,200800,1240850305,2670,2670,2670,2670,0
20230725,200700,1240850305,2670,2670,2670,2670,0
20230725,200600,1240850305,2670,2670,2670,2670,0
20230725,200500,1240850305,2670,2670,2670,2670,0
20230725,200400,1240850305,2670,2670,2670,2670,0
20230725,200300,1240850305,2670,2670,2670,2670,0
20230725,200200,1240850305,2670,2670,2670,2670,0
20230725,200100,1240850305,2670,2670,2670,2670,0
20230725,200000,1240850305,2670,2670,2670,2670,0
20230725,195900,1240850305,2670,2670,2670,2670,0
20230725,195800,1240850305,2670,2670,2670,2670,0
20230725,195700,1240850305,2670,2670,2670,2670,0
20230725,195600,1240850305,2670,2670,2670,2670,0
20230725,195500,1240850305,2670,2670,2670,2670,0
20230725,195400,1240850305,2670,2670,2670,2670,0
20230725,195300,1240850305,2670,2670,2670,2670,0
20230725,195200,1240850305,2670,2670,2670,2670,0
20230725,195100,1240850305,2670,2670,2670,2670,0
20230725,195000,1240850305,2670,2670,2670,2670,0
20230725,194900,1240850305,2670,2670,2670,2670,0
20230725,194800,1240850305,2670,2670,2670,2670,0
20230725,194700,1240850305,2670,2670,2670,2670,0
20230725,194600,1240850305,2670,2670,2670,2670,0
20230725,194500,1240850305,2670,2670,2670,2670,0
20230725,194400,1240850305,2670,2670,2670,2670,0
20230725,194300,1240850305,2670,2670,2670,2670,0
20230725,194200,1240850305,2670,2670,2670,2670,0
20230725,194100,1240850305,2670,2670,2670,2670,0
20230725,194000,1240850305,2670,2670,2670,2670,6069
20230725,193900,1240850305,2670,2670,2670,2670,0
20230725,193800,1240850305,2670,2670,2670,2670,0
20230725,193700,1240850305,2670,2670,2670,2670,0
20230725,193600,1240850305,2670,2670,2670,2670,0
20230725,193500,1240850305,2670,2670,2670,2670,0
20230725,193400,1240850305,2670,2670,2670,2670,0
20230725,193300,1240850305,2670,2670,2670,2670,0
20230725,193200,1240850305,2670,2670,2670,2670,0
20230725,193100,1240850305,2670,2670,2670,2670,0
20230725,193000,1240850305,2670,2670,2670,2670,0
20230725,192900,1240850305,2670,2670,2670,2670,0
20230725,192800,1240850305,2670,2670,2670,2670,0
20230725,192700,1240850305,2670,2670,2670,2670,0
20230725,192600,1240850305,2670,2670,2670,2670,0
20230725,192500,1240850305,2670,2670,2670,2670,0
20230725,192400,1240850305,2670,2670,2670,2670,0
20230725,192300,1240850305,2670,2670,2670,2670,0
20230725,192200,1240850305,2670,2670,2670,2670,0
20230725,192100,1240850305,2670,2670,2670,2670,0
20230725,192000,1240850305,2670,2670,2670,2670,0
20230725,191900,1240850305,2670,2670,2670,2670,0
20230725,191800,1240850305,2670,2670,2670,2670,0
20230725,191700,1240850305,2670,2670,2670,2670,0
20230725,191600,1240850305,2670,2670,2670,2670,0
20230725,191500,1240850305,2670,2670,2670,2670,0
20230725,191400,1240850305,2670,2670,2670,2670,0
20230725,191300,1240850305,2670,2670,2670,2670,0
20230725,191200,1240850305,2670,2670,2670,2670,0
20230725,191100,1240850305,2670,2670,2670,2670,0
20230725,191000,1240850305,2670,2670,2670,2670,6069
20230725,190900,1240850305,2670,2670,2670,2670,0
20230725,190800,1240850305,2670,2670,2670,2670,0
20230725,190700,1240850305,2670,2670,2670,2670,0
20230725,190600,1240850305,2670,2670,2670,2670,0
20230725,190500,1240850305,2670,2670,2670,2670,0
20230725,190400,1240850305,2670,2670,2670,2670,0
20230725,190300,1240850305,2670,2670,2670,2670,0
20230725,190200,1240850305,2670,2670,2670,2670,0
20230725,190100,1240850305,2670,2670,2670,2670,0
20230725,190000,1240850305,2670,2670,2670,2670,0
20230725,185900,1240850305,2670,2670,2670,2670,0
20230725,185800,1240850305,2670,2670,2670,2670,0
20230725,185700,1240850305,2670,2670,2670,2670,0
20230725,185600,1240850305,2670,2670,2670,2670,0
20230725,185500,1240850305,2670,2670,2670,2670,0
20230725,185400,1240850305,2670,2670,2670,2670,0
20230725,185300,1240850305,2670,2670,2670,2670,0
20230725,185200,1240850305,2670,2670,2670,2670,0
20230725,185100,1240850305,2670,2670,2670,2670,0
20230725,185000,1240850305,2670,2670,2670,2670,0
20230725,184900,1240850305,2670,2670,2670,2670,0
20230725,184800,1240850305,2670,2670,2670,2670,0
20230725,184700,1240850305,2670,2670,2670,2670,0
20230725,184600,1240850305,2670,2670,2670,2670,0
20230725,184500,1240850305,2670,2670,2670,2670,0
20230725,184400,1240850305,2670,2670,2670,2670,0
20230725,184300,1240850305,2670,2670,2670,2670,0
20230725,184200,1240850305,2670,2670,2670,2670,0
20230725,184100,1240850305,2670,2670,2670,2670,0
20230725,184000,1240850305,2670,2670,2670,2670,6069
20230725,183900,1240850305,2670,2670,2670,2670,0
20230725,183800,1240850305,2670,2670,2670,2670,0
20230725,183700,1240850305,2670,2670,2670,2670,0
20230725,183600,1240850305,2670,2670,2670,2670,0
20230725,183500,1240850305,2670,2670,2670,2670,0
20230725,183400,1240850305,2670,2670,2670,2670,0
20230725,183300,1240850305,2670,2670,2670,2670,0
20230725,183200,1240850305,2670,2670,2670,2670,0
20230725,183100,1240850305,2670,2670,2670,2670,0
20230725,183000,1240850305,2670,2670,2670,2670,0
20230725,182900,1240850305,2670,2670,2670,2670,0
20230725,182800,1240850305,2670,2670,2670,2670,0
20230725,182700,1240850305,2670,2670,2670,2670,0
20230725,182600,1240850305,2670,2670,2670,2670,0
20230725,182500,1240850305,2670,2670,2670,2670,0
20230725,182400,1240850305,2670,2670,2670,2670,0
20230725,182300,1240850305,2670,2670,2670,2670,0
20230725,182200,1240850305,2670,2670,2670,2670,0
20230725,182100,1240850305,2670,2670,2670,2670,0
20230725,182000,1240850305,2670,2670,2670,2670,0
20230725,181900,1240850305,2670,2670,2670,2670,0
20230725,181800,1240850305,2670,2670,2670,2670,0
20230725,181700,1240850305,2670,2670,2670,2670,0
20230725,181600,1240850305,2670,2670,2670,2670,0
20230725,181500,1240850305,2670,2670,2670,2670,0
20230725,181400,1240850305,2670,2670,2670,2670,0
20230725,181300,1240850305,2670,2670,2670,2670,0
20230725,181200,1240850305,2670,2670,2670,2670,0
20230725,181100,1240850305,2670,2670,2670,2670,0
20230725,181000,1240850305,2670,2670,2670,2670,6069
20230725,180900,1240850305,2670,2670,2670,2670,0
20230725,180800,1240850305,2670,2670,2670,2670,0
20230725,180700,1240850305,2670,2670,2670,2670,0
20230725,180600,1240850305,2670,2670,2670,2670,0
20230725,180500,1240850305,2670,2670,2670,2670,0
20230725,180400,1240850305,2670,2670,2670,2670,0
20230725,180300,1240850305,2670,2670,2670,2670,0
20230725,180200,1240850305,2670,2670,2670,2670,0
20230725,180100,1240850305,2670,2670,2670,2670,0
20230725,180000,1240850305,2670,2670,2670,2670,0
20230725,175900,1240850305,2670,2670,2670,2670,0
20230725,175800,1240850305,2670,2670,2670,2670,0
20230725,175700,1240850305,2670,2670,2670,2670,0
20230725,175600,1240850305,2670,2670,2670,2670,0
20230725,175500,1240850305,2670,2670,2670,2670,0
20230725,175400,1240850305,2670,2670,2670,2670,0
20230725,175300,1240850305,2670,2670,2670,2670,0
20230725,175200,1240850305,2670,2670,2670,2670,0
20230725,175100,1240850305,2670,2670,2670,2670,0
20230725,175000,1240850305,2670,2670,2670,2670,0
20230725,174900,1240850305,2670,2670,2670,2670,0
20230725,174800,1240850305,2670,2670,2670,2670,0
20230725,174700,1240850305,2670,2670,2670,2670,0
20230725,174600,1240850305,2670,2670,2670,2670,0
20230725,174500,1240850305,2670,2670,2670,2670,0
20230725,174400,1240850305,2670,2670,2670,2670,0
20230725,174300,1240850305,2670,2670,2670,2670,0
20230725,174200,1240850305,2670,2670,2670,2670,0
20230725,174100,1240850305,2670,2670,2670,2670,0
20230725,174000,1240850305,2670,2670,2670,2670,6069
20230725,173900,1240850305,2670,2670,2670,2670,0
20230725,173800,1240850305,2670,2670,2670,2670,0
20230725,173700,1240850305,2670,2670,2670,2670,0
20230725,173600,1240850305,2670,2670,2670,2670,0
20230725,173500,1240850305,2670,2670,2670,2670,0
20230725,173400,1240850305,2670,2670,2670,2670,0
20230725,173300,1240850305,2670,2670,2670,2670,0
20230725,173200,1240850305,2670,2670,2670,2670,0
20230725,173100,1240850305,2670,2670,2670,2670,0
20230725,173000,1240850305,2670,2670,2670,2670,0
20230725,172900,1240850305,2670,2670,2670,2670,0
20230725,172800,1240850305,2670,2670,2670,2670,0
20230725,172700,1240850305,2670,2670,2670,2670,0
20230725,172600,1240850305,2670,2670,2670,2670,0
20230725,172500,1240850305,2670,2670,2670,2670,0
20230725,172400,1240850305,2670,2670,2670,2670,0
20230725,172300,1240850305,2670,2670,2670,2670,0
20230725,172200,1240850305,2670,2670,2670,2670,0
20230725,172100,1240850305,2670,2670,2670,2670,0
20230725,172000,1240850305,2670,2670,2670,2670,0
20230725,171900,1240850305,2670,2670,2670,2670,0
20230725,171800,1240850305,2670,2670,2670,2670,0
20230725,171700,1240850305,2670,2670,2670,2670,0
20230725,171600,1240850305,2670,2670,2670,2670,0
20230725,171500,1240850305,2670,2670,2670,2670,0
20230725,171400,1240850305,2670,2670,2670,2670,0
20230725,171300,1240850305,2670,2670,2670,2670,0
20230725,171200,1240850305,2670,2670,2670,2670,0
20230725,171100,1240850305,2670,2670,2670,2670,0
20230725,171000,1240850305,2670,2670,2670,2670,6069
20230725,170900,1240850305,2670,2670,2670,2670,0
20230725,170800,1240850305,2670,2670,2670,2670,0
20230725,170700,1240850305,2670,2670,2670,2670,0
20230725,170600,1240850305,2670,2670,2670,2670,0
20230725,170500,1240850305,2670,2670,2670,2670,0
20230725,170400,1240850305,2670,2670,2670,2670,0
20230725,170300,1240850305,2670,2670,2670,2670,0
20230725,170200,1240850305,2670,2670,2670,2670,0
20230725,170100,1240850305,2670,2670,2670,2670,0
20230725,170000,1240850305,2670,2670,2670,2670,0
20230725,165900,1240850305,2670,2670,2670,2670,0
20230725,165800,1240850305,2670,2670,2670,2670,0
20230725,165700,1240850305,2670,2670,2670,2670,0
20230725,165600,1240850305,2670,2670,2670,2670,0
20230725,165500,1240850305,2670,2670,2670,2670,0
20230725,165400,1240850305,2670,2670,2670,2670,0
20230725,165300,1240850305,2670,2670,2670,2670,0
20230725,165200,1240850305,2670,2670,2670,2670,0
20230725,165100,1240850305,2670,2670,2670,2670,0
20230725,165000,1240850305,2670,2670,2670,2670,0
20230725,164900,1240850305,2670,2670,2670,2670,0
20230725,164800,1240850305,2670,2670,2670,2670,0
20230725,164700,1240850305,2670,2670,2670,2670,0
20230725,164600,1240850305,2670,2670,2670,2670,0
20230725,164500,1240850305,2670,2670,2670,2670,0
20230725,164400,1240850305,2670,2670,2670,2670,0
20230725,164300,1240850305,2670,2670,2670,2670,0
20230725,164200,1240850305,2670,2670,2670,2670,0
20230725,164100,1240850305,2670,2670,2670,2670,0
20230725,164000,1240850305,2670,2670,2670,2670,6069
20230725,163900,1240850305,2670,2670,2670,2670,0
20230725,163800,1240850305,2670,2670,2670,2670,0
20230725,163700,1240850305,2670,2670,2670,2670,0
20230725,163600,1240850305,2670,2670,2670,2670,0
20230725,163500,1240850305,2670,2670,2670,2670,0
20230725,163400,1240850305,2670,2670,2670,2670,0
20230725,163300,1240850305,2670,2670,2670,2670,0
20230725,163200,1240850305,2670,2670,2670,2670,0
20230725,163100,1240850305,2670,2670,2670,2670,0
20230725,163000,1240850305,2670,2670,2670,2670,0
20230725,162900,1240850305,2670,2670,2670,2670,0
20230725,162800,1240850305,2670,2670,2670,2670,0
20230725,162700,1240850305,2670,2670,2670,2670,0
20230725,162600,1240850305,2670,2670,2670,2670,0
20230725,162500,1240850305,2670,2670,2670,2670,0
20230725,162400,1240850305,2670,2670,2670,2670,0
20230725,162300,1240850305,2670,2670,2670,2670,0
20230725,162200,1240850305,2670,2670,2670,2670,0
20230725,162100,1240850305,2670,2670,2670,2670,0
20230725,162000,1240850305,2670,2670,2670,2670,0
20230725,161900,1240850305,2670,2670,2670,2670,0
20230725,161800,1240850305,2670,2670,2670,2670,0
20230725,161700,1240850305,2670,2670,2670,2670,0
20230725,161600,1240850305,2670,2670,2670,2670,0
20230725,161500,1240850305,2670,2670,2670,2670,0
20230725,161400,1240850305,2670,2670,2670,2670,0
20230725,161300,1240850305,2670,2670,2670,2670,0
20230725,161200,1240850305,2670,2670,2670,2670,0
20230725,161100,1240850305,2670,2670,2670,2670,0
20230725,161000,1240850305,2670,2670,2670,2670,6069
20230725,160900,1240850305,2670,2670,2670,2670,0
20230725,160800,1240850305,2670,2670,2670,2670,0
20230725,160700,1240850305,2670,2670,2670,2670,0
20230725,160600,1240850305,2670,2670,2670,2670,0
20230725,160500,1240850305,2670,2670,2670,2670,0
20230725,160400,1240850305,2670,2670,2670,2670,0
20230725,160300,1240850305,2670,2670,2670,2670,0
20230725,160200,1240850305,2670,2670,2670,2670,0
20230725,160100,1240850305,2670,2670,2670,2670,0
20230725,160000,1240850305,2670,2670,2670,2670,0
20230725,155900,1240850305,2670,2670,2670,2670,0
20230725,155800,1240850305,2670,2670,2670,2670,0
20230725,155700,1240850305,2670,2670,2670,2670,0
20230725,155600,1240850305,2670,2670,2670,2670,0
20230725,155500,1240850305,2670,2670,2670,2670,0
20230725,155400,1240850305,2670,2670,2670,2670,0
20230725,155300,1240850305,2670,2670,2670,2670,0
20230725,155200,1240850305,2670,2670,2670,2670,0
20230725,155100,1240850305,2670,2670,2670,2670,0
20230725,155000,1240850305,2670,2670,2670,2670,0
20230725,154900,1240850305,2670,2670,2670,2670,0
20230725,154800,1240850305,2670,2670,2670,2670,0
20230725,154700,1240850305,2670,2670,2670,2670,0
20230725,154600,1240850305,2670,2670,2670,2670,0
20230725,154500,1240850305,2670,2670,2670,2670,0
20230725,154400,1240850305,2670,2670,2670,2670,0
20230725,154300,1240850305,2670,2670,2670,2670,0
20230725,154200,1240850305,2670,2670,2670,2670,0
20230725,154100,1240850305,2670,2670,2670,2670,0
20230725,154000,1240850305,2670,2670,2670,2670,6069
20230725,153900,1240850305,2670,2670,2670,2670,0
20230725,153800,1240850305,2670,2670,2670,2670,0
20230725,153700,1240850305,2670,2670,2670,2670,0
20230725,153600,1240850305,2670,2670,2670,2670,0
20230725,153500,1240850305,2670,2670,2670,2670,0
20230725,153400,1240850305,2670,2670,2670,2670,0
20230725,153300,1240850305,2670,2670,2670,2670,0
20230725,153200,1240850305,2670,2670,2670,2670,0
20230725,153100,1240850305,2670,2670,2670,2670,0
20230725,153000,1240850305,2670,2670,2670,2670,6069
20230725,152900,1224646075,2670,2670,2670,2670,0
20230725,152800,1224646075,2670,2670,2670,2670,0
20230725,152700,1224646075,2670,2670,2670,2670,0
20230725,152600,1224646075,2670,2670,2670,2670,0
20230725,152500,1224646075,2670,2670,2670,2670,0
20230725,152400,1224646075,2670,2670,2670,2670,0
20230725,152300,1224646075,2670,2670,2670,2670,0
20230725,152200,1224646075,2670,2670,2670,2670,0
20230725,152100,1224646075,2670,2670,2670,2670,0
20230725,152000,1224646075,2670,2670,2670,2670,0
20230725,151900,1224646075,2670,2670,2670,2665,1724
20230725,151800,1220048405,2675,2670,2675,2670,1812
20230725,151700,1215210355,2670,2670,2670,2665,137
20230725,151600,1214844945,2670,2670,2675,2670,59
20230725,151500,1214687385,2675,2675,2675,2665,510
20230725,151400,1213328150,2670,2675,2675,2665,1477
20230725,151300,1209391870,2675,2670,2675,2670,482
20230725,151200,1208103035,2670,2670,2670,2665,404
20230725,151100,1207026235,2670,2665,2670,2665,7
20230725,151000,1207007570,2670,2670,2675,2665,685
20230725,150900,1205179000,2675,2675,2675,2670,342
20230725,150800,1204265795,2675,2675,2675,2670,3017
20230725,150700,1196197605,2675,2675,2680,2670,1038
20230725,150600,1193420160,2680,2675,2680,2675,454
20230725,150500,1192203530,2680,2670,2680,2670,25
20230725,150400,1192136715,2680,2675,2680,2675,47
20230725,150300,1192010985,2670,2675,2675,2670,27
20230725,150200,1191938795,2675,2670,2675,2665,1623
20230725,150100,1187607465,2670,2675,2675,2670,483
20230725,150000,1186317850,2675,2675,2675,2675,1
20230725,145900,1186315175,2675,2675,2675,2675,1016
20230725,145800,1183597375,2675,2675,2675,2670,205
20230725,145700,1183049910,2675,2675,2680,2675,118
20230725,145600,1182734240,2680,2685,2685,2675,419
20230725,145500,1181611705,2685,2680,2685,2675,1571
20230725,145400,1177401480,2680,2680,2685,2680,926
20230725,145300,1174919780,2680,2680,2680,2680,37
20230725,145200,1174820620,2680,2680,2680,2680,20
20230725,145100,1174767020,2680,2680,2680,2675,106
20230725,145000,1174483335,2680,2685,2690,2675,834
20230725,144900,1172246075,2685,2680,2685,2680,594
20230725,144800,1170654145,2685,2680,2685,2680,1695
20230725,144700,1166110790,2680,2675,2680,2675,805
20230725,144600,1163957405,2675,2670,2675,2670,532
20230725,144500,1162536900,2675,2680,2680,2670,520
20230725,144400,1161148380,2680,2675,2680,2675,18
20230725,144300,1161100145,2680,2680,2680,2675,31
20230725,144200,1161017145,2680,2680,2680,2680,0
20230725,144100,1161017145,2680,2675,2680,2670,1978
20230725,144000,1155727520,2675,2670,2680,2670,925
20230725,143900,1153255875,2670,2680,2680,2670,241
20230725,143800,1152610425,2680,2685,2685,2675,416
20230725,143700,1151495735,2680,2680,2685,2680,5404
20230725,143600,1137012095,2685,2685,2685,2680,339
20230725,143500,1136102245,2690,2685,2690,2680,2916
20230725,143400,1128273070,2685,2680,2685,2680,124
20230725,143300,1127940590,2685,2685,2685,2685,898
20230725,143200,1125529460,2690,2690,2690,2690,16
20230725,143100,1125486420,2690,2685,2690,2685,1240
20230725,143000,1122157015,2680,2675,2680,2675,4022
20230725,142900,1111378345,2680,2675,2680,2675,378
20230725,142800,1110366695,2675,2670,2675,2670,1218
20230725,142700,1107108825,2670,2670,2670,2670,717
20230725,142600,1105194435,2660,2660,2660,2660,820
20230725,142500,1103013235,2660,2660,2660,2660,37
20230725,142400,1102914815,2660,2670,2670,2660,1995
20230725,142300,1097597625,2670,2670,2670,2670,620
20230725,142200,1095942225,2670,2670,2670,2670,30
20230725,142100,1095862125,2675,2675,2675,2675,0
20230725,142000,1095862125,2675,2660,2675,2660,3228
20230725,141900,1087275630,2660,2660,2660,2660,200
20230725,141800,1086743630,2675,2675,2675,2675,1
20230725,141700,1086740955,2660,2665,2665,2660,200
20230725,141600,1086208015,2675,2675,2675,2675,0
20230725,141500,1086208015,2675,2675,2675,2660,1388
20230725,141400,1082507055,2675,2675,2675,2675,292
20230725,141300,1081725955,2670,2670,2670,2670,1
20230725,141200,1081723285,2665,2665,2665,2665,41
20230725,141100,1081614020,2665,2665,2665,2665,236
20230725,141000,1080985080,2665,2660,2675,2660,1513
20230725,140900,1076947960,2660,2665,2665,2660,753
20230725,140800,1074941225,2660,2660,2660,2660,5
20230725,140700,1074927925,2660,2665,2665,2660,1116
20230725,140600,1071953790,2665,2670,2675,2665,1875
20230725,140500,1066949780,2675,2675,2675,2675,0
20230725,140400,1066949780,2675,2675,2680,2670,2566
20230725,140300,1060098105,2680,2680,2680,2680,0
20230725,140200,1060098105,2680,2680,2680,2675,23
20230725,140100,1060036470,2680,2675,2680,2675,13
20230725,140000,1060001685,2680,2680,2680,2675,7
20230725,135900,1059982940,2680,2675,2680,2675,301
20230725,135800,1059177705,2680,2680,2680,2675,74
20230725,135700,1058979595,2680,2675,2680,2675,106
20230725,135600,1058695960,2675,2675,2675,2675,4
20230725,135500,1058685260,2670,2675,2675,2670,131
20230725,135400,1058335090,2685,2685,2685,2685,0
20230725,135300,1058335090,2685,2680,2685,2680,927
20230725,135200,1055849595,2680,2680,2680,2680,0
20230725,135100,1055849595,2680,2680,2680,2680,0
20230725,135000,1055849595,2680,2680,2680,2680,1
20230725,134900,1055846915,2670,2675,2675,2670,25
20230725,134800,1055780075,2680,2680,2680,2680,0
20230725,134700,1055780075,2680,2680,2680,2675,496
20230725,134600,1054452995,2680,2680,2680,2680,230
20230725,134500,1053836595,2675,2670,2675,2670,414
20230725,134400,1052729435,2670,2670,2670,2670,800
20230725,134300,1050593435,2670,2670,2670,2670,0
20230725,134200,1050593435,2670,2685,2690,2670,331
20230725,134100,1049704705,2690,2690,2695,2690,12
20230725,134000,1049672400,2695,2685,2695,2685,1078
20230725,133900,1046772680,2690,2685,2690,2680,306
20230725,133800,1045951565,2690,2690,2690,2685,45
20230725,133700,1045830660,2690,2680,2690,2680,7037
20230725,133600,1026963370,2665,2675,2675,2665,550
20230725,133500,1025494960,2680,2675,2680,2675,970
20230725,133400,1022900205,2675,2675,2675,2675,14
20230725,133300,1022862755,2675,2665,2675,2665,22
20230725,133200,1022804090,2670,2670,2670,2665,1035
20230725,133100,1020045630,2665,2675,2675,2665,19
20230725,133000,1019994985,2675,2675,2675,2675,1
20230725,132900,1019992310,2675,2675,2675,2665,2202
20230725,132800,1014112580,2680,2680,2680,2680,159
20230725,132700,1013686460,2680,2670,2680,2670,1374
20230725,132600,1010015990,2680,2680,2680,2680,10
20230725,132500,1009989190,2680,2680,2680,2680,3
20230725,132400,1009981150,2675,2675,2675,2675,532
20230725,132300,1008558050,2675,2670,2675,2670,4717
20230725,132200,995946550,2665,2665,2665,2665,3
20230725,132100,995938555,2670,2665,2670,2665,917
20230725,132000,993494745,2660,2660,2660,2660,0
20230725,131900,993494745,2660,2660,2660,2660,0
20230725,131800,993494745,2660,2660,2660,2660,2199
20230725,131700,987645405,2670,2670,2670,2665,1061
20230725,131600,984816355,2675,2675,2675,2670,35
20230725,131500,984722875,2675,2670,2675,2670,34
20230725,131400,984632015,2670,2670,2675,2665,1772
20230725,131300,979900905,2675,2675,2675,2675,4
20230725,131200,979890205,2675,2670,2675,2665,494
20230725,131100,978570870,2670,2675,2675,2670,413
20230725,131000,977466165,2675,2675,2675,2675,0
20230725,130900,977466165,2675,2675,2675,2675,0
20230725,130800,977466165,2675,2670,2675,2665,916
20230725,130700,975024760,2675,2670,2675,2670,1340
20230725,130600,971446820,2675,2670,2675,2670,70
20230725,130500,971259610,2675,2670,2675,2670,11
20230725,130400,971230225,2675,2675,2675,2675,206
20230725,130300,970679175,2675,2670,2675,2670,8
20230725,130200,970657785,2675,2670,2675,2670,9
20230725,130100,970633745,2675,2670,2675,2670,143
20230725,130000,970251900,2675,2675,2675,2675,57
20230725,125900,970099425,2675,2670,2675,2665,890
20230725,125800,967726300,2675,2675,2675,2675,5
20230725,125700,967712925,2680,2680,2680,2680,0
20230725,125600,967712925,2680,2670,2680,2670,226
20230725,125500,967108005,2670,2670,2670,2670,100
20230725,125400,966841005,2680,2680,2680,2680,6
20230725,125300,966824925,2680,2675,2680,2670,524
20230725,125200,965424400,2680,2675,2680,2675,899
20230725,125100,963019450,2675,2675,2675,2675,1297
20230725,125000,959549975,2675,2675,2675,2675,0
20230725,124900,959549975,2675,2675,2675,2675,0
20230725,124800,959549975,2675,2675,2675,2670,674
20230725,124700,957750230,2675,2675,2675,2675,2528
20230725,124600,950987830,2675,2675,2675,2675,1
20230725,124500,950985155,2670,2670,2670,2670,0
20230725,124400,950985155,2670,2665,2675,2665,158
20230725,124300,950563800,2670,2675,2675,2670,22
20230725,124200,950505000,2675,2675,2675,2675,26
20230725,124100,950435450,2675,2675,2675,2675,309
20230725,124000,949608875,2675,2675,2680,2675,26
20230725,123900,949539315,2675,2680,2680,2675,7
20230725,123800,949520560,2680,2670,2680,2670,660
20230725,123700,947758330,2670,2665,2675,2665,1451
20230725,123600,943886075,2665,2665,2675,2665,17
20230725,123500,943840760,2665,2665,2665,2660,2052
20230725,123400,938378355,2665,2665,2665,2665,30
20230725,123300,938298405,2665,2670,2670,2665,279
20230725,123200,937554850,2665,2665,2675,2665,811
20230725,123100,935393435,2665,2670,2670,2665,1492
20230725,123000,931416550,2670,2675,2675,2670,1213
20230725,122900,928175960,2675,2670,2680,2670,4363
20230725,122800,916525335,2670,2670,2670,2670,121
20230725,122700,916202265,2670,2665,2670,2665,126
20230725,122600,915865910,2665,2665,2670,2665,369
20230725,122500,914881025,2670,2670,2670,2670,11
20230725,122400,914851655,2670,2670,2670,2670,12
20230725,122300,914819615,2670,2665,2670,2665,93
20230725,122200,914571745,2670,2670,2670,2665,220
20230725,122100,913985345,2670,2670,2670,2665,21
20230725,122000,913929325,2670,2665,2670,2665,17
20230725,121900,913884010,2665,2665,2665,2665,5
20230725,121800,913870685,2660,2665,2665,2660,87
20230725,121700,913639240,2660,2660,2660,2660,651
20230725,121600,911907580,2670,2675,2675,2670,4
20230725,121500,911896895,2670,2670,2670,2670,1
20230725,121400,911894225,2675,2670,2675,2670,31
20230725,121300,911811400,2670,2660,2670,2660,10
20230725,121200,911784760,2660,2660,2660,2660,9
20230725,121100,911760820,2660,2665,2665,2660,755
20230725,121000,909748755,2665,2665,2670,2665,2323
20230725,120900,903555020,2670,2670,2670,2670,480
20230725,120800,902273420,2670,2670,2670,2670,1
20230725,120700,902270750,2675,2665,2675,2665,25
20230725,120600,902204075,2660,2675,2680,2660,2195
20230725,120500,896340450,2675,2675,2680,2665,598
20230725,120400,894740815,2665,2675,2675,2665,11
20230725,120300,894711450,2670,2670,2670,2670,0
20230725,120200,894711450,2670,2670,2670,2670,623
20230725,120100,893048040,2670,2670,2670,2670,0
20230725,120000,893048040,2670,2670,2670,2670,19
20230725,115900,892997310,2680,2670,2680,2670,4
20230725,115800,892986620,2680,2675,2680,2675,813
20230725,115700,890811835,2675,2675,2675,2675,102
20230725,115600,890538985,2675,2675,2675,2675,108
20230725,115500,890250085,2670,2665,2670,2665,9
20230725,115400,890226060,2665,2670,2670,2665,580
20230725,115300,888680255,2675,2675,2675,2675,23
20230725,115200,888618730,2675,2670,2675,2670,29
20230725,115100,888541250,2675,2675,2675,2675,0
20230725,115000,888541250,2675,2675,2680,2675,45
20230725,114900,888420850,2680,2680,2680,2675,45
20230725,114800,888300360,2680,2675,2680,2675,1553
20230725,114700,884146070,2675,2675,2675,2670,162
20230725,114600,883713420,2670,2670,2670,2665,323
20230725,114500,882852510,2675,2680,2680,2670,116
20230725,114400,882542760,2680,2670,2680,2670,24
20230725,114300,882478645,2680,2680,2680,2675,522
20230725,114200,881082185,2680,2675,2680,2675,2670
20230725,114100,873939920,2675,2670,2675,2670,477
20230725,114000,872666310,2675,2675,2675,2675,56
20230725,113900,872516510,2680,2680,2680,2680,0
20230725,113800,872516510,2680,2680,2680,2680,2
20230725,113700,872511150,2680,2675,2680,2670,595
20230725,113600,870920775,2680,2680,2680,2680,1
20230725,113500,870918095,2675,2670,2680,2670,966
20230725,113400,868334790,2675,2675,2675,2670,261
20230725,113300,867637880,2675,2675,2675,2670,225
20230725,113200,867036105,2675,2675,2675,2675,100
20230725,113100,866768605,2675,2675,2675,2675,3
20230725,113000,866760580,2675,2675,2675,2675,62
20230725,112900,866594730,2680,2680,2680,2680,622
20230725,112800,864927770,2675,2675,2675,2675,1524
20230725,112700,860851070,2675,2675,2675,2675,2
20230725,112600,860845720,2660,2675,2675,2660,1456
20230725,112500,856970205,2675,2670,2675,2670,2930
20230725,112400,849146955,2670,2670,2670,2670,50
20230725,112300,849013455,2670,2670,2670,2670,10
20230725,112200,848986755,2670,2670,2670,2670,211
20230725,112100,848423385,2670,2670,2670,2670,300
20230725,112000,847622385,2670,2665,2670,2660,369
20230725,111900,846639350,2665,2665,2665,2660,1369
20230725,111800,842991465,2655,2670,2670,2655,1325
20230725,111700,839469110,2675,2675,2675,2675,41
20230725,111600,839359435,2670,2670,2670,2670,347
20230725,111500,838432945,2680,2675,2680,2665,512
20230725,111400,837065775,2680,2685,2685,2675,544
20230725,111300,835610330,2685,2680,2685,2680,3727
20230725,111200,825619655,2680,2675,2680,2675,1552
20230725,111100,821468050,2665,2675,2675,2665,3683
20230725,111000,811649215,2675,2675,2675,2675,4
20230725,110900,811638515,2675,2670,2675,2670,184
20230725,110800,811147190,2675,2670,2675,2670,1126
20230725,110700,808140765,2670,2670,2670,2670,500
20230725,110600,806805765,2670,2670,2670,2670,200
20230725,110500,806271765,2675,2675,2675,2675,0
20230725,110400,806271765,2675,2675,2680,2675,2007
20230725,110300,800902445,2680,2675,2680,2675,656
20230725,110200,799147635,2675,2675,2675,2675,4
20230725,110100,799136935,2675,2675,2680,2670,856
20230725,110000,796849120,2675,2675,2675,2675,3
20230725,105900,796841095,2675,2665,2675,2665,516
20230725,105800,795463465,2670,2670,2670,2670,0
20230725,105700,795463465,2670,2675,2675,2670,1644
20230725,105600,791073830,2675,2675,2675,2675,200
20230725,105500,790538830,2680,2680,2685,2680,706
20230725,105400,788645670,2675,2685,2685,2675,291
20230725,105300,787867225,2685,2680,2690,2680,3317
20230725,105200,778961080,2685,2685,2685,2685,1
20230725,105100,778958395,2685,2685,2685,2685,13
20230725,105000,778923490,2685,2680,2685,2670,282
20230725,104900,778169185,2690,2690,2690,2690,12
20230725,104800,778136905,2685,2675,2690,2675,2224
20230725,104700,772168760,2680,2665,2680,2665,1310
20230725,104600,768659145,2665,2675,2685,2665,203
20230725,104500,768117540,2665,2660,2665,2655,1714
20230725,104400,763559185,2660,2670,2670,2660,1627
20230725,104300,759215830,2680,2680,2680,2670,93
20230725,104200,758967165,2680,2670,2680,2670,1066
20230725,104100,756110475,2670,2675,2675,2670,1068
20230725,104000,753258750,2675,2675,2675,2675,1321
20230725,103900,749725075,2675,2675,2675,2675,503
20230725,103800,748379550,2675,2680,2680,2670,4344
20230725,103700,736750365,2685,2675,2685,2675,38
20230725,103600,736648345,2685,2680,2685,2680,16
20230725,103500,736605455,2685,2680,2685,2680,14
20230725,103400,736567880,2685,2665,2685,2665,66
20230725,103300,736391420,2665,2660,2665,2660,663
20230725,103200,734624665,2660,2660,2660,2660,1163
20230725,103100,731531085,2665,2665,2665,2665,1402
20230725,103000,727794755,2670,2675,2675,2670,754
20230725,102900,725781570,2670,2670,2670,2670,9154
20230725,102800,701340390,2670,2675,2675,2670,5129
20230725,102700,687621815,2675,2675,2675,2675,400
20230725,102600,686551815,2685,2685,2685,2685,2
20230725,102500,686546445,2685,2685,2685,2685,4
20230725,102400,686535705,2685,2680,2685,2680,1581
20230725,102300,682297170,2685,2680,2685,2680,546
20230725,102200,680833630,2685,2680,2685,2680,643
20230725,102100,679110385,2685,2680,2685,2680,4
20230725,102000,679099650,2685,2685,2685,2685,20
20230725,101900,679045950,2685,2685,2685,2685,85
20230725,101800,678817725,2685,2685,2685,2680,2026
20230725,101700,673378065,2685,2680,2685,2680,633
20230725,101600,671678750,2670,2680,2685,2670,2093
20230725,101500,666090215,2685,2685,2685,2680,555
20230725,101400,664601325,2685,2685,2690,2685,6803
20230725,101300,646308585,2685,2685,2685,2685,2
20230725,101200,646303215,2685,2680,2685,2670,851
20230725,101100,644022625,2680,2685,2685,2670,6280
20230725,101000,627241145,2680,2690,2690,2680,8195
20230725,100900,605261670,2690,2690,2695,2690,287
20230725,100800,604489635,2695,2695,2695,2690,819
20230725,100700,602286510,2695,2695,2700,2690,134
20230725,100600,601925450,2695,2695,2700,2695,22
20230725,100500,601866105,2700,2700,2700,2690,2185
20230725,100400,595984745,2705,2680,2705,2680,23285
20230725,100300,533258670,2685,2680,2685,2680,11852
20230725,100200,501491570,2675,2660,2680,2660,12373
20230725,100100,468507220,2660,2645,2660,2645,9549
20230725,100000,443172325,2645,2645,2645,2640,85
20230725,095900,442947590,2645,2645,2650,2645,1385
20230725,095800,439284220,2650,2650,2650,2650,33
20230725,095700,439196770,2650,2650,2650,2645,390
20230725,095600,438163275,2650,2660,2660,2650,376
20230725,095500,437166840,2660,2645,2660,2645,1507
20230725,095400,433180435,2640,2645,2645,2635,4243
20230725,095300,421978960,2645,2640,2645,2640,150
20230725,095200,421582685,2640,2640,2645,2640,953
20230725,095100,419066665,2640,2640,2640,2640,2632
20230725,095000,412118185,2660,2665,2665,2635,7112
20230725,094900,393330280,2665,2660,2665,2655,3794
20230725,094800,383242095,2660,2660,2660,2655,10
20230725,094700,383215510,2660,2660,2665,2655,781
20230725,094600,381138380,2660,2665,2665,2660,758
20230725,094500,379122095,2665,2655,2665,2645,8742
20230725,094400,355972095,2660,2660,2660,2655,5822
20230725,094300,340513845,2660,2655,2665,2655,636
20230725,094200,338822470,2655,2670,2670,2650,2013
20230725,094100,333473090,2670,2660,2670,2655,1355
20230725,094000,329869825,2660,2670,2670,2660,2707
20230725,093900,322664305,2675,2675,2680,2670,1817
20230725,093800,317806315,2675,2680,2680,2670,234
20230725,093700,317180645,2680,2675,2680,2675,18
20230725,093600,317132420,2675,2680,2680,2675,671
20230725,093500,315337350,2680,2670,2680,2665,1201
20230725,093400,312133415,2665,2660,2670,2660,2513
20230725,093300,305448445,2660,2670,2670,2660,1201
20230725,093200,302249670,2660,2680,2680,2660,1686
20230725,093100,297752110,2680,2685,2685,2670,1012
20230725,093000,295047680,2685,2690,2700,2660,16363
20230725,092900,251272625,2700,2700,2700,2695,445
20230725,092800,250071130,2695,2700,2705,2695,1441
20230725,092700,246185045,2710,2710,2710,2710,612
20230725,092600,244526525,2700,2710,2710,2700,2303
20230725,092500,238308395,2710,2700,2710,2695,354
20230725,092400,237354100,2705,2705,2705,2700,128
20230725,092300,237007890,2705,2695,2705,2690,575
20230725,092200,235456930,2700,2700,2710,2700,3363
20230725,092100,226366715,2700,2705,2705,2700,756
20230725,092000,224325290,2705,2705,2705,2705,12
20230725,091900,224292830,2700,2710,2710,2700,18
20230725,091800,224244105,2710,2705,2710,2705,3629
20230725,091700,214409710,2710,2710,2710,2710,4
20230725,091600,214398870,2710,2715,2715,2710,466
20230725,091500,213135960,2710,2695,2710,2695,2968
20230725,091400,205107060,2695,2705,2710,2695,6154
20230725,091300,188445500,2705,2700,2710,2700,1224
20230725,091200,185135095,2710,2700,2710,2700,7883
20230725,091100,163850810,2700,2685,2700,2680,3120
20230725,091000,155459130,2685,2685,2690,2680,5278
20230725,090900,141313860,2695,2685,2695,2680,4859
20230725,090800,128279300,2700,2695,2700,2690,1888
20230725,090700,123187355,2695,2695,2710,2680,3923
20230725,090600,112603220,2695,2695,2700,2680,5796
20230725,090500,97045110,2695,2710,2710,2695,1495
20230725,090400,93009035,2710,2720,2720,2700,555
20230725,090300,91504865,2720,2700,2720,2695,3610
20230725,090200,81750210,2705,2725,2730,2685,8517
20230725,090100,58807250,2735,2745,2745,2730,1622
20230725,090000,54369675,2750,2695,2750,2695,19549