stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185100,81559024760,4200,4200,4200,4200,581384
20230725,185000,81559024760,4200,4200,4200,4200,0
20230725,184900,81559024760,4200,4200,4200,4200,0
20230725,184800,81559024760,4200,4200,4200,4200,0
20230725,184700,81559024760,4200,4200,4200,4200,0
20230725,184600,81559024760,4200,4200,4200,4200,0
20230725,184500,81559024760,4200,4200,4200,4200,0
20230725,184400,81559024760,4200,4200,4200,4200,0
20230725,184300,81559024760,4200,4200,4200,4200,0
20230725,184200,81559024760,4200,4200,4200,4200,0
20230725,184100,81559024760,4200,4200,4200,4200,0
20230725,184000,81559024760,4200,4200,4200,4200,0
20230725,183900,81559024760,4200,4200,4200,4200,0
20230725,183800,81559024760,4200,4200,4200,4200,0
20230725,183700,81559024760,4200,4200,4200,4200,0
20230725,183600,81559024760,4200,4200,4200,4200,0
20230725,183500,81559024760,4200,4200,4200,4200,0
20230725,183400,81559024760,4200,4200,4200,4200,0
20230725,183300,81559024760,4200,4200,4200,4200,0
20230725,183200,81559024760,4200,4200,4200,4200,0
20230725,183100,81559024760,4200,4200,4200,4200,0
20230725,183000,81559024760,4200,4200,4200,4200,0
20230725,182900,81559024760,4200,4200,4200,4200,0
20230725,182800,81559024760,4200,4200,4200,4200,0
20230725,182700,81559024760,4200,4200,4200,4200,0
20230725,182600,81559024760,4200,4200,4200,4200,0
20230725,182500,81559024760,4200,4200,4200,4200,0
20230725,182400,81559024760,4200,4200,4200,4200,0
20230725,182300,81559024760,4200,4200,4200,4200,0
20230725,182200,81559024760,4200,4200,4200,4200,0
20230725,182100,81559024760,4200,4200,4200,4200,581384
20230725,182000,81559024760,4200,4200,4200,4200,0
20230725,181900,81559024760,4200,4200,4200,4200,0
20230725,181800,81559024760,4200,4200,4200,4200,0
20230725,181700,81559024760,4200,4200,4200,4200,0
20230725,181600,81559024760,4200,4200,4200,4200,0
20230725,181500,81559024760,4200,4200,4200,4200,0
20230725,181400,81559024760,4200,4200,4200,4200,0
20230725,181300,81559024760,4200,4200,4200,4200,0
20230725,181200,81559024760,4200,4200,4200,4200,0
20230725,181100,81559024760,4200,4200,4200,4200,0
20230725,181000,81559024760,4200,4200,4200,4200,0
20230725,180900,81559024760,4200,4200,4200,4200,0
20230725,180800,81559024760,4200,4200,4200,4200,0
20230725,180700,81559024760,4200,4200,4200,4200,0
20230725,180600,81559024760,4200,4200,4200,4200,0
20230725,180500,81559024760,4200,4200,4200,4200,0
20230725,180400,81559024760,4200,4200,4200,4200,0
20230725,180300,81559024760,4200,4200,4200,4200,0
20230725,180200,81559024760,4200,4200,4200,4200,0
20230725,180100,81559024760,4200,4200,4200,4200,0
20230725,180000,81559024760,4200,4200,4200,4200,0
20230725,175900,81559024760,4200,4200,4200,4200,0
20230725,175800,81559024760,4200,4200,4200,4200,0
20230725,175700,81559024760,4200,4200,4200,4200,0
20230725,175600,81559024760,4200,4200,4200,4200,0
20230725,175500,81559024760,4200,4200,4200,4200,0
20230725,175400,81559024760,4200,4200,4200,4200,0
20230725,175300,81559024760,4200,4200,4200,4200,0
20230725,175200,81559024760,4200,4200,4200,4200,0
20230725,175100,81559024760,4200,4200,4200,4200,581384
20230725,175000,81559024760,4200,4200,4200,4200,0
20230725,174900,81559024760,4200,4200,4200,4200,0
20230725,174800,81559024760,4200,4200,4200,4200,0
20230725,174700,81559024760,4200,4200,4200,4200,0
20230725,174600,81559024760,4200,4200,4200,4200,0
20230725,174500,81559024760,4200,4200,4200,4200,0
20230725,174400,81559024760,4200,4200,4200,4200,0
20230725,174300,81559024760,4200,4200,4200,4200,0
20230725,174200,81559024760,4200,4200,4200,4200,0
20230725,174100,81559024760,4200,4200,4200,4200,0
20230725,174000,81559024760,4200,4200,4200,4200,0
20230725,173900,81559024760,4200,4200,4200,4200,0
20230725,173800,81559024760,4200,4200,4200,4200,0
20230725,173700,81559024760,4200,4200,4200,4200,0
20230725,173600,81559024760,4200,4200,4200,4200,0
20230725,173500,81559024760,4200,4200,4200,4200,0
20230725,173400,81559024760,4200,4200,4200,4200,0
20230725,173300,81559024760,4200,4200,4200,4200,0
20230725,173200,81559024760,4200,4200,4200,4200,0
20230725,173100,81559024760,4200,4200,4200,4200,0
20230725,173000,81559024760,4200,4200,4200,4200,0
20230725,172900,81559024760,4200,4200,4200,4200,0
20230725,172800,81559024760,4200,4200,4200,4200,0
20230725,172700,81559024760,4200,4200,4200,4200,0
20230725,172600,81559024760,4200,4200,4200,4200,0
20230725,172500,81559024760,4200,4200,4200,4200,0
20230725,172400,81559024760,4200,4200,4200,4200,0
20230725,172300,81559024760,4200,4200,4200,4200,0
20230725,172200,81559024760,4200,4200,4200,4200,0
20230725,172100,81559024760,4200,4200,4200,4200,581384
20230725,172000,81559024760,4200,4200,4200,4200,0
20230725,171900,81559024760,4200,4200,4200,4200,0
20230725,171800,81559024760,4200,4200,4200,4200,0
20230725,171700,81559024760,4200,4200,4200,4200,0
20230725,171600,81559024760,4200,4200,4200,4200,0
20230725,171500,81559024760,4200,4200,4200,4200,0
20230725,171400,81559024760,4200,4200,4200,4200,0
20230725,171300,81559024760,4200,4200,4200,4200,0
20230725,171200,81559024760,4200,4200,4200,4200,0
20230725,171100,81559024760,4200,4200,4200,4200,0
20230725,171000,81559024760,4200,4200,4200,4200,0
20230725,170900,81559024760,4200,4200,4200,4200,0
20230725,170800,81559024760,4200,4200,4200,4200,0
20230725,170700,81559024760,4200,4200,4200,4200,0
20230725,170600,81559024760,4200,4200,4200,4200,0
20230725,170500,81559024760,4200,4200,4200,4200,0
20230725,170400,81559024760,4200,4200,4200,4200,0
20230725,170300,81559024760,4200,4200,4200,4200,0
20230725,170200,81559024760,4200,4200,4200,4200,0
20230725,170100,81559024760,4200,4200,4200,4200,0
20230725,170000,81559024760,4200,4200,4200,4200,0
20230725,165900,81559024760,4200,4200,4200,4200,0
20230725,165800,81559024760,4200,4200,4200,4200,0
20230725,165700,81559024760,4200,4200,4200,4200,0
20230725,165600,81559024760,4200,4200,4200,4200,0
20230725,165500,81559024760,4200,4200,4200,4200,0
20230725,165400,81559024760,4200,4200,4200,4200,0
20230725,165300,81559024760,4200,4200,4200,4200,0
20230725,165200,81559024760,4200,4200,4200,4200,0
20230725,165100,81559024760,4200,4200,4200,4200,581384
20230725,165000,81559024760,4200,4200,4200,4200,0
20230725,164900,81559024760,4200,4200,4200,4200,0
20230725,164800,81559024760,4200,4200,4200,4200,0
20230725,164700,81559024760,4200,4200,4200,4200,0
20230725,164600,81559024760,4200,4200,4200,4200,0
20230725,164500,81559024760,4200,4200,4200,4200,0
20230725,164400,81559024760,4200,4200,4200,4200,0
20230725,164300,81559024760,4200,4200,4200,4200,0
20230725,164200,81559024760,4200,4200,4200,4200,0
20230725,164100,81559024760,4200,4200,4200,4200,0
20230725,164000,81559024760,4200,4200,4200,4200,0
20230725,163900,81559024760,4200,4200,4200,4200,0
20230725,163800,81559024760,4200,4200,4200,4200,0
20230725,163700,81559024760,4200,4200,4200,4200,0
20230725,163600,81559024760,4200,4200,4200,4200,0
20230725,163500,81559024760,4200,4200,4200,4200,0
20230725,163400,81559024760,4200,4200,4200,4200,0
20230725,163300,81559024760,4200,4200,4200,4200,0
20230725,163200,81559024760,4200,4200,4200,4200,0
20230725,163100,81559024760,4200,4200,4200,4200,0
20230725,163000,81559024760,4200,4200,4200,4200,0
20230725,162900,81559024760,4200,4200,4200,4200,0
20230725,162800,81559024760,4200,4200,4200,4200,0
20230725,162700,81559024760,4200,4200,4200,4200,0
20230725,162600,81559024760,4200,4200,4200,4200,0
20230725,162500,81559024760,4200,4200,4200,4200,0
20230725,162400,81559024760,4200,4200,4200,4200,0
20230725,162300,81559024760,4200,4200,4200,4200,0
20230725,162200,81559024760,4200,4200,4200,4200,0
20230725,162100,81559024760,4200,4200,4200,4200,581384
20230725,162000,81559024760,4200,4200,4200,4200,0
20230725,161900,81559024760,4200,4200,4200,4200,0
20230725,161800,81559024760,4200,4200,4200,4200,0
20230725,161700,81559024760,4200,4200,4200,4200,0
20230725,161600,81559024760,4200,4200,4200,4200,0
20230725,161500,81559024760,4200,4200,4200,4200,0
20230725,161400,81559024760,4200,4200,4200,4200,0
20230725,161300,81559024760,4200,4200,4200,4200,0
20230725,161200,81559024760,4200,4200,4200,4200,0
20230725,161100,81559024760,4200,4200,4200,4200,0
20230725,161000,81559024760,4200,4200,4200,4200,0
20230725,160900,81559024760,4200,4200,4200,4200,0
20230725,160800,81559024760,4200,4200,4200,4200,0
20230725,160700,81559024760,4200,4200,4200,4200,0
20230725,160600,81559024760,4200,4200,4200,4200,0
20230725,160500,81559024760,4200,4200,4200,4200,0
20230725,160400,81559024760,4200,4200,4200,4200,0
20230725,160300,81559024760,4200,4200,4200,4200,0
20230725,160200,81559024760,4200,4200,4200,4200,0
20230725,160100,81559024760,4200,4200,4200,4200,0
20230725,160000,81559024760,4200,4200,4200,4200,0
20230725,155900,81559024760,4200,4200,4200,4200,0
20230725,155800,81559024760,4200,4200,4200,4200,0
20230725,155700,81559024760,4200,4200,4200,4200,0
20230725,155600,81559024760,4200,4200,4200,4200,0
20230725,155500,81559024760,4200,4200,4200,4200,0
20230725,155400,81559024760,4200,4200,4200,4200,0
20230725,155300,81559024760,4200,4200,4200,4200,0
20230725,155200,81559024760,4200,4200,4200,4200,0
20230725,155100,81559024760,4200,4200,4200,4200,581384
20230725,155000,81559024760,4200,4200,4200,4200,0
20230725,154900,81559024760,4200,4200,4200,4200,0
20230725,154800,81559024760,4200,4200,4200,4200,0
20230725,154700,81559024760,4200,4200,4200,4200,0
20230725,154600,81559024760,4200,4200,4200,4200,0
20230725,154500,81559024760,4200,4200,4200,4200,0
20230725,154400,81559024760,4200,4200,4200,4200,0
20230725,154300,81559024760,4200,4200,4200,4200,0
20230725,154200,81559024760,4200,4200,4200,4200,0
20230725,154100,81559024760,4200,4200,4200,4200,0
20230725,154000,81559024760,4200,4200,4200,4200,0
20230725,153900,81559024760,4200,4200,4200,4200,0
20230725,153800,81559024760,4200,4200,4200,4200,0
20230725,153700,81559024760,4200,4200,4200,4200,0
20230725,153600,81559024760,4200,4200,4200,4200,0
20230725,153500,81559024760,4200,4200,4200,4200,0
20230725,153400,81559024760,4200,4200,4200,4200,0
20230725,153300,81559024760,4200,4200,4200,4200,0
20230725,153200,81559024760,4200,4200,4200,4200,0
20230725,153100,81559024760,4200,4200,4200,4200,0
20230725,153000,81559024760,4200,4200,4200,4200,581384
20230725,152900,79117211960,4140,4140,4140,4140,0
20230725,152800,79117211960,4140,4140,4140,4140,0
20230725,152700,79117211960,4140,4140,4140,4140,0
20230725,152600,79117211960,4140,4140,4140,4140,0
20230725,152500,79117211960,4140,4140,4140,4140,0
20230725,152400,79117211960,4140,4140,4140,4140,0
20230725,152300,79117211960,4140,4140,4140,4140,0
20230725,152200,79117211960,4140,4140,4140,4140,0
20230725,152100,79117211960,4140,4140,4140,4140,0
20230725,152000,79117211960,4140,4140,4140,4140,0
20230725,151900,79117211960,4140,4120,4140,4110,219538
20230725,151800,78212766585,4115,4090,4120,4080,166082
20230725,151700,77531728630,4090,4055,4090,4045,143651
20230725,151600,76946565160,4055,4055,4070,4005,217335
20230725,151500,76071104140,4060,4090,4110,4055,160763
20230725,151400,75414658830,4090,4130,4145,4050,331056
20230725,151300,74060203690,4130,4185,4205,4090,660596
20230725,151200,71300613995,4185,4145,4185,4140,355311
20230725,151100,69821428840,4145,4080,4145,4080,192537
20230725,151000,69028526670,4080,4115,4140,4070,378556
20230725,150900,67471993205,4120,4080,4120,4075,320444
20230725,150800,66158412330,4075,4065,4080,4055,137700
20230725,150700,65598540435,4065,4025,4070,4020,153287
20230725,150600,64977492240,4030,4020,4030,4015,51335
20230725,150500,64770990150,4020,4030,4035,4005,104734
20230725,150400,64349912655,4025,4005,4030,4005,115364
20230725,150300,63886181140,4005,3990,4005,3990,63328
20230725,150200,63632956970,3990,4000,4000,3990,41953
20230725,150100,63465435270,3995,4005,4010,3995,50172
20230725,150000,63264613445,4005,3965,4005,3960,45112
20230725,145900,63084874770,3960,3965,3965,3955,92026
20230725,145800,62720484645,3965,3980,3985,3960,112614
20230725,145700,62273712250,3975,3970,3980,3965,78295
20230725,145600,61962783410,3975,3990,4010,3970,100840
20230725,145500,61560259360,3990,4020,4030,3950,290107
20230725,145400,60404677695,4025,4050,4060,3995,214229
20230725,145300,59542606125,4040,4035,4090,4035,664600
20230725,145200,56846546885,4035,3995,4040,3995,507453
20230725,145100,54809870175,4000,3995,4000,3995,43897
20230725,145000,54634373465,3995,4000,4000,3990,99088
20230725,144900,54238285955,4000,3995,4000,3995,113755
20230725,144800,53783412460,4000,4000,4000,3995,52184
20230725,144700,53574855260,4000,3995,4000,3990,63165
20230725,144600,53322389475,3995,3995,4000,3985,103964
20230725,144500,52907115935,3995,4000,4000,3990,133954
20230725,144400,52371445735,3995,3970,3995,3965,63671
20230725,144300,52117557900,3970,3965,3970,3955,51992
20230725,144200,51911622955,3965,3980,3985,3960,99048
20230725,144100,51518338185,3980,3990,3995,3980,57386
20230725,144000,51289638620,3990,3995,4000,3985,84193
20230725,143900,50953566145,3995,4000,4000,3995,65052
20230725,143800,50693547600,4000,3975,4000,3975,140654
20230725,143700,50131712780,3975,3990,3995,3970,72143
20230725,143600,49844420030,3990,3995,4000,3985,125959
20230725,143500,49341449510,4000,3990,4000,3990,120916
20230725,143400,48858291760,3995,3980,4000,3965,148839
20230725,143300,48264901765,3980,3965,3980,3960,69412
20230725,143200,47989171245,3965,3950,3965,3940,33342
20230725,143100,47857415760,3950,3955,3960,3945,28265
20230725,143000,47745747655,3955,3970,3975,3955,49501
20230725,142900,47549436650,3970,3930,3970,3925,79287
20230725,142800,47236772050,3925,3935,3940,3920,43558
20230725,142700,47065707020,3935,3955,3955,3935,53095
20230725,142600,46856328010,3950,3970,3970,3950,67677
20230725,142500,46588292580,3970,3955,3980,3955,113378
20230725,142400,46138283660,3960,3925,3960,3920,66222
20230725,142300,45877299630,3925,3905,3925,3900,41300
20230725,142200,45715705555,3910,3910,3915,3900,52172
20230725,142100,45512032890,3910,3910,3920,3900,56914
20230725,142000,45289735305,3910,3915,3925,3910,30701
20230725,141900,45169512420,3920,3915,3935,3910,19862
20230725,141800,45091717245,3910,3950,3950,3905,68208
20230725,141700,44823813955,3945,3945,3960,3945,60942
20230725,141600,44582960080,3945,3925,3955,3925,96884
20230725,141500,44200758560,3930,3920,3930,3915,39803
20230725,141400,44044635025,3920,3905,3920,3900,36564
20230725,141300,43901635200,3905,3900,3905,3895,41322
20230725,141200,43740518830,3900,3915,3915,3890,51618
20230725,141100,43539273075,3910,3915,3920,3895,57568
20230725,141000,43314596410,3915,3935,3940,3910,40493
20230725,140900,43155780155,3940,3940,3945,3940,32302
20230725,140800,43028458465,3940,3955,3960,3935,56115
20230725,140700,42807144775,3955,3970,3970,3950,100222
20230725,140600,42410510555,3970,3910,3985,3905,187078
20230725,140500,41671231780,3910,3890,3915,3885,24974
20230725,140400,41573976190,3890,3880,3890,3865,84181
20230725,140300,41247648525,3880,3905,3910,3875,87158
20230725,140200,40908632430,3905,3925,3930,3900,68053
20230725,140100,40642148615,3930,3925,3940,3920,109012
20230725,140000,40213507385,3920,3915,3945,3915,126759
20230725,135900,39714818245,3915,3910,3945,3900,123392
20230725,135800,39230362645,3910,3940,3945,3860,364058
20230725,135700,37811211160,3940,3990,4000,3940,289481
20230725,135600,36662413565,3995,3975,4020,3970,689671
20230725,135500,33907486390,3970,3940,3975,3920,293964
20230725,135400,32747140780,3940,3930,3965,3920,420735
20230725,135300,31087235390,3935,3890,3950,3885,616091
20230725,135200,28670623310,3885,3840,3890,3840,237159
20230725,135100,27753706040,3835,3825,3835,3820,38689
20230725,135000,27605561300,3825,3820,3825,3815,9919
20230725,134900,27567689170,3825,3825,3830,3820,4448
20230725,134800,27550678120,3830,3820,3830,3820,4119
20230725,134700,27534928975,3820,3830,3830,3820,11481
20230725,134600,27490991015,3830,3810,3840,3810,40788
20230725,134500,27334948055,3810,3815,3815,3810,1920
20230725,134400,27327631820,3815,3815,3820,3815,5028
20230725,134300,27308446445,3815,3805,3820,3805,6444
20230725,134200,27283893175,3805,3815,3820,3805,12915
20230725,134100,27234646365,3820,3810,3820,3805,12047
20230725,134000,27188740480,3805,3820,3820,3800,29010
20230725,133900,27078264235,3820,3820,3825,3815,4180
20230725,133800,27062311970,3815,3825,3825,3815,2509
20230725,133700,27052729790,3825,3820,3830,3815,17984
20230725,133600,26983901115,3825,3830,3830,3820,9085
20230725,133500,26949158430,3830,3825,3830,3815,14591
20230725,133400,26893407885,3815,3830,3830,3815,9540
20230725,133300,26856914610,3830,3820,3830,3820,6681
20230725,133200,26831346140,3825,3830,3830,3820,6279
20230725,133100,26807332520,3830,3825,3830,3815,10131
20230725,133000,26768591480,3825,3825,3830,3820,20329
20230725,132900,26690831580,3825,3815,3830,3815,23766
20230725,132800,26599948810,3815,3815,3815,3805,4275
20230725,132700,26583654060,3810,3800,3815,3800,3157
20230725,132600,26571630025,3815,3800,3820,3800,24516
20230725,132500,26478201465,3805,3800,3810,3800,12121
20230725,132400,26432123470,3800,3800,3800,3795,4381
20230725,132300,26415493140,3800,3800,3800,3795,5597
20230725,132200,26394244300,3795,3800,3800,3795,6624
20230725,132100,26369096660,3795,3790,3800,3790,7831
20230725,132000,26339385595,3790,3795,3800,3790,5634
20230725,131900,26318000740,3795,3800,3800,3795,15954
20230725,131800,26257451965,3800,3805,3805,3800,2807
20230725,131700,26246777135,3805,3805,3810,3795,3926
20230725,131600,26231846790,3810,3795,3810,3795,3456
20230725,131500,26218704280,3800,3795,3800,3790,5011
20230725,131400,26199688735,3795,3805,3805,3790,20283
20230725,131300,26122696650,3810,3805,3810,3800,6568
20230725,131200,26097708590,3805,3810,3810,3805,2546
20230725,131100,26088008625,3805,3795,3810,3790,8051
20230725,131000,26057444495,3795,3795,3795,3790,12258
20230725,130900,26010946150,3795,3795,3800,3795,11496
20230725,130800,25967315560,3795,3800,3800,3795,10251
20230725,130700,25928383885,3800,3805,3805,3800,19069
20230725,130600,25855892250,3805,3805,3810,3805,13854
20230725,130500,25803173105,3810,3820,3820,3810,6128
20230725,130400,25779808860,3820,3830,3830,3820,6741
20230725,130300,25754040110,3830,3825,3830,3825,11664
20230725,130200,25709380400,3825,3830,3830,3825,4918
20230725,130100,25690564410,3830,3830,3830,3825,9181
20230725,130000,25655419280,3825,3830,3830,3815,8320
20230725,125900,25623570425,3825,3830,3835,3815,21039
20230725,125800,25543038155,3830,3835,3840,3825,28430
20230725,125700,25434037330,3835,3820,3835,3820,13858
20230725,125600,25380982425,3815,3815,3830,3815,30348
20230725,125500,25265046250,3815,3815,3820,3810,22918
20230725,125400,25177612455,3815,3815,3820,3805,8607
20230725,125300,25144780505,3810,3810,3815,3800,9721
20230725,125200,25107804850,3810,3805,3815,3800,11896
20230725,125100,25062495260,3800,3810,3810,3800,3414
20230725,125000,25049519725,3805,3810,3810,3800,6114
20230725,124900,25026254920,3810,3805,3810,3805,5004
20230725,124800,25007210075,3810,3805,3810,3800,3830
20230725,124700,24992634840,3800,3805,3810,3800,6962
20230725,124600,24966177410,3810,3805,3810,3800,3869
20230725,124500,24951464195,3810,3800,3810,3800,7894
20230725,124400,24921447215,3805,3805,3805,3800,4951
20230725,124300,24902613475,3800,3800,3800,3795,6698
20230725,124200,24877177920,3795,3800,3810,3795,4061
20230725,124100,24861730560,3795,3785,3800,3780,15452
20230725,124000,24803218935,3780,3785,3785,3780,15088
20230725,123900,24746171585,3785,3785,3785,3780,8451
20230725,123800,24714207590,3780,3785,3785,3780,3844
20230725,123700,24699665235,3785,3780,3790,3780,8857
20230725,123600,24666153790,3790,3790,3795,3780,27635
20230725,123500,24561498055,3790,3795,3800,3790,9595
20230725,123400,24525069735,3800,3800,3800,3795,6416
20230725,123300,24500712480,3795,3810,3810,3795,23305
20230725,123200,24412128920,3810,3800,3810,3800,7274
20230725,123100,24384462210,3805,3800,3805,3800,4686
20230725,123000,24366654420,3800,3800,3810,3800,889
20230725,122900,24363274710,3800,3805,3805,3795,10719
20230725,122800,24322547025,3800,3800,3805,3800,3787
20230725,122700,24308138650,3805,3800,3805,3795,7861
20230725,122600,24278290550,3800,3810,3810,3800,13774
20230725,122500,24225929120,3810,3810,3815,3800,12269
20230725,122400,24179227220,3810,3810,3815,3810,2226
20230725,122300,24170739990,3815,3825,3825,3815,6929
20230725,122200,24144287570,3825,3825,3830,3820,14062
20230725,122100,24090537035,3825,3825,3830,3820,6089
20230725,122000,24067247775,3825,3820,3825,3815,6239
20230725,121900,24043423100,3820,3820,3820,3815,6826
20230725,121800,24017349235,3820,3810,3820,3810,19326
20230725,121700,23943628350,3810,3815,3815,3810,5547
20230725,121600,23922493850,3810,3805,3815,3805,4728
20230725,121500,23904478170,3810,3815,3815,3800,12025
20230725,121400,23858743265,3815,3820,3820,3815,3334
20230725,121300,23846017955,3820,3820,3825,3815,4794
20230725,121200,23827705490,3825,3830,3830,3820,17137
20230725,121100,23762137720,3830,3815,3830,3810,16107
20230725,121000,23700558365,3810,3810,3815,3805,10344
20230725,120900,23661147605,3810,3805,3810,3805,10549
20230725,120800,23620988300,3810,3810,3810,3800,6637
20230725,120700,23595733445,3810,3795,3810,3790,19963
20230725,120600,23519776125,3795,3795,3795,3790,7317
20230725,120500,23492009210,3795,3790,3795,3785,7815
20230725,120400,23462372805,3790,3795,3795,3785,11352
20230725,120300,23419348825,3795,3795,3795,3790,6392
20230725,120200,23395119955,3790,3800,3800,3790,4403
20230725,120100,23378399720,3800,3790,3800,3785,11936
20230725,120000,23333194525,3790,3785,3795,3785,11557
20230725,115900,23289386770,3785,3785,3785,3780,11514
20230725,115800,23245842740,3785,3790,3790,3780,13038
20230725,115700,23196507175,3785,3790,3795,3785,17561
20230725,115600,23130030470,3790,3790,3800,3790,15609
20230725,115500,23070870765,3795,3795,3800,3790,13136
20230725,115400,23021028190,3790,3795,3800,3790,4939
20230725,115300,23002289175,3795,3790,3795,3790,3457
20230725,115200,22989170800,3795,3790,3795,3785,9731
20230725,115100,22952284550,3790,3795,3795,3790,3470
20230725,115000,22939130745,3795,3795,3795,3790,17324
20230725,114900,22873455365,3795,3805,3805,3790,16298
20230725,114800,22811586995,3805,3795,3805,3795,18437
20230725,114700,22741553195,3795,3810,3815,3795,37100
20230725,114600,22600558000,3815,3820,3820,3805,10327
20230725,114500,22561179220,3820,3830,3830,3820,11463
20230725,114400,22517361935,3830,3825,3830,3820,5841
20230725,114300,22495021855,3825,3835,3835,3825,8945
20230725,114200,22460786545,3830,3825,3835,3820,42106
20230725,114100,22299696550,3830,3815,3830,3805,17126
20230725,114000,22234300410,3815,3795,3820,3790,10398
20230725,113900,22194780940,3795,3800,3805,3785,48422
20230725,113800,22011095050,3805,3825,3830,3795,75699
20230725,113700,21722598215,3830,3840,3845,3825,29944
20230725,113600,21607766565,3840,3830,3845,3830,20703
20230725,113500,21528289965,3835,3845,3850,3825,34804
20230725,113400,21394685730,3845,3845,3860,3815,69006
20230725,113300,21129520010,3815,3870,3875,3800,126636
20230725,113200,20641604955,3870,3840,3875,3840,67467
20230725,113100,20381167420,3840,3820,3845,3815,38196
20230725,113000,20234913305,3820,3795,3820,3790,55616
20230725,112900,20023169065,3790,3805,3805,3780,35039
20230725,112800,19890339380,3800,3805,3810,3800,37648
20230725,112700,19747158270,3810,3845,3845,3805,61661
20230725,112600,19511453100,3835,3860,3875,3830,108534
20230725,112500,19093799140,3860,3880,3885,3860,210790
20230725,112400,18276630225,3880,3835,3880,3830,214076
20230725,112300,17452219215,3840,3810,3840,3805,152207
20230725,112200,16870126705,3805,3785,3810,3785,55930
20230725,112100,16657868430,3785,3775,3785,3775,15092
20230725,112000,16600816575,3775,3785,3785,3770,12371
20230725,111900,16554080550,3785,3775,3790,3770,58314
20230725,111800,16333919535,3780,3770,3780,3770,34217
20230725,111700,16204789245,3770,3765,3770,3760,6353
20230725,111600,16180887775,3765,3760,3765,3760,5712
20230725,111500,16159385860,3765,3765,3765,3760,6422
20230725,111400,16135217875,3760,3765,3770,3760,7278
20230725,111300,16107823390,3765,3770,3770,3765,4868
20230725,111200,16089487105,3770,3765,3770,3760,5097
20230725,111100,16070304450,3765,3770,3775,3765,14750
20230725,111000,16014732720,3775,3770,3775,3770,10464
20230725,110900,15975254290,3775,3765,3775,3760,8629
20230725,110800,15942710745,3765,3770,3770,3760,13128
20230725,110700,15893240440,3770,3770,3775,3765,16455
20230725,110600,15831207530,3770,3770,3775,3760,20243
20230725,110500,15754871400,3770,3755,3770,3755,24193
20230725,110400,15663951145,3760,3755,3760,3755,26354
20230725,110300,15564911075,3750,3740,3750,3740,22556
20230725,110200,15480410225,3740,3740,3745,3730,5034
20230725,110100,15461596100,3740,3730,3740,3725,5623
20230725,110000,15440592105,3730,3730,3730,3720,10842
20230725,105900,15400219750,3730,3730,3730,3720,7888
20230725,105800,15370838900,3730,3735,3735,3725,11975
20230725,105700,15326197735,3730,3725,3735,3725,4502
20230725,105600,15309403175,3725,3740,3740,3725,13789
20230725,105500,15257943665,3735,3735,3740,3730,6925
20230725,105400,15232078875,3735,3735,3740,3730,4449
20230725,105300,15215462525,3735,3735,3740,3730,5729
20230725,105200,15194069280,3730,3730,3730,3730,8425
20230725,105100,15162644030,3730,3740,3740,3725,10004
20230725,105000,15125330285,3740,3745,3750,3725,25317
20230725,104900,15030716140,3745,3745,3750,3740,22585
20230725,104800,14946131490,3750,3740,3750,3725,20229
20230725,104700,14870546430,3730,3720,3745,3720,6066
20230725,104600,14847912540,3725,3720,3730,3720,4919
20230725,104500,14829607460,3720,3715,3730,3715,4214
20230725,104400,14813931135,3715,3715,3720,3710,6063
20230725,104300,14791404440,3715,3715,3720,3710,4700
20230725,104200,14773948540,3710,3715,3720,3705,20317
20230725,104100,14698590765,3715,3720,3730,3710,12947
20230725,104000,14650480960,3730,3735,3735,3720,16278
20230725,103900,14589806455,3735,3730,3735,3730,7578
20230725,103800,14561524580,3730,3735,3740,3730,2966
20230725,103700,14550451870,3735,3735,3735,3730,9391
20230725,103600,14515380255,3740,3740,3740,3735,4081
20230725,103500,14500130945,3740,3740,3740,3730,3408
20230725,103400,14487399980,3745,3725,3760,3725,68968
20230725,103300,14229141635,3730,3720,3730,3715,11932
20230725,103200,14184742695,3725,3730,3730,3715,7446
20230725,103100,14157054965,3735,3725,3740,3725,7886
20230725,103000,14127618610,3725,3720,3730,3715,3238
20230725,102900,14115569400,3720,3720,3720,3710,21693
20230725,102800,14034978440,3715,3720,3720,3715,2595
20230725,102700,14025331315,3715,3710,3720,3705,7237
20230725,102600,13998476105,3705,3705,3710,3705,5523
20230725,102500,13978005545,3710,3705,3710,3705,6602
20230725,102400,13953528960,3705,3710,3710,3700,12131
20230725,102300,13908587250,3705,3710,3715,3705,6392
20230725,102200,13884875530,3705,3705,3715,3695,24711
20230725,102100,13793428005,3705,3710,3715,3700,29797
20230725,102000,13683076035,3710,3735,3735,3710,11737
20230725,101900,13639462625,3735,3715,3740,3705,20332
20230725,101800,13563922760,3715,3705,3715,3700,38520
20230725,101700,13421306235,3715,3715,3730,3700,84886
20230725,101600,13106823740,3715,3725,3730,3715,20573
20230725,101500,13030282965,3730,3730,3730,3720,9488
20230725,101400,12994954950,3720,3740,3740,3720,36182
20230725,101300,12860091780,3740,3740,3745,3730,14042
20230725,101200,12807616085,3740,3735,3745,3730,10489
20230725,101100,12768390415,3735,3745,3745,3735,13029
20230725,101000,12719674410,3740,3725,3745,3725,3713
20230725,100900,12705822935,3725,3730,3735,3725,14913
20230725,100800,12650232555,3730,3735,3740,3725,29327
20230725,100700,12540803635,3735,3735,3740,3730,11364
20230725,100600,12498362925,3740,3735,3745,3730,7759
20230725,100500,12469353385,3735,3740,3745,3735,26472
20230725,100400,12370378710,3745,3745,3750,3735,18558
20230725,100300,12300963955,3740,3745,3745,3735,8618
20230725,100200,12268736125,3745,3750,3755,3745,11345
20230725,100100,12226207375,3750,3755,3755,3745,20513
20230725,100000,12149279420,3755,3745,3755,3740,6673
20230725,095900,12124288495,3745,3740,3750,3740,10527
20230725,095800,12084858655,3740,3750,3755,3740,14098
20230725,095700,12032014230,3755,3760,3775,3750,26566
20230725,095600,11932148435,3765,3780,3785,3750,20125
20230725,095500,11856367310,3785,3785,3790,3775,16484
20230725,095400,11793994200,3785,3775,3795,3775,17494
20230725,095300,11727780790,3775,3760,3775,3755,14858
20230725,095200,11671816200,3760,3750,3765,3745,35622
20230725,095100,11538226740,3750,3770,3770,3750,28483
20230725,095000,11431250810,3770,3765,3770,3760,13489
20230725,094900,11380494180,3770,3755,3770,3755,11868
20230725,094800,11335829150,3755,3785,3785,3750,39525
20230725,094700,11186832020,3785,3770,3795,3770,29914
20230725,094600,11073612070,3785,3795,3815,3760,84195
20230725,094500,10753927855,3790,3730,3790,3720,70098
20230725,094400,10490858805,3730,3725,3730,3725,4903
20230725,094300,10472591090,3725,3725,3725,3720,18707
20230725,094200,10402983955,3725,3730,3730,3725,9932
20230725,094100,10365972635,3730,3730,3735,3720,32738
20230725,094000,10243878125,3735,3735,3745,3730,31447
20230725,093900,10126359130,3735,3735,3745,3730,37474
20230725,093800,9986222765,3735,3710,3735,3705,58482
20230725,093700,9768792715,3710,3700,3715,3700,17918
20230725,093600,9702415490,3700,3690,3700,3690,28569
20230725,093500,9596875780,3695,3690,3695,3685,19967
20230725,093400,9523213200,3690,3680,3690,3675,38869
20230725,093300,9380198560,3680,3680,3680,3670,43466
20230725,093200,9220460030,3680,3685,3690,3680,20665
20230725,093100,9144306565,3690,3690,3695,3690,17691
20230725,093000,9079015000,3695,3695,3700,3690,32969
20230725,092900,8957241090,3695,3695,3700,3690,27017
20230725,092800,8857410670,3700,3700,3705,3695,19453
20230725,092700,8785429240,3705,3705,3710,3690,17103
20230725,092600,8722194395,3705,3700,3720,3695,25293
20230725,092500,8628361345,3700,3685,3700,3680,12971
20230725,092400,8580485330,3685,3670,3690,3670,13727
20230725,092300,8529939270,3680,3680,3685,3670,39526
20230725,092200,8384670855,3675,3675,3680,3670,52043
20230725,092100,8193276665,3680,3700,3710,3675,47789
20230725,092000,8017062005,3700,3690,3720,3690,28591
20230725,091900,7911082460,3690,3700,3710,3685,57256
20230725,091800,7699501195,3700,3720,3725,3700,50953
20230725,091700,7510619225,3720,3720,3730,3715,25971
20230725,091600,7414028050,3730,3720,3730,3720,28696
20230725,091500,7307196815,3720,3715,3725,3710,38037
20230725,091400,7165775450,3720,3725,3750,3710,62341
20230725,091300,6933559785,3725,3695,3725,3695,34197
20230725,091200,6806762295,3695,3660,3710,3655,66379
20230725,091100,6562638385,3665,3680,3680,3650,130738
20230725,091000,6084368540,3680,3705,3720,3670,225024
20230725,090900,5252035025,3705,3715,3715,3700,84782
20230725,090800,4937789545,3715,3735,3750,3715,131631
20230725,090700,4447419835,3735,3725,3765,3720,90919
20230725,090600,4107911370,3725,3750,3755,3720,149119
20230725,090500,3551358785,3750,3790,3800,3750,99606
20230725,090400,3176085140,3790,3805,3810,3790,59579
20230725,090300,2949605270,3805,3805,3815,3795,144085
20230725,090200,2401217995,3805,3770,3810,3745,85400
20230725,090100,2078691870,3765,3710,3765,3710,142389
20230725,090000,1547317895,3715,3860,3860,3700,388141