stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185200,244439515,2415,2415,2415,2415,1635
20230725,185100,244439515,2415,2415,2415,2415,0
20230725,185000,244439515,2415,2415,2415,2415,0
20230725,184900,244439515,2415,2415,2415,2415,0
20230725,184800,244439515,2415,2415,2415,2415,0
20230725,184700,244439515,2415,2415,2415,2415,0
20230725,184600,244439515,2415,2415,2415,2415,0
20230725,184500,244439515,2415,2415,2415,2415,0
20230725,184400,244439515,2415,2415,2415,2415,0
20230725,184300,244439515,2415,2415,2415,2415,0
20230725,184200,244439515,2415,2415,2415,2415,0
20230725,184100,244439515,2415,2415,2415,2415,0
20230725,184000,244439515,2415,2415,2415,2415,0
20230725,183900,244439515,2415,2415,2415,2415,0
20230725,183800,244439515,2415,2415,2415,2415,0
20230725,183700,244439515,2415,2415,2415,2415,0
20230725,183600,244439515,2415,2415,2415,2415,0
20230725,183500,244439515,2415,2415,2415,2415,0
20230725,183400,244439515,2415,2415,2415,2415,0
20230725,183300,244439515,2415,2415,2415,2415,0
20230725,183200,244439515,2415,2415,2415,2415,0
20230725,183100,244439515,2415,2415,2415,2415,0
20230725,183000,244439515,2415,2415,2415,2415,0
20230725,182900,244439515,2415,2415,2415,2415,0
20230725,182800,244439515,2415,2415,2415,2415,0
20230725,182700,244439515,2415,2415,2415,2415,0
20230725,182600,244439515,2415,2415,2415,2415,0
20230725,182500,244439515,2415,2415,2415,2415,0
20230725,182400,244439515,2415,2415,2415,2415,0
20230725,182300,244439515,2415,2415,2415,2415,0
20230725,182200,244439515,2415,2415,2415,2415,1635
20230725,182100,244439515,2415,2415,2415,2415,0
20230725,182000,244439515,2415,2415,2415,2415,0
20230725,181900,244439515,2415,2415,2415,2415,0
20230725,181800,244439515,2415,2415,2415,2415,0
20230725,181700,244439515,2415,2415,2415,2415,0
20230725,181600,244439515,2415,2415,2415,2415,0
20230725,181500,244439515,2415,2415,2415,2415,0
20230725,181400,244439515,2415,2415,2415,2415,0
20230725,181300,244439515,2415,2415,2415,2415,0
20230725,181200,244439515,2415,2415,2415,2415,0
20230725,181100,244439515,2415,2415,2415,2415,0
20230725,181000,244439515,2415,2415,2415,2415,0
20230725,180900,244439515,2415,2415,2415,2415,0
20230725,180800,244439515,2415,2415,2415,2415,0
20230725,180700,244439515,2415,2415,2415,2415,0
20230725,180600,244439515,2415,2415,2415,2415,0
20230725,180500,244439515,2415,2415,2415,2415,0
20230725,180400,244439515,2415,2415,2415,2415,0
20230725,180300,244439515,2415,2415,2415,2415,0
20230725,180200,244439515,2415,2415,2415,2415,0
20230725,180100,244439515,2415,2415,2415,2415,0
20230725,180000,244439515,2415,2415,2415,2415,0
20230725,175900,244439515,2415,2415,2415,2415,0
20230725,175800,244439515,2415,2415,2415,2415,0
20230725,175700,244439515,2415,2415,2415,2415,0
20230725,175600,244439515,2415,2415,2415,2415,0
20230725,175500,244439515,2415,2415,2415,2415,0
20230725,175400,244439515,2415,2415,2415,2415,0
20230725,175300,244439515,2415,2415,2415,2415,0
20230725,175200,244439515,2415,2415,2415,2415,1635
20230725,175100,244439515,2415,2415,2415,2415,0
20230725,175000,244439515,2415,2415,2415,2415,0
20230725,174900,244439515,2415,2415,2415,2415,0
20230725,174800,244439515,2415,2415,2415,2415,0
20230725,174700,244439515,2415,2415,2415,2415,0
20230725,174600,244439515,2415,2415,2415,2415,0
20230725,174500,244439515,2415,2415,2415,2415,0
20230725,174400,244439515,2415,2415,2415,2415,0
20230725,174300,244439515,2415,2415,2415,2415,0
20230725,174200,244439515,2415,2415,2415,2415,0
20230725,174100,244439515,2415,2415,2415,2415,0
20230725,174000,244439515,2415,2415,2415,2415,0
20230725,173900,244439515,2415,2415,2415,2415,0
20230725,173800,244439515,2415,2415,2415,2415,0
20230725,173700,244439515,2415,2415,2415,2415,0
20230725,173600,244439515,2415,2415,2415,2415,0
20230725,173500,244439515,2415,2415,2415,2415,0
20230725,173400,244439515,2415,2415,2415,2415,0
20230725,173300,244439515,2415,2415,2415,2415,0
20230725,173200,244439515,2415,2415,2415,2415,0
20230725,173100,244439515,2415,2415,2415,2415,0
20230725,173000,244439515,2415,2415,2415,2415,0
20230725,172900,244439515,2415,2415,2415,2415,0
20230725,172800,244439515,2415,2415,2415,2415,0
20230725,172700,244439515,2415,2415,2415,2415,0
20230725,172600,244439515,2415,2415,2415,2415,0
20230725,172500,244439515,2415,2415,2415,2415,0
20230725,172400,244439515,2415,2415,2415,2415,0
20230725,172300,244439515,2415,2415,2415,2415,0
20230725,172200,244439515,2415,2415,2415,2415,1635
20230725,172100,244439515,2415,2415,2415,2415,0
20230725,172000,244439515,2415,2415,2415,2415,0
20230725,171900,244439515,2415,2415,2415,2415,0
20230725,171800,244439515,2415,2415,2415,2415,0
20230725,171700,244439515,2415,2415,2415,2415,0
20230725,171600,244439515,2415,2415,2415,2415,0
20230725,171500,244439515,2415,2415,2415,2415,0
20230725,171400,244439515,2415,2415,2415,2415,0
20230725,171300,244439515,2415,2415,2415,2415,0
20230725,171200,244439515,2415,2415,2415,2415,0
20230725,171100,244439515,2415,2415,2415,2415,0
20230725,171000,244439515,2415,2415,2415,2415,0
20230725,170900,244439515,2415,2415,2415,2415,0
20230725,170800,244439515,2415,2415,2415,2415,0
20230725,170700,244439515,2415,2415,2415,2415,0
20230725,170600,244439515,2415,2415,2415,2415,0
20230725,170500,244439515,2415,2415,2415,2415,0
20230725,170400,244439515,2415,2415,2415,2415,0
20230725,170300,244439515,2415,2415,2415,2415,0
20230725,170200,244439515,2415,2415,2415,2415,0
20230725,170100,244439515,2415,2415,2415,2415,0
20230725,170000,244439515,2415,2415,2415,2415,0
20230725,165900,244439515,2415,2415,2415,2415,0
20230725,165800,244439515,2415,2415,2415,2415,0
20230725,165700,244439515,2415,2415,2415,2415,0
20230725,165600,244439515,2415,2415,2415,2415,0
20230725,165500,244439515,2415,2415,2415,2415,0
20230725,165400,244439515,2415,2415,2415,2415,0
20230725,165300,244439515,2415,2415,2415,2415,0
20230725,165200,244439515,2415,2415,2415,2415,1635
20230725,165100,244439515,2415,2415,2415,2415,0
20230725,165000,244439515,2415,2415,2415,2415,0
20230725,164900,244439515,2415,2415,2415,2415,0
20230725,164800,244439515,2415,2415,2415,2415,0
20230725,164700,244439515,2415,2415,2415,2415,0
20230725,164600,244439515,2415,2415,2415,2415,0
20230725,164500,244439515,2415,2415,2415,2415,0
20230725,164400,244439515,2415,2415,2415,2415,0
20230725,164300,244439515,2415,2415,2415,2415,0
20230725,164200,244439515,2415,2415,2415,2415,0
20230725,164100,244439515,2415,2415,2415,2415,0
20230725,164000,244439515,2415,2415,2415,2415,0
20230725,163900,244439515,2415,2415,2415,2415,0
20230725,163800,244439515,2415,2415,2415,2415,0
20230725,163700,244439515,2415,2415,2415,2415,0
20230725,163600,244439515,2415,2415,2415,2415,0
20230725,163500,244439515,2415,2415,2415,2415,0
20230725,163400,244439515,2415,2415,2415,2415,0
20230725,163300,244439515,2415,2415,2415,2415,0
20230725,163200,244439515,2415,2415,2415,2415,0
20230725,163100,244439515,2415,2415,2415,2415,0
20230725,163000,244439515,2415,2415,2415,2415,0
20230725,162900,244439515,2415,2415,2415,2415,0
20230725,162800,244439515,2415,2415,2415,2415,0
20230725,162700,244439515,2415,2415,2415,2415,0
20230725,162600,244439515,2415,2415,2415,2415,0
20230725,162500,244439515,2415,2415,2415,2415,0
20230725,162400,244439515,2415,2415,2415,2415,0
20230725,162300,244439515,2415,2415,2415,2415,0
20230725,162200,244439515,2415,2415,2415,2415,1635
20230725,162100,244439515,2415,2415,2415,2415,0
20230725,162000,244439515,2415,2415,2415,2415,0
20230725,161900,244439515,2415,2415,2415,2415,0
20230725,161800,244439515,2415,2415,2415,2415,0
20230725,161700,244439515,2415,2415,2415,2415,0
20230725,161600,244439515,2415,2415,2415,2415,0
20230725,161500,244439515,2415,2415,2415,2415,0
20230725,161400,244439515,2415,2415,2415,2415,0
20230725,161300,244439515,2415,2415,2415,2415,0
20230725,161200,244439515,2415,2415,2415,2415,0
20230725,161100,244439515,2415,2415,2415,2415,0
20230725,161000,244439515,2415,2415,2415,2415,0
20230725,160900,244439515,2415,2415,2415,2415,0
20230725,160800,244439515,2415,2415,2415,2415,0
20230725,160700,244439515,2415,2415,2415,2415,0
20230725,160600,244439515,2415,2415,2415,2415,0
20230725,160500,244439515,2415,2415,2415,2415,0
20230725,160400,244439515,2415,2415,2415,2415,0
20230725,160300,244439515,2415,2415,2415,2415,0
20230725,160200,244439515,2415,2415,2415,2415,0
20230725,160100,244439515,2415,2415,2415,2415,0
20230725,160000,244439515,2415,2415,2415,2415,0
20230725,155900,244439515,2415,2415,2415,2415,0
20230725,155800,244439515,2415,2415,2415,2415,0
20230725,155700,244439515,2415,2415,2415,2415,0
20230725,155600,244439515,2415,2415,2415,2415,0
20230725,155500,244439515,2415,2415,2415,2415,0
20230725,155400,244439515,2415,2415,2415,2415,0
20230725,155300,244439515,2415,2415,2415,2415,0
20230725,155200,244439515,2415,2415,2415,2415,1635
20230725,155100,244439515,2415,2415,2415,2415,0
20230725,155000,244439515,2415,2415,2415,2415,0
20230725,154900,244439515,2415,2415,2415,2415,0
20230725,154800,244439515,2415,2415,2415,2415,0
20230725,154700,244439515,2415,2415,2415,2415,0
20230725,154600,244439515,2415,2415,2415,2415,0
20230725,154500,244439515,2415,2415,2415,2415,0
20230725,154400,244439515,2415,2415,2415,2415,0
20230725,154300,244439515,2415,2415,2415,2415,0
20230725,154200,244439515,2415,2415,2415,2415,0
20230725,154100,244439515,2415,2415,2415,2415,0
20230725,154000,244439515,2415,2415,2415,2415,0
20230725,153900,244439515,2415,2415,2415,2415,0
20230725,153800,244439515,2415,2415,2415,2415,0
20230725,153700,244439515,2415,2415,2415,2415,0
20230725,153600,244439515,2415,2415,2415,2415,0
20230725,153500,244439515,2415,2415,2415,2415,0
20230725,153400,244439515,2415,2415,2415,2415,0
20230725,153300,244439515,2415,2415,2415,2415,0
20230725,153200,244439515,2415,2415,2415,2415,0
20230725,153100,244439515,2415,2415,2415,2415,0
20230725,153000,244439515,2415,2415,2415,2415,1635
20230725,152900,240490990,2415,2415,2415,2415,0
20230725,152800,240490990,2415,2415,2415,2415,0
20230725,152700,240490990,2415,2415,2415,2415,0
20230725,152600,240490990,2415,2415,2415,2415,0
20230725,152500,240490990,2415,2415,2415,2415,0
20230725,152400,240490990,2415,2415,2415,2415,0
20230725,152300,240490990,2415,2415,2415,2415,0
20230725,152200,240490990,2415,2415,2415,2415,0
20230725,152100,240490990,2415,2415,2415,2415,0
20230725,152000,240490990,2415,2415,2415,2415,0
20230725,151900,240490990,2415,2415,2415,2415,494
20230725,151800,239297980,2415,2415,2415,2415,0
20230725,151700,239297980,2415,2415,2415,2415,7
20230725,151600,239281075,2415,2415,2415,2415,5
20230725,151500,239269000,2415,2415,2415,2415,10
20230725,151400,239244850,2405,2405,2405,2405,0
20230725,151300,239244850,2405,2405,2405,2405,0
20230725,151200,239244850,2405,2410,2410,2405,300
20230725,151100,238523335,2415,2415,2415,2415,3
20230725,151000,238516090,2415,2415,2415,2415,18
20230725,150900,238472620,2415,2415,2415,2415,0
20230725,150800,238472620,2415,2415,2415,2415,2
20230725,150700,238467790,2405,2405,2405,2405,0
20230725,150600,238467790,2405,2405,2405,2405,0
20230725,150500,238467790,2405,2405,2405,2405,13
20230725,150400,238436525,2405,2410,2410,2405,4060
20230725,150300,228672170,2410,2410,2410,2410,400
20230725,150200,227708170,2415,2415,2415,2415,0
20230725,150100,227708170,2415,2415,2415,2415,0
20230725,150000,227708170,2415,2415,2415,2415,12
20230725,145900,227679190,2415,2415,2415,2415,0
20230725,145800,227679190,2415,2415,2415,2415,1
20230725,145700,227676775,2415,2415,2415,2415,2
20230725,145600,227671945,2410,2410,2410,2410,0
20230725,145500,227671945,2410,2410,2410,2410,0
20230725,145400,227671945,2410,2410,2410,2410,0
20230725,145300,227671945,2410,2410,2410,2410,14
20230725,145200,227638205,2410,2410,2410,2410,907
20230725,145100,225452335,2415,2410,2415,2410,52
20230725,145000,225327005,2415,2415,2415,2415,0
20230725,144900,225327005,2415,2410,2415,2410,14
20230725,144800,225293245,2415,2415,2415,2415,1111
20230725,144700,222610180,2425,2420,2425,2420,6
20230725,144600,222595655,2420,2420,2420,2420,132
20230725,144500,222276215,2420,2420,2420,2420,17
20230725,144400,222235075,2420,2415,2420,2415,579
20230725,144300,220834090,2410,2410,2410,2410,0
20230725,144200,220834090,2410,2410,2410,2410,95
20230725,144100,220605140,2425,2410,2425,2410,64
20230725,144000,220450390,2410,2410,2410,2410,0
20230725,143900,220450390,2410,2410,2410,2410,1
20230725,143800,220447980,2420,2420,2420,2420,4
20230725,143700,220438300,2425,2425,2425,2425,1008
20230725,143600,217993900,2425,2420,2425,2420,2200
20230725,143500,212664900,2425,2425,2425,2425,0
20230725,143400,212664900,2425,2425,2425,2425,0
20230725,143300,212664900,2425,2420,2425,2420,2091
20230725,143200,207599445,2420,2420,2420,2420,20
20230725,143100,207551045,2420,2420,2420,2420,99
20230725,143000,207311465,2405,2405,2405,2405,0
20230725,142900,207311465,2405,2405,2405,2405,0
20230725,142800,207311465,2405,2405,2405,2405,0
20230725,142700,207311465,2405,2405,2405,2405,0
20230725,142600,207311465,2405,2405,2405,2405,165
20230725,142500,206914640,2405,2405,2405,2405,170
20230725,142400,206505790,2425,2420,2425,2420,2620
20230725,142300,200157450,2405,2405,2405,2405,0
20230725,142200,200157450,2405,2405,2405,2405,100
20230725,142100,199916950,2420,2420,2420,2420,1005
20230725,142000,197484850,2420,2420,2420,2420,171
20230725,141900,197071030,2420,2400,2420,2400,4900
20230725,141800,185235300,2400,2385,2400,2385,2013
20230725,141700,180420795,2380,2385,2385,2380,215
20230725,141600,179908025,2385,2385,2385,2385,0
20230725,141500,179908025,2385,2385,2385,2385,3
20230725,141400,179900870,2385,2385,2385,2385,682
20230725,141300,178274300,2390,2400,2400,2390,1588
20230725,141200,174472030,2400,2400,2400,2400,0
20230725,141100,174472030,2400,2400,2400,2400,0
20230725,141000,174472030,2400,2405,2405,2400,1265
20230725,140900,171436010,2410,2410,2410,2410,0
20230725,140800,171436010,2410,2410,2410,2410,1
20230725,140700,171433600,2400,2400,2400,2400,200
20230725,140600,170953600,2405,2405,2405,2405,99
20230725,140500,170715505,2405,2405,2405,2405,0
20230725,140400,170715505,2405,2405,2405,2405,2
20230725,140300,170710695,2400,2400,2400,2400,0
20230725,140200,170710695,2400,2400,2400,2400,0
20230725,140100,170710695,2400,2400,2400,2400,0
20230725,140000,170710695,2400,2400,2400,2400,0
20230725,135900,170710695,2400,2400,2400,2400,0
20230725,135800,170710695,2400,2405,2405,2400,1233
20230725,135700,167751435,2400,2400,2400,2400,0
20230725,135600,167751435,2400,2400,2400,2400,0
20230725,135500,167751435,2400,2400,2400,2400,0
20230725,135400,167751435,2400,2400,2400,2400,516
20230725,135300,166513035,2400,2400,2400,2400,50
20230725,135200,166393035,2405,2405,2405,2405,3
20230725,135100,166385820,2395,2395,2395,2395,160
20230725,135000,166002620,2395,2395,2395,2395,40
20230725,134900,165906820,2405,2405,2405,2405,4
20230725,134800,165897200,2400,2400,2400,2400,763
20230725,134700,164066000,2405,2405,2405,2405,0
20230725,134600,164066000,2405,2400,2405,2400,663
20230725,134500,162473795,2405,2405,2405,2405,100
20230725,134400,162233295,2400,2400,2400,2400,560
20230725,134300,160889295,2400,2400,2405,2400,34
20230725,134200,160807535,2400,2395,2400,2395,405
20230725,134100,159835550,2395,2395,2395,2395,495
20230725,134000,158650025,2395,2395,2395,2395,2
20230725,133900,158645235,2400,2395,2400,2395,1194
20230725,133800,155780635,2390,2390,2390,2390,0
20230725,133700,155780635,2390,2390,2390,2390,0
20230725,133600,155780635,2390,2385,2390,2385,1188
20230725,133500,152944755,2390,2390,2390,2390,0
20230725,133400,152944755,2390,2390,2390,2390,2
20230725,133300,152939975,2385,2390,2390,2385,78
20230725,133200,152753695,2390,2390,2390,2390,100
20230725,133100,152514695,2390,2390,2390,2390,102
20230725,133000,152270915,2390,2390,2390,2390,0
20230725,132900,152270915,2390,2390,2390,2390,450
20230725,132800,151195415,2395,2395,2395,2395,4
20230725,132700,151185835,2400,2385,2400,2385,301
20230725,132600,150467935,2385,2385,2385,2385,1
20230725,132500,150465550,2385,2385,2385,2385,10
20230725,132400,150441700,2385,2385,2385,2385,0
20230725,132300,150441700,2385,2400,2400,2385,2970
20230725,132200,143358220,2385,2385,2385,2385,5
20230725,132100,143346295,2385,2385,2385,2385,0
20230725,132000,143346295,2385,2385,2385,2385,69
20230725,131900,143181730,2390,2390,2390,2390,637
20230725,131800,141659300,2390,2390,2390,2390,208
20230725,131700,141162180,2395,2395,2395,2395,4784
20230725,131600,129704500,2395,2395,2395,2395,0
20230725,131500,129704500,2395,2400,2400,2395,376
20230725,131400,128803830,2400,2400,2400,2400,13
20230725,131300,128772630,2400,2400,2400,2400,200
20230725,131200,128292630,2400,2400,2400,2400,37
20230725,131100,128203830,2400,2400,2400,2400,1
20230725,131000,128201430,2405,2400,2405,2400,683
20230725,130900,126562225,2400,2405,2405,2400,212
20230725,130800,126052465,2405,2405,2405,2405,0
20230725,130700,126052465,2405,2405,2405,2405,0
20230725,130600,126052465,2405,2405,2405,2405,14
20230725,130500,126018795,2400,2400,2400,2400,40
20230725,130400,125922795,2400,2400,2400,2400,60
20230725,130300,125778795,2400,2400,2400,2400,0
20230725,130200,125778795,2400,2400,2400,2400,0
20230725,130100,125778795,2400,2400,2400,2400,0
20230725,130000,125778795,2400,2400,2400,2400,14
20230725,125900,125745195,2395,2400,2400,2395,255
20230725,125800,125134445,2395,2395,2400,2395,563
20230725,125700,123785495,2400,2400,2400,2400,512
20230725,125600,122556695,2395,2400,2400,2395,2098
20230725,125500,117528410,2400,2400,2400,2400,0
20230725,125400,117528410,2400,2400,2400,2400,0
20230725,125300,117528410,2400,2400,2400,2400,0
20230725,125200,117528410,2400,2400,2400,2400,0
20230725,125100,117528410,2400,2400,2400,2400,0
20230725,125000,117528410,2400,2400,2400,2400,0
20230725,124900,117528410,2400,2400,2400,2400,402
20230725,124800,116563610,2405,2405,2405,2405,0
20230725,124700,116563610,2405,2405,2405,2405,4
20230725,124600,116553990,2405,2405,2405,2405,0
20230725,124500,116553990,2405,2405,2405,2405,0
20230725,124400,116553990,2405,2405,2405,2405,0
20230725,124300,116553990,2405,2405,2405,2405,0
20230725,124200,116553990,2405,2405,2405,2405,1
20230725,124100,116551585,2405,2405,2405,2405,0
20230725,124000,116551585,2405,2405,2405,2405,101
20230725,123900,116308680,2405,2405,2405,2405,0
20230725,123800,116308680,2405,2405,2405,2405,310
20230725,123700,115563130,2405,2405,2405,2405,274
20230725,123600,114904160,2400,2400,2400,2400,0
20230725,123500,114904160,2400,2400,2400,2400,0
20230725,123400,114904160,2400,2400,2400,2400,0
20230725,123300,114904160,2400,2400,2400,2400,0
20230725,123200,114904160,2400,2400,2400,2400,450
20230725,123100,113824160,2400,2400,2400,2400,83
20230725,123000,113624960,2400,2400,2400,2400,180
20230725,122900,113192960,2400,2400,2400,2400,0
20230725,122800,113192960,2400,2400,2400,2400,287
20230725,122700,112504160,2400,2400,2400,2400,395
20230725,122600,111556160,2400,2400,2400,2400,0
20230725,122500,111556160,2400,2400,2400,2400,0
20230725,122400,111556160,2400,2400,2400,2400,0
20230725,122300,111556160,2400,2410,2410,2400,401
20230725,122200,110593750,2410,2410,2410,2410,5
20230725,122100,110581700,2410,2410,2410,2410,10
20230725,122000,110557600,2400,2400,2400,2400,0
20230725,121900,110557600,2400,2400,2400,2400,0
20230725,121800,110557600,2400,2400,2400,2400,0
20230725,121700,110557600,2400,2400,2400,2400,0
20230725,121600,110557600,2400,2400,2400,2400,0
20230725,121500,110557600,2400,2400,2400,2400,1
20230725,121400,110555200,2400,2410,2410,2400,10000
20230725,121300,86503740,2410,2410,2410,2410,0
20230725,121200,86503740,2410,2410,2410,2410,0
20230725,121100,86503740,2410,2410,2410,2410,0
20230725,121000,86503740,2410,2410,2410,2410,0
20230725,120900,86503740,2410,2410,2410,2410,0
20230725,120800,86503740,2410,2410,2410,2410,0
20230725,120700,86503740,2410,2410,2410,2410,0
20230725,120600,86503740,2410,2410,2410,2410,0
20230725,120500,86503740,2410,2410,2410,2410,200
20230725,120400,86021740,2415,2415,2415,2415,1
20230725,120300,86019325,2415,2415,2415,2415,0
20230725,120200,86019325,2415,2415,2415,2415,0
20230725,120100,86019325,2415,2415,2415,2415,342
20230725,120000,85193395,2415,2415,2415,2415,1
20230725,115900,85190980,2415,2415,2415,2415,0
20230725,115800,85190980,2415,2415,2415,2415,0
20230725,115700,85190980,2415,2415,2415,2415,1
20230725,115600,85188565,2415,2415,2415,2415,0
20230725,115500,85188565,2415,2415,2415,2415,2
20230725,115400,85183735,2415,2415,2415,2415,0
20230725,115300,85183735,2415,2415,2415,2415,1
20230725,115200,85181320,2415,2415,2415,2415,0
20230725,115100,85181320,2415,2415,2415,2415,125
20230725,115000,84879445,2410,2410,2410,2410,0
20230725,114900,84879445,2410,2410,2410,2410,0
20230725,114800,84879445,2410,2410,2410,2410,1649
20230725,114700,80905355,2410,2410,2410,2410,1
20230725,114600,80902945,2410,2410,2410,2410,705
20230725,114500,79203895,2410,2410,2410,2410,2
20230725,114400,79199075,2410,2410,2410,2410,0
20230725,114300,79199075,2410,2410,2410,2410,2
20230725,114200,79194255,2410,2410,2410,2410,0
20230725,114100,79194255,2410,2410,2410,2410,6
20230725,114000,79179795,2410,2410,2410,2410,2
20230725,113900,79174975,2415,2415,2415,2415,1
20230725,113800,79172560,2405,2405,2405,2405,0
20230725,113700,79172560,2405,2405,2405,2405,0
20230725,113600,79172560,2405,2410,2410,2405,110
20230725,113500,78908000,2405,2405,2405,2405,0
20230725,113400,78908000,2405,2410,2410,2405,100
20230725,113300,78667495,2405,2410,2410,2405,50
20230725,113200,78547095,2415,2415,2415,2415,0
20230725,113100,78547095,2415,2415,2415,2415,1
20230725,113000,78544680,2410,2410,2410,2410,0
20230725,112900,78544680,2410,2410,2410,2410,1
20230725,112800,78542270,2410,2410,2410,2410,2026
20230725,112700,73659610,2415,2415,2415,2415,1
20230725,112600,73657195,2410,2410,2410,2410,1
20230725,112500,73654785,2405,2410,2410,2405,7000
20230725,112400,56807050,2410,2410,2410,2410,0
20230725,112300,56807050,2410,2415,2415,2410,2
20230725,112200,56802225,2415,2415,2415,2415,3
20230725,112100,56794980,2415,2410,2415,2410,701
20230725,112000,55105565,2415,2415,2415,2415,0
20230725,111900,55105565,2415,2415,2415,2415,1
20230725,111800,55103150,2415,2415,2415,2415,0
20230725,111700,55103150,2415,2410,2415,2410,14
20230725,111600,55069405,2415,2415,2415,2415,0
20230725,111500,55069405,2415,2415,2415,2415,1
20230725,111400,55066990,2415,2415,2415,2415,0
20230725,111300,55066990,2415,2415,2415,2415,1
20230725,111200,55064575,2415,2415,2415,2415,10
20230725,111100,55040425,2415,2415,2415,2415,1
20230725,111000,55038010,2410,2410,2410,2410,0
20230725,110900,55038010,2410,2405,2410,2405,77
20230725,110800,54852820,2410,2410,2410,2410,15
20230725,110700,54816670,2415,2415,2415,2415,1
20230725,110600,54814255,2410,2410,2410,2410,0
20230725,110500,54814255,2410,2405,2410,2405,41
20230725,110400,54715645,2405,2405,2405,2405,49
20230725,110300,54597800,2405,2405,2405,2405,91
20230725,110200,54378945,2405,2405,2405,2405,817
20230725,110100,52414060,2410,2415,2415,2410,101
20230725,110000,52170645,2415,2415,2415,2415,0
20230725,105900,52170645,2415,2415,2415,2415,2
20230725,105800,52165815,2410,2410,2410,2410,1
20230725,105700,52163405,2410,2415,2415,2410,325
20230725,105600,51380140,2415,2415,2415,2415,379
20230725,105500,50464855,2415,2420,2420,2415,12
20230725,105400,50435870,2415,2415,2415,2415,10
20230725,105300,50411720,2415,2420,2420,2415,40
20230725,105200,50315115,2415,2415,2415,2415,12
20230725,105100,50286135,2415,2415,2415,2415,1
20230725,105000,50283720,2415,2415,2415,2415,0
20230725,104900,50283720,2415,2415,2420,2415,704
20230725,104800,48583555,2415,2415,2415,2415,997
20230725,104700,46175800,2415,2415,2415,2415,1
20230725,104600,46173385,2415,2415,2415,2415,0
20230725,104500,46173385,2415,2410,2415,2410,12
20230725,104400,46144460,2415,2410,2415,2410,12
20230725,104300,46115535,2415,2415,2415,2415,1
20230725,104200,46113120,2410,2415,2415,2410,2288
20230725,104100,40599010,2415,2415,2415,2415,0
20230725,104000,40599010,2415,2415,2415,2415,0
20230725,103900,40599010,2415,2415,2415,2415,1
20230725,103800,40596595,2415,2415,2415,2415,108
20230725,103700,40335775,2420,2420,2420,2420,1
20230725,103600,40333355,2420,2420,2420,2420,0
20230725,103500,40333355,2420,2420,2420,2420,1
20230725,103400,40330935,2420,2420,2420,2420,0
20230725,103300,40330935,2420,2420,2420,2420,1
20230725,103200,40328515,2415,2415,2415,2415,2
20230725,103100,40323685,2415,2420,2420,2415,401
20230725,103000,39355265,2415,2415,2415,2415,0
20230725,102900,39355265,2415,2415,2415,2415,1
20230725,102800,39352850,2415,2415,2415,2415,5
20230725,102700,39340775,2420,2420,2420,2420,1
20230725,102600,39338355,2420,2420,2420,2420,0
20230725,102500,39338355,2420,2420,2420,2420,0
20230725,102400,39338355,2420,2420,2420,2420,1
20230725,102300,39335935,2415,2415,2415,2415,0
20230725,102200,39335935,2415,2415,2415,2415,1
20230725,102100,39333520,2415,2415,2415,2415,0
20230725,102000,39333520,2415,2420,2420,2415,342
20230725,101900,38507585,2420,2415,2420,2415,132
20230725,101800,38188705,2420,2415,2420,2415,601
20230725,101700,36737285,2420,2420,2420,2420,0
20230725,101600,36737285,2420,2420,2420,2420,1
20230725,101500,36734865,2420,2420,2420,2420,1
20230725,101400,36732445,2420,2420,2420,2420,1
20230725,101300,36730025,2420,2420,2420,2420,1
20230725,101200,36727605,2420,2415,2420,2415,10
20230725,101100,36703450,2415,2415,2415,2415,0
20230725,101000,36703450,2415,2420,2420,2415,900
20230725,100900,34529945,2415,2420,2420,2415,1872
20230725,100800,30009010,2425,2425,2425,2425,1
20230725,100700,30006585,2420,2420,2420,2420,0
20230725,100600,30006585,2420,2425,2425,2420,129
20230725,100500,29694395,2425,2425,2425,2425,0
20230725,100400,29694395,2425,2420,2425,2420,3
20230725,100300,29687130,2425,2425,2425,2425,0
20230725,100200,29687130,2425,2425,2425,2425,1
20230725,100100,29684705,2425,2425,2425,2425,0
20230725,100000,29684705,2425,2430,2430,2425,6
20230725,095900,29670140,2430,2430,2430,2430,0
20230725,095800,29670140,2430,2430,2430,2430,0
20230725,095700,29670140,2430,2430,2430,2430,0
20230725,095600,29670140,2430,2425,2430,2425,2001
20230725,095500,24807715,2415,2415,2415,2415,0
20230725,095400,24807715,2415,2415,2415,2415,0
20230725,095300,24807715,2415,2420,2420,2415,47
20230725,095200,24694035,2425,2425,2425,2425,1
20230725,095100,24691610,2430,2430,2430,2430,6
20230725,095000,24677030,2430,2425,2430,2425,401
20230725,094900,23703080,2420,2420,2420,2420,400
20230725,094800,22735080,2425,2425,2425,2425,1
20230725,094700,22732655,2425,2425,2425,2425,25
20230725,094600,22672030,2425,2425,2425,2425,1
20230725,094500,22669605,2425,2425,2425,2425,0
20230725,094400,22669605,2425,2425,2425,2425,1
20230725,094300,22667180,2425,2420,2425,2420,90
20230725,094200,22449080,2420,2425,2425,2420,63
20230725,094100,22296615,2425,2425,2425,2425,101
20230725,094000,22051690,2420,2420,2420,2420,9
20230725,093900,22029910,2425,2425,2425,2425,3
20230725,093800,22022635,2430,2430,2430,2430,1
20230725,093700,22020205,2425,2425,2425,2425,0
20230725,093600,22020205,2425,2425,2425,2425,1
20230725,093500,22017780,2430,2430,2430,2430,0
20230725,093400,22017780,2430,2430,2430,2430,1
20230725,093300,22015350,2415,2420,2420,2415,200
20230725,093200,21532345,2415,2430,2430,2415,37
20230725,093100,21442960,2430,2415,2430,2415,205
20230725,093000,20947870,2415,2420,2420,2415,1017
20230725,092900,18491805,2415,2415,2415,2415,0
20230725,092800,18491805,2415,2415,2415,2415,100
20230725,092700,18250305,2420,2420,2420,2420,0
20230725,092600,18250305,2420,2420,2420,2420,756
20230725,092500,16420785,2420,2420,2420,2420,70
20230725,092400,16251385,2420,2420,2420,2420,0
20230725,092300,16251385,2420,2420,2420,2420,499
20230725,092200,15043805,2430,2435,2435,2430,5
20230725,092100,15031650,2430,2430,2430,2430,0
20230725,092000,15031650,2430,2430,2430,2430,1
20230725,091900,15029220,2425,2420,2425,2415,145
20230725,091800,14677790,2415,2415,2415,2415,0
20230725,091700,14677790,2415,2415,2415,2415,87
20230725,091600,14467685,2415,2425,2425,2415,418
20230725,091500,13458180,2425,2415,2425,2415,419
20230725,091400,12446265,2415,2420,2420,2415,200
20230725,091300,11963260,2415,2420,2420,2415,50
20230725,091200,11842495,2415,2425,2425,2415,787
20230725,091100,9939125,2425,2425,2425,2425,32
20230725,091000,9861525,2425,2440,2440,2425,204
20230725,090900,9366060,2435,2445,2445,2435,244
20230725,090800,8770530,2445,2450,2450,2445,33
20230725,090700,8689840,2450,2450,2450,2450,0
20230725,090600,8689840,2450,2445,2450,2445,33
20230725,090500,8609150,2445,2445,2445,2445,7
20230725,090400,8592035,2440,2445,2450,2440,3230
20230725,090300,710690,2440,2455,2455,2440,10
20230725,090200,686235,2465,2465,2465,2465,0
20230725,090100,686235,2465,2465,2465,2450,200
20230725,090000,194735,2465,2465,2465,2465,79