stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185200,3998465755,2515,2515,2515,2515,14746
20230725,185100,3998465755,2515,2515,2515,2515,0
20230725,185000,3998465755,2515,2515,2515,2515,0
20230725,184900,3998465755,2515,2515,2515,2515,0
20230725,184800,3998465755,2515,2515,2515,2515,0
20230725,184700,3998465755,2515,2515,2515,2515,0
20230725,184600,3998465755,2515,2515,2515,2515,0
20230725,184500,3998465755,2515,2515,2515,2515,0
20230725,184400,3998465755,2515,2515,2515,2515,0
20230725,184300,3998465755,2515,2515,2515,2515,0
20230725,184200,3998465755,2515,2515,2515,2515,0
20230725,184100,3998465755,2515,2515,2515,2515,0
20230725,184000,3998465755,2515,2515,2515,2515,0
20230725,183900,3998465755,2515,2515,2515,2515,0
20230725,183800,3998465755,2515,2515,2515,2515,0
20230725,183700,3998465755,2515,2515,2515,2515,0
20230725,183600,3998465755,2515,2515,2515,2515,0
20230725,183500,3998465755,2515,2515,2515,2515,0
20230725,183400,3998465755,2515,2515,2515,2515,0
20230725,183300,3998465755,2515,2515,2515,2515,0
20230725,183200,3998465755,2515,2515,2515,2515,0
20230725,183100,3998465755,2515,2515,2515,2515,0
20230725,183000,3998465755,2515,2515,2515,2515,0
20230725,182900,3998465755,2515,2515,2515,2515,0
20230725,182800,3998465755,2515,2515,2515,2515,0
20230725,182700,3998465755,2515,2515,2515,2515,0
20230725,182600,3998465755,2515,2515,2515,2515,0
20230725,182500,3998465755,2515,2515,2515,2515,0
20230725,182400,3998465755,2515,2515,2515,2515,0
20230725,182300,3998465755,2515,2515,2515,2515,0
20230725,182200,3998465755,2515,2515,2515,2515,14746
20230725,182100,3998465755,2515,2515,2515,2515,0
20230725,182000,3998465755,2515,2515,2515,2515,0
20230725,181900,3998465755,2515,2515,2515,2515,0
20230725,181800,3998465755,2515,2515,2515,2515,0
20230725,181700,3998465755,2515,2515,2515,2515,0
20230725,181600,3998465755,2515,2515,2515,2515,0
20230725,181500,3998465755,2515,2515,2515,2515,0
20230725,181400,3998465755,2515,2515,2515,2515,0
20230725,181300,3998465755,2515,2515,2515,2515,0
20230725,181200,3998465755,2515,2515,2515,2515,0
20230725,181100,3998465755,2515,2515,2515,2515,0
20230725,181000,3998465755,2515,2515,2515,2515,0
20230725,180900,3998465755,2515,2515,2515,2515,0
20230725,180800,3998465755,2515,2515,2515,2515,0
20230725,180700,3998465755,2515,2515,2515,2515,0
20230725,180600,3998465755,2515,2515,2515,2515,0
20230725,180500,3998465755,2515,2515,2515,2515,0
20230725,180400,3998465755,2515,2515,2515,2515,0
20230725,180300,3998465755,2515,2515,2515,2515,0
20230725,180200,3998465755,2515,2515,2515,2515,0
20230725,180100,3998465755,2515,2515,2515,2515,0
20230725,180000,3998465755,2515,2515,2515,2515,0
20230725,175900,3998465755,2515,2515,2515,2515,0
20230725,175800,3998465755,2515,2515,2515,2515,0
20230725,175700,3998465755,2515,2515,2515,2515,0
20230725,175600,3998465755,2515,2515,2515,2515,0
20230725,175500,3998465755,2515,2515,2515,2515,0
20230725,175400,3998465755,2515,2515,2515,2515,0
20230725,175300,3998465755,2515,2515,2515,2515,0
20230725,175200,3998465755,2515,2515,2515,2515,14746
20230725,175100,3998465755,2515,2515,2515,2515,0
20230725,175000,3998465755,2515,2515,2515,2515,0
20230725,174900,3998465755,2515,2515,2515,2515,0
20230725,174800,3998465755,2515,2515,2515,2515,0
20230725,174700,3998465755,2515,2515,2515,2515,0
20230725,174600,3998465755,2515,2515,2515,2515,0
20230725,174500,3998465755,2515,2515,2515,2515,0
20230725,174400,3998465755,2515,2515,2515,2515,0
20230725,174300,3998465755,2515,2515,2515,2515,0
20230725,174200,3998465755,2515,2515,2515,2515,0
20230725,174100,3998465755,2515,2515,2515,2515,0
20230725,174000,3998465755,2515,2515,2515,2515,0
20230725,173900,3998465755,2515,2515,2515,2515,0
20230725,173800,3998465755,2515,2515,2515,2515,0
20230725,173700,3998465755,2515,2515,2515,2515,0
20230725,173600,3998465755,2515,2515,2515,2515,0
20230725,173500,3998465755,2515,2515,2515,2515,0
20230725,173400,3998465755,2515,2515,2515,2515,0
20230725,173300,3998465755,2515,2515,2515,2515,0
20230725,173200,3998465755,2515,2515,2515,2515,0
20230725,173100,3998465755,2515,2515,2515,2515,0
20230725,173000,3998465755,2515,2515,2515,2515,0
20230725,172900,3998465755,2515,2515,2515,2515,0
20230725,172800,3998465755,2515,2515,2515,2515,0
20230725,172700,3998465755,2515,2515,2515,2515,0
20230725,172600,3998465755,2515,2515,2515,2515,0
20230725,172500,3998465755,2515,2515,2515,2515,0
20230725,172400,3998465755,2515,2515,2515,2515,0
20230725,172300,3998465755,2515,2515,2515,2515,0
20230725,172200,3998465755,2515,2515,2515,2515,14746
20230725,172100,3998465755,2515,2515,2515,2515,0
20230725,172000,3998465755,2515,2515,2515,2515,0
20230725,171900,3998465755,2515,2515,2515,2515,0
20230725,171800,3998465755,2515,2515,2515,2515,0
20230725,171700,3998465755,2515,2515,2515,2515,0
20230725,171600,3998465755,2515,2515,2515,2515,0
20230725,171500,3998465755,2515,2515,2515,2515,0
20230725,171400,3998465755,2515,2515,2515,2515,0
20230725,171300,3998465755,2515,2515,2515,2515,0
20230725,171200,3998465755,2515,2515,2515,2515,0
20230725,171100,3998465755,2515,2515,2515,2515,0
20230725,171000,3998465755,2515,2515,2515,2515,0
20230725,170900,3998465755,2515,2515,2515,2515,0
20230725,170800,3998465755,2515,2515,2515,2515,0
20230725,170700,3998465755,2515,2515,2515,2515,0
20230725,170600,3998465755,2515,2515,2515,2515,0
20230725,170500,3998465755,2515,2515,2515,2515,0
20230725,170400,3998465755,2515,2515,2515,2515,0
20230725,170300,3998465755,2515,2515,2515,2515,0
20230725,170200,3998465755,2515,2515,2515,2515,0
20230725,170100,3998465755,2515,2515,2515,2515,0
20230725,170000,3998465755,2515,2515,2515,2515,0
20230725,165900,3998465755,2515,2515,2515,2515,0
20230725,165800,3998465755,2515,2515,2515,2515,0
20230725,165700,3998465755,2515,2515,2515,2515,0
20230725,165600,3998465755,2515,2515,2515,2515,0
20230725,165500,3998465755,2515,2515,2515,2515,0
20230725,165400,3998465755,2515,2515,2515,2515,0
20230725,165300,3998465755,2515,2515,2515,2515,0
20230725,165200,3998465755,2515,2515,2515,2515,14746
20230725,165100,3998465755,2515,2515,2515,2515,0
20230725,165000,3998465755,2515,2515,2515,2515,0
20230725,164900,3998465755,2515,2515,2515,2515,0
20230725,164800,3998465755,2515,2515,2515,2515,0
20230725,164700,3998465755,2515,2515,2515,2515,0
20230725,164600,3998465755,2515,2515,2515,2515,0
20230725,164500,3998465755,2515,2515,2515,2515,0
20230725,164400,3998465755,2515,2515,2515,2515,0
20230725,164300,3998465755,2515,2515,2515,2515,0
20230725,164200,3998465755,2515,2515,2515,2515,0
20230725,164100,3998465755,2515,2515,2515,2515,0
20230725,164000,3998465755,2515,2515,2515,2515,0
20230725,163900,3998465755,2515,2515,2515,2515,0
20230725,163800,3998465755,2515,2515,2515,2515,0
20230725,163700,3998465755,2515,2515,2515,2515,0
20230725,163600,3998465755,2515,2515,2515,2515,0
20230725,163500,3998465755,2515,2515,2515,2515,0
20230725,163400,3998465755,2515,2515,2515,2515,0
20230725,163300,3998465755,2515,2515,2515,2515,0
20230725,163200,3998465755,2515,2515,2515,2515,0
20230725,163100,3998465755,2515,2515,2515,2515,0
20230725,163000,3998465755,2515,2515,2515,2515,0
20230725,162900,3998465755,2515,2515,2515,2515,0
20230725,162800,3998465755,2515,2515,2515,2515,0
20230725,162700,3998465755,2515,2515,2515,2515,0
20230725,162600,3998465755,2515,2515,2515,2515,0
20230725,162500,3998465755,2515,2515,2515,2515,0
20230725,162400,3998465755,2515,2515,2515,2515,0
20230725,162300,3998465755,2515,2515,2515,2515,0
20230725,162200,3998465755,2515,2515,2515,2515,14746
20230725,162100,3998465755,2515,2515,2515,2515,0
20230725,162000,3998465755,2515,2515,2515,2515,0
20230725,161900,3998465755,2515,2515,2515,2515,0
20230725,161800,3998465755,2515,2515,2515,2515,0
20230725,161700,3998465755,2515,2515,2515,2515,0
20230725,161600,3998465755,2515,2515,2515,2515,0
20230725,161500,3998465755,2515,2515,2515,2515,0
20230725,161400,3998465755,2515,2515,2515,2515,0
20230725,161300,3998465755,2515,2515,2515,2515,0
20230725,161200,3998465755,2515,2515,2515,2515,0
20230725,161100,3998465755,2515,2515,2515,2515,0
20230725,161000,3998465755,2515,2515,2515,2515,0
20230725,160900,3998465755,2515,2515,2515,2515,0
20230725,160800,3998465755,2515,2515,2515,2515,0
20230725,160700,3998465755,2515,2515,2515,2515,0
20230725,160600,3998465755,2515,2515,2515,2515,0
20230725,160500,3998465755,2515,2515,2515,2515,0
20230725,160400,3998465755,2515,2515,2515,2515,0
20230725,160300,3998465755,2515,2515,2515,2515,0
20230725,160200,3998465755,2515,2515,2515,2515,0
20230725,160100,3998465755,2515,2515,2515,2515,0
20230725,160000,3998465755,2515,2515,2515,2515,0
20230725,155900,3998465755,2515,2515,2515,2515,0
20230725,155800,3998465755,2515,2515,2515,2515,0
20230725,155700,3998465755,2515,2515,2515,2515,0
20230725,155600,3998465755,2515,2515,2515,2515,0
20230725,155500,3998465755,2515,2515,2515,2515,0
20230725,155400,3998465755,2515,2515,2515,2515,0
20230725,155300,3998465755,2515,2515,2515,2515,0
20230725,155200,3998465755,2515,2515,2515,2515,14746
20230725,155100,3998465755,2515,2515,2515,2515,0
20230725,155000,3998465755,2515,2515,2515,2515,0
20230725,154900,3998465755,2515,2515,2515,2515,0
20230725,154800,3998465755,2515,2515,2515,2515,0
20230725,154700,3998465755,2515,2515,2515,2515,0
20230725,154600,3998465755,2515,2515,2515,2515,0
20230725,154500,3998465755,2515,2515,2515,2515,0
20230725,154400,3998465755,2515,2515,2515,2515,0
20230725,154300,3998465755,2515,2515,2515,2515,0
20230725,154200,3998465755,2515,2515,2515,2515,0
20230725,154100,3998465755,2515,2515,2515,2515,0
20230725,154000,3998465755,2515,2515,2515,2515,0
20230725,153900,3998465755,2515,2515,2515,2515,0
20230725,153800,3998465755,2515,2515,2515,2515,0
20230725,153700,3998465755,2515,2515,2515,2515,0
20230725,153600,3998465755,2515,2515,2515,2515,0
20230725,153500,3998465755,2515,2515,2515,2515,0
20230725,153400,3998465755,2515,2515,2515,2515,0
20230725,153300,3998465755,2515,2515,2515,2515,0
20230725,153200,3998465755,2515,2515,2515,2515,0
20230725,153100,3998465755,2515,2515,2515,2515,0
20230725,153000,3998465755,2515,2515,2515,2515,14746
20230725,152900,3961379565,2520,2520,2520,2520,0
20230725,152800,3961379565,2520,2520,2520,2520,0
20230725,152700,3961379565,2520,2520,2520,2520,0
20230725,152600,3961379565,2520,2520,2520,2520,0
20230725,152500,3961379565,2520,2520,2520,2520,0
20230725,152400,3961379565,2520,2520,2520,2520,0
20230725,152300,3961379565,2520,2520,2520,2520,0
20230725,152200,3961379565,2520,2520,2520,2520,0
20230725,152100,3961379565,2520,2520,2520,2520,0
20230725,152000,3961379565,2520,2520,2520,2520,0
20230725,151900,3961379565,2520,2490,2520,2490,10960
20230725,151800,3933838075,2490,2490,2490,2485,1602
20230725,151700,3929856595,2495,2495,2495,2495,1955
20230725,151600,3924978870,2495,2500,2500,2495,272
20230725,151500,3924299870,2500,2490,2500,2490,2113
20230725,151400,3919023050,2485,2490,2490,2485,1449
20230725,151300,3915419935,2490,2485,2490,2485,1730
20230725,151200,3911113235,2485,2485,2485,2485,310
20230725,151100,3910342885,2480,2485,2485,2480,539
20230725,151000,3909003475,2480,2475,2480,2475,11480
20230725,150900,3880534575,2475,2475,2475,2475,258
20230725,150800,3879896025,2480,2475,2480,2475,30
20230725,150700,3879821765,2475,2470,2475,2470,110
20230725,150600,3879549665,2470,2470,2470,2470,661
20230725,150500,3877916995,2470,2475,2475,2470,703
20230725,150400,3876178085,2475,2475,2475,2475,1068
20230725,150300,3873534785,2475,2480,2480,2475,94
20230725,150200,3873301915,2480,2480,2480,2480,102
20230725,150100,3873048955,2485,2480,2485,2480,1227
20230725,150000,3870005395,2490,2485,2490,2485,1322
20230725,145900,3866719505,2490,2500,2500,2490,2349
20230725,145800,3860870485,2500,2495,2500,2495,401
20230725,145700,3859867990,2500,2505,2505,2500,43
20230725,145600,3859760285,2505,2505,2505,2505,0
20230725,145500,3859760285,2505,2505,2505,2505,1
20230725,145400,3859757780,2490,2495,2495,2490,100
20230725,145300,3859508325,2500,2495,2500,2495,609
20230725,145200,3857987460,2495,2510,2510,2495,1968
20230725,145100,3853072150,2510,2500,2510,2500,787
20230725,145000,3851099890,2495,2495,2495,2495,4500
20230725,144900,3839872390,2495,2495,2495,2495,25
20230725,144800,3839810015,2495,2495,2495,2495,208
20230725,144700,3839291055,2500,2500,2500,2500,1118
20230725,144600,3836496055,2510,2510,2510,2500,20960
20230725,144500,3784013565,2510,2515,2515,2510,6265
20230725,144400,3768282095,2515,2510,2515,2510,7447
20230725,144300,3749577795,2510,2510,2510,2510,222
20230725,144200,3749020575,2510,2510,2515,2510,5324
20230725,144100,3735656835,2515,2510,2515,2510,6602
20230725,144000,3719058310,2510,2510,2510,2510,4116
20230725,143900,3708727150,2510,2500,2510,2500,9265
20230725,143800,3685520300,2500,2500,2500,2500,9780
20230725,143700,3661070300,2500,2500,2500,2500,400
20230725,143600,3660070300,2500,2500,2500,2500,1642
20230725,143500,3655965300,2500,2495,2500,2495,7878
20230725,143400,3636280805,2495,2490,2495,2490,1710
20230725,143300,3632017655,2490,2490,2490,2490,340
20230725,143200,3631171055,2490,2490,2490,2490,1827
20230725,143100,3626621825,2490,2490,2490,2490,1129
20230725,143000,3623810615,2490,2485,2490,2480,6954
20230725,142900,3606501450,2485,2470,2485,2470,12408
20230725,142800,3575713955,2470,2460,2470,2460,3734
20230725,142700,3566502300,2460,2460,2465,2460,4995
20230725,142600,3554212090,2465,2465,2465,2465,1450
20230725,142500,3550637840,2455,2455,2455,2455,0
20230725,142400,3550637840,2455,2455,2455,2455,506
20230725,142300,3549395610,2460,2460,2460,2460,2117
20230725,142200,3544187790,2460,2460,2460,2460,3698
20230725,142100,3535090710,2465,2465,2465,2465,3
20230725,142000,3535083315,2460,2455,2460,2455,408
20230725,141900,3534079725,2460,2460,2460,2460,10
20230725,141800,3534055125,2455,2455,2455,2455,0
20230725,141700,3534055125,2455,2455,2455,2455,5000
20230725,141600,3521780125,2465,2465,2465,2465,496
20230725,141500,3520557485,2465,2465,2465,2465,3
20230725,141400,3520550090,2465,2465,2465,2465,3001
20230725,141300,3513152625,2465,2465,2465,2450,403
20230725,141200,3512162175,2450,2450,2450,2450,1000
20230725,141100,3509712175,2470,2470,2470,2470,548
20230725,141000,3508358615,2470,2445,2470,2445,9850
20230725,140900,3484244285,2465,2455,2465,2450,4002
20230725,140800,3474433615,2455,2455,2455,2455,4
20230725,140700,3474423795,2455,2455,2455,2450,4000
20230725,140600,3464606400,2465,2465,2465,2465,120
20230725,140500,3464310600,2455,2455,2455,2455,0
20230725,140400,3464310600,2455,2455,2455,2455,55
20230725,140300,3464175575,2455,2450,2455,2450,101
20230725,140200,3463928120,2450,2460,2460,2450,1676
20230725,140100,3459815160,2460,2460,2460,2460,0
20230725,140000,3459815160,2460,2450,2460,2450,4775
20230725,135900,3448088660,2450,2450,2450,2450,75
20230725,135800,3447904910,2445,2450,2450,2445,502
20230725,135700,3446677500,2450,2455,2455,2450,900
20230725,135600,3444472270,2450,2450,2450,2450,200
20230725,135500,3443982270,2450,2450,2450,2450,290
20230725,135400,3443271770,2440,2440,2440,2440,0
20230725,135300,3443271770,2440,2440,2440,2440,0
20230725,135200,3443271770,2440,2440,2440,2440,0
20230725,135100,3443271770,2440,2460,2460,2440,18186
20230725,135000,3398684865,2460,2460,2460,2460,300
20230725,134900,3397946865,2460,2460,2460,2460,902
20230725,134800,3395727945,2460,2460,2460,2460,2776
20230725,134700,3388898985,2470,2470,2470,2470,1086
20230725,134600,3386216565,2465,2465,2465,2465,400
20230725,134500,3385230565,2465,2465,2465,2465,0
20230725,134400,3385230565,2465,2465,2465,2465,400
20230725,134300,3384244565,2465,2465,2465,2465,77
20230725,134200,3384054760,2465,2465,2465,2465,74
20230725,134100,3383872350,2465,2465,2465,2465,2026
20230725,134000,3378878260,2475,2475,2475,2475,2
20230725,133900,3378873310,2475,2470,2475,2470,300
20230725,133800,3378130815,2475,2475,2475,2475,205
20230725,133700,3377623440,2475,2475,2475,2475,0
20230725,133600,3377623440,2475,2475,2475,2475,0
20230725,133500,3377623440,2475,2475,2475,2475,0
20230725,133400,3377623440,2475,2460,2475,2455,3012
20230725,133300,3370218680,2460,2460,2460,2460,2000
20230725,133200,3365298680,2460,2480,2480,2460,206
20230725,133100,3364787900,2480,2480,2480,2480,0
20230725,133000,3364787900,2480,2465,2480,2460,5502
20230725,132900,3351230280,2465,2465,2465,2465,257
20230725,132800,3350596775,2470,2470,2470,2470,777
20230725,132700,3348677585,2470,2470,2470,2470,1
20230725,132600,3348675115,2470,2470,2470,2470,732
20230725,132500,3346867075,2480,2475,2480,2475,5851
20230725,132400,3332359595,2480,2480,2480,2480,0
20230725,132300,3332359595,2480,2480,2480,2480,1
20230725,132200,3332357115,2480,2475,2480,2470,6076
20230725,132100,3317340925,2475,2475,2475,2470,342
20230725,132000,3316494975,2475,2475,2475,2475,0
20230725,131900,3316494975,2475,2460,2475,2460,9487
20230725,131800,3293032445,2460,2445,2460,2445,3675
20230725,131700,3283999695,2440,2435,2440,2435,1629
20230725,131600,3280032955,2435,2435,2435,2435,631
20230725,131500,3278496470,2430,2430,2430,2430,0
20230725,131400,3278496470,2430,2430,2430,2430,187
20230725,131300,3278042060,2440,2440,2440,2440,1301
20230725,131200,3274867620,2440,2440,2440,2440,15
20230725,131100,3274831020,2430,2430,2430,2430,810
20230725,131000,3272862720,2430,2435,2435,2430,142
20230725,130900,3272517465,2435,2435,2435,2435,205
20230725,130800,3272018290,2435,2435,2435,2435,0
20230725,130700,3272018290,2435,2435,2435,2435,205
20230725,130600,3271519115,2435,2430,2435,2430,1004
20230725,130500,3269074395,2430,2425,2430,2425,1377
20230725,130400,3265729665,2425,2410,2425,2410,173
20230725,130300,3265310440,2410,2410,2415,2410,2574
20230725,130200,3259105795,2415,2415,2415,2415,9028
20230725,130100,3237303175,2410,2445,2445,2390,15797
20230725,130000,3199003420,2450,2440,2450,2435,24127
20230725,125900,3140070455,2445,2450,2450,2445,7173
20230725,125800,3122530930,2450,2450,2450,2450,150
20230725,125700,3122163430,2450,2450,2455,2450,18883
20230725,125600,3075855865,2455,2455,2455,2455,0
20230725,125500,3075855865,2455,2455,2455,2455,1001
20230725,125400,3073398410,2455,2455,2455,2455,252
20230725,125300,3072779750,2455,2455,2455,2455,1
20230725,125200,3072777295,2450,2450,2450,2450,1000
20230725,125100,3070327295,2455,2455,2455,2450,4668
20230725,125000,3058872450,2460,2460,2460,2460,100
20230725,124900,3058626450,2460,2460,2460,2455,2643
20230725,124800,3052132025,2455,2460,2460,2455,11475
20230725,124700,3023935030,2455,2460,2460,2455,2764
20230725,124600,3017144410,2460,2460,2465,2460,340
20230725,124500,3016307910,2460,2460,2460,2460,0
20230725,124400,3016307910,2460,2460,2460,2460,0
20230725,124300,3016307910,2460,2470,2470,2460,7934
20230725,124200,2996781155,2465,2465,2465,2465,0
20230725,124100,2996781155,2465,2465,2465,2465,0
20230725,124000,2996781155,2465,2465,2465,2465,13
20230725,123900,2996749110,2465,2480,2480,2465,5342
20230725,123800,2983559645,2485,2485,2485,2485,0
20230725,123700,2983559645,2485,2490,2490,2485,458
20230725,123600,2982421015,2490,2490,2490,2490,5
20230725,123500,2982408565,2490,2490,2490,2490,186
20230725,123400,2981945425,2490,2490,2490,2490,6
20230725,123300,2981930485,2480,2480,2480,2480,30
20230725,123200,2981856085,2480,2490,2490,2480,5007
20230725,123100,2969436280,2485,2485,2485,2485,8
20230725,123000,2969416400,2490,2490,2490,2490,2138
20230725,122900,2964092780,2485,2485,2485,2485,518
20230725,122800,2962805550,2480,2485,2485,2480,161
20230725,122700,2962405915,2480,2480,2480,2480,352
20230725,122600,2961532955,2480,2480,2480,2480,220
20230725,122500,2960987355,2475,2475,2475,2475,640
20230725,122400,2959403355,2475,2475,2475,2475,0
20230725,122300,2959403355,2475,2475,2475,2475,0
20230725,122200,2959403355,2475,2475,2475,2475,93
20230725,122100,2959173180,2475,2480,2480,2475,700
20230725,122000,2957440665,2475,2485,2485,2475,502
20230725,121900,2956193215,2485,2475,2485,2475,42
20230725,121800,2956089255,2475,2475,2475,2475,4
20230725,121700,2956079355,2470,2470,2470,2470,0
20230725,121600,2956079355,2470,2470,2470,2470,0
20230725,121500,2956079355,2470,2475,2475,2470,73
20230725,121400,2955898815,2470,2475,2480,2470,651
20230725,121300,2954287495,2480,2480,2480,2480,612
20230725,121200,2952769735,2480,2480,2480,2480,1
20230725,121100,2952767255,2480,2475,2480,2475,5008
20230725,121000,2940347890,2470,2470,2470,2470,1
20230725,120900,2940345420,2470,2470,2470,2470,0
20230725,120800,2940345420,2470,2470,2470,2470,1106
20230725,120700,2937613600,2470,2470,2470,2470,3
20230725,120600,2937606190,2470,2470,2470,2470,1
20230725,120500,2937603720,2460,2460,2460,2460,0
20230725,120400,2937603720,2460,2465,2465,2460,2412
20230725,120300,2931669200,2460,2460,2460,2460,0
20230725,120200,2931669200,2460,2460,2460,2460,0
20230725,120100,2931669200,2460,2460,2460,2460,0
20230725,120000,2931669200,2460,2475,2475,2455,3491
20230725,115900,2923077470,2475,2475,2475,2475,0
20230725,115800,2923077470,2475,2475,2475,2475,0
20230725,115700,2923077470,2475,2475,2475,2475,1
20230725,115600,2923074995,2475,2475,2475,2475,0
20230725,115500,2923074995,2475,2475,2475,2475,51
20230725,115400,2922948770,2475,2475,2475,2475,3
20230725,115300,2922941345,2470,2470,2470,2470,0
20230725,115200,2922941345,2470,2470,2470,2470,292
20230725,115100,2922220105,2465,2465,2465,2465,0
20230725,115000,2922220105,2465,2470,2470,2465,1000
20230725,114900,2919755100,2465,2465,2465,2465,0
20230725,114800,2919755100,2465,2470,2470,2465,396
20230725,114700,2918777675,2470,2470,2475,2470,1825
20230725,114600,2914267025,2470,2470,2470,2470,4
20230725,114500,2914257145,2470,2470,2470,2470,5039
20230725,114400,2901810815,2470,2465,2470,2465,122
20230725,114300,2901510080,2470,2470,2470,2470,0
20230725,114200,2901510080,2470,2470,2470,2470,1
20230725,114100,2901507610,2465,2465,2465,2465,0
20230725,114000,2901507610,2465,2465,2465,2465,1
20230725,113900,2901505145,2465,2465,2465,2465,15
20230725,113800,2901468170,2470,2470,2470,2470,14
20230725,113700,2901433590,2465,2465,2465,2465,165
20230725,113600,2901026865,2460,2460,2460,2460,15
20230725,113500,2900989965,2455,2460,2460,2455,1001
20230725,113400,2898527510,2460,2465,2465,2460,31
20230725,113300,2898451200,2460,2460,2460,2460,10
20230725,113200,2898426600,2480,2480,2480,2460,6
20230725,113100,2898411750,2480,2460,2480,2460,4120
20230725,113000,2888276365,2460,2465,2470,2460,1642
20230725,112900,2884235710,2470,2470,2470,2465,2041
20230725,112800,2879203440,2470,2470,2470,2470,1481
20230725,112700,2875545370,2475,2475,2475,2475,1
20230725,112600,2875542895,2475,2475,2475,2475,21
20230725,112500,2875490920,2475,2475,2475,2475,1185
20230725,112400,2872558045,2475,2480,2480,2475,20
20230725,112300,2872508540,2480,2480,2480,2480,0
20230725,112200,2872508540,2480,2480,2480,2480,0
20230725,112100,2872508540,2480,2480,2480,2480,10
20230725,112000,2872483740,2470,2475,2475,2470,3849
20230725,111900,2862970755,2480,2480,2480,2480,18
20230725,111800,2862926115,2480,2480,2480,2480,21
20230725,111700,2862874035,2480,2480,2480,2480,0
20230725,111600,2862874035,2480,2485,2485,2480,699
20230725,111500,2861139850,2485,2490,2490,2480,18
20230725,111400,2861095120,2485,2485,2485,2485,1
20230725,111300,2861092635,2485,2490,2490,2485,370
20230725,111200,2860172935,2490,2490,2490,2490,24
20230725,111100,2860113175,2490,2490,2490,2490,1
20230725,111000,2860110685,2485,2490,2490,2480,2156
20230725,110900,2854749500,2490,2490,2490,2490,8
20230725,110800,2854729580,2485,2490,2490,2485,445
20230725,110700,2853623255,2490,2490,2490,2490,0
20230725,110600,2853623255,2490,2490,2490,2490,1
20230725,110500,2853620765,2490,2490,2490,2490,50
20230725,110400,2853496265,2490,2490,2490,2490,51
20230725,110300,2853369275,2480,2480,2480,2480,0
20230725,110200,2853369275,2480,2480,2480,2480,4
20230725,110100,2853359355,2490,2485,2490,2485,16
20230725,110000,2853319590,2480,2480,2480,2480,0
20230725,105900,2853319590,2480,2480,2480,2480,501
20230725,105800,2852077110,2475,2480,2480,2475,102
20230725,105700,2851824200,2480,2480,2480,2480,100
20230725,105600,2851576200,2480,2480,2485,2480,111
20230725,105500,2851300915,2485,2485,2485,2485,1
20230725,105400,2851298430,2485,2485,2485,2485,39
20230725,105300,2851201515,2480,2480,2480,2480,2109
20230725,105200,2845971195,2480,2485,2485,2480,401
20230725,105100,2844976005,2490,2490,2490,2490,617
20230725,105000,2843439675,2490,2480,2490,2475,2837
20230725,104900,2836402820,2480,2480,2480,2480,300
20230725,104800,2835658820,2475,2480,2480,2475,3592
20230725,104700,2826766600,2485,2490,2490,2485,487
20230725,104600,2825555270,2490,2490,2490,2490,6915
20230725,104500,2808336920,2490,2495,2495,2490,592
20230725,104400,2806862380,2495,2500,2500,2495,1050
20230725,104300,2804237630,2500,2500,2500,2500,1051
20230725,104200,2801610130,2500,2500,2500,2500,520
20230725,104100,2800310130,2500,2500,2505,2500,499
20230725,104000,2799062290,2500,2500,2500,2500,125
20230725,103900,2798749790,2500,2500,2500,2500,671
20230725,103800,2797072290,2500,2490,2500,2490,60
20230725,103700,2796922390,2495,2495,2495,2485,3413
20230725,103600,2788407585,2495,2495,2495,2495,6
20230725,103500,2788392615,2495,2475,2495,2475,464
20230725,103400,2787236275,2470,2475,2495,2470,1911
20230725,103300,2782497830,2465,2470,2470,2465,1115
20230725,103200,2779744835,2470,2470,2470,2470,1000
20230725,103100,2777274835,2465,2500,2500,2465,22202
20230725,103000,2722470520,2500,2485,2500,2475,12034
20230725,102900,2692622575,2490,2495,2495,2490,832
20230725,102800,2690550890,2495,2495,2495,2495,32
20230725,102700,2690471050,2495,2495,2495,2495,104
20230725,102600,2690211570,2490,2495,2495,2490,865
20230725,102500,2688056095,2495,2500,2500,2495,801
20230725,102400,2686057595,2495,2490,2495,2490,1371
20230725,102300,2682640540,2500,2500,2500,2495,933
20230725,102200,2680308105,2500,2510,2510,2500,2131
20230725,102100,2674960605,2510,2490,2510,2490,11071
20230725,102000,2647331990,2480,2515,2515,2480,15405
20230725,101900,2609009100,2510,2520,2520,2510,1582
20230725,101800,2605033480,2515,2520,2525,2510,13574
20230725,101700,2570828600,2525,2525,2530,2520,14111
20230725,101600,2535148690,2520,2520,2520,2515,2153
20230725,101500,2529725630,2520,2510,2525,2510,7178
20230725,101400,2511645645,2510,2510,2515,2510,14489
20230725,101300,2475226405,2505,2505,2505,2500,12388
20230725,101200,2444255605,2505,2495,2510,2495,5574
20230725,101100,2430298455,2495,2495,2495,2490,361
20230725,101000,2429398760,2495,2490,2500,2490,6706
20230725,100900,2412679515,2490,2480,2490,2480,2414
20230725,100800,2406677990,2480,2475,2480,2475,2679
20230725,100700,2400039570,2480,2475,2485,2475,727
20230725,100600,2398238045,2490,2470,2490,2470,3286
20230725,100500,2390101965,2475,2475,2475,2475,1198
20230725,100400,2387136915,2470,2475,2475,2460,533
20230725,100300,2385822225,2475,2455,2475,2450,12263
20230725,100200,2355584915,2455,2485,2495,2440,9663
20230725,100100,2331822815,2485,2445,2560,2440,69904
20230725,100000,2157058930,2450,2435,2450,2435,8255
20230725,095900,2136909410,2430,2425,2450,2425,23219
20230725,095800,2080135720,2430,2430,2430,2425,1145
20230725,095700,2077354370,2430,2430,2430,2425,94
20230725,095600,2077126000,2430,2415,2430,2415,9428
20230725,095500,2054293180,2415,2420,2420,2405,5265
20230725,095400,2041617205,2420,2420,2425,2410,7462
20230725,095300,2023576345,2415,2415,2420,2415,4215
20230725,095200,2013384485,2415,2415,2415,2410,3071
20230725,095100,2005972430,2415,2420,2420,2415,9681
20230725,095000,1982586450,2425,2410,2425,2410,5994
20230725,094900,1968114965,2410,2415,2420,2405,6846
20230725,094800,1951582540,2415,2400,2415,2395,10997
20230725,094700,1925125595,2395,2395,2395,2395,342
20230725,094600,1924306505,2395,2395,2395,2395,8615
20230725,094500,1903673580,2390,2390,2390,2390,600
20230725,094400,1902239580,2390,2390,2390,2390,11
20230725,094300,1902213290,2390,2385,2390,2385,555
20230725,094200,1900887090,2390,2395,2395,2390,216
20230725,094100,1900370820,2395,2390,2395,2390,7934
20230725,094000,1881371060,2395,2385,2395,2385,3006
20230725,093900,1874201695,2380,2385,2385,2380,15462
20230725,093800,1837333275,2390,2380,2390,2380,1560
20230725,093700,1833612630,2375,2365,2375,2365,9061
20230725,093600,1812144790,2365,2350,2365,2350,4928
20230725,093500,1800501725,2340,2370,2370,2335,33693
20230725,093400,1721465020,2395,2370,2395,2370,3537
20230725,093300,1713056800,2370,2350,2370,2350,14333
20230725,093200,1679189230,2350,2335,2350,2335,248
20230725,093100,1678609430,2355,2320,2355,2315,7929
20230725,093000,1660081055,2310,2315,2320,2310,28599
20230725,092900,1594013630,2315,2315,2315,2310,17363
20230725,092800,1553856790,2315,2315,2320,2315,12884
20230725,092700,1523968155,2310,2320,2325,2310,19811
20230725,092600,1478046010,2325,2325,2330,2325,6960
20230725,092500,1461849010,2325,2310,2325,2310,27427
20230725,092400,1398486235,2310,2305,2325,2300,23220
20230725,092300,1344834505,2330,2345,2355,2285,44492
20230725,092200,1241638750,2350,2350,2370,2340,35338
20230725,092100,1158372075,2355,2330,2355,2325,36209
20230725,092000,1073682070,2330,2305,2330,2305,12550
20230725,091900,1044622795,2310,2310,2310,2300,778
20230725,091800,1042830615,2310,2310,2310,2300,6325
20230725,091700,1028267635,2310,2295,2320,2290,14358
20230725,091600,995180235,2295,2305,2310,2260,59536
20230725,091500,859390105,2305,2300,2320,2300,11218
20230725,091400,833401590,2275,2345,2345,2275,121180
20230725,091300,553443075,2345,2355,2355,2345,1639
20230725,091200,549597620,2340,2350,2350,2340,13005
20230725,091100,519103355,2350,2370,2370,2350,10760
20230725,091000,493778195,2370,2355,2375,2355,11731
20230725,090900,466126675,2360,2380,2380,2360,8704
20230725,090800,445531925,2365,2365,2395,2365,15943
20230725,090700,407610570,2360,2380,2380,2345,102276
20230725,090600,166852505,2380,2390,2390,2370,18353
20230725,090500,123152925,2390,2390,2400,2390,15799
20230725,090400,85382225,2400,2400,2405,2390,20648
20230725,090300,35860310,2400,2410,2410,2400,4808
20230725,090200,24298450,2410,2425,2425,2410,3265
20230725,090100,16412360,2425,2440,2440,2420,2458
20230725,090000,10434920,2440,2440,2440,2440,4128