stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185800,10307922015,2815,2815,2815,2815,23002
20230725,185700,10307922015,2815,2815,2815,2815,0
20230725,185600,10307922015,2815,2815,2815,2815,0
20230725,185500,10307922015,2815,2815,2815,2815,0
20230725,185400,10307922015,2815,2815,2815,2815,0
20230725,185300,10307922015,2815,2815,2815,2815,0
20230725,185200,10307922015,2815,2815,2815,2815,0
20230725,185100,10307922015,2815,2815,2815,2815,0
20230725,185000,10307922015,2815,2815,2815,2815,0
20230725,184900,10307922015,2815,2815,2815,2815,0
20230725,184800,10307922015,2815,2815,2815,2815,0
20230725,184700,10307922015,2815,2815,2815,2815,0
20230725,184600,10307922015,2815,2815,2815,2815,0
20230725,184500,10307922015,2815,2815,2815,2815,0
20230725,184400,10307922015,2815,2815,2815,2815,0
20230725,184300,10307922015,2815,2815,2815,2815,0
20230725,184200,10307922015,2815,2815,2815,2815,0
20230725,184100,10307922015,2815,2815,2815,2815,0
20230725,184000,10307922015,2815,2815,2815,2815,0
20230725,183900,10307922015,2815,2815,2815,2815,0
20230725,183800,10307922015,2815,2815,2815,2815,0
20230725,183700,10307922015,2815,2815,2815,2815,0
20230725,183600,10307922015,2815,2815,2815,2815,0
20230725,183500,10307922015,2815,2815,2815,2815,0
20230725,183400,10307922015,2815,2815,2815,2815,0
20230725,183300,10307922015,2815,2815,2815,2815,0
20230725,183200,10307922015,2815,2815,2815,2815,0
20230725,183100,10307922015,2815,2815,2815,2815,0
20230725,183000,10307922015,2815,2815,2815,2815,0
20230725,182900,10307922015,2815,2815,2815,2815,0
20230725,182800,10307922015,2815,2815,2815,2815,23002
20230725,182700,10307922015,2815,2815,2815,2815,0
20230725,182600,10307922015,2815,2815,2815,2815,0
20230725,182500,10307922015,2815,2815,2815,2815,0
20230725,182400,10307922015,2815,2815,2815,2815,0
20230725,182300,10307922015,2815,2815,2815,2815,0
20230725,182200,10307922015,2815,2815,2815,2815,0
20230725,182100,10307922015,2815,2815,2815,2815,0
20230725,182000,10307922015,2815,2815,2815,2815,0
20230725,181900,10307922015,2815,2815,2815,2815,0
20230725,181800,10307922015,2815,2815,2815,2815,0
20230725,181700,10307922015,2815,2815,2815,2815,0
20230725,181600,10307922015,2815,2815,2815,2815,0
20230725,181500,10307922015,2815,2815,2815,2815,0
20230725,181400,10307922015,2815,2815,2815,2815,0
20230725,181300,10307922015,2815,2815,2815,2815,0
20230725,181200,10307922015,2815,2815,2815,2815,0
20230725,181100,10307922015,2815,2815,2815,2815,0
20230725,181000,10307922015,2815,2815,2815,2815,0
20230725,180900,10307922015,2815,2815,2815,2815,0
20230725,180800,10307922015,2815,2815,2815,2815,0
20230725,180700,10307922015,2815,2815,2815,2815,0
20230725,180600,10307922015,2815,2815,2815,2815,0
20230725,180500,10307922015,2815,2815,2815,2815,0
20230725,180400,10307922015,2815,2815,2815,2815,0
20230725,180300,10307922015,2815,2815,2815,2815,0
20230725,180200,10307922015,2815,2815,2815,2815,0
20230725,180100,10307922015,2815,2815,2815,2815,0
20230725,180000,10307922015,2815,2815,2815,2815,0
20230725,175900,10307922015,2815,2815,2815,2815,0
20230725,175800,10307922015,2815,2815,2815,2815,23002
20230725,175700,10307922015,2815,2815,2815,2815,0
20230725,175600,10307922015,2815,2815,2815,2815,0
20230725,175500,10307922015,2815,2815,2815,2815,0
20230725,175400,10307922015,2815,2815,2815,2815,0
20230725,175300,10307922015,2815,2815,2815,2815,0
20230725,175200,10307922015,2815,2815,2815,2815,0
20230725,175100,10307922015,2815,2815,2815,2815,0
20230725,175000,10307922015,2815,2815,2815,2815,0
20230725,174900,10307922015,2815,2815,2815,2815,0
20230725,174800,10307922015,2815,2815,2815,2815,0
20230725,174700,10307922015,2815,2815,2815,2815,0
20230725,174600,10307922015,2815,2815,2815,2815,0
20230725,174500,10307922015,2815,2815,2815,2815,0
20230725,174400,10307922015,2815,2815,2815,2815,0
20230725,174300,10307922015,2815,2815,2815,2815,0
20230725,174200,10307922015,2815,2815,2815,2815,0
20230725,174100,10307922015,2815,2815,2815,2815,0
20230725,174000,10307922015,2815,2815,2815,2815,0
20230725,173900,10307922015,2815,2815,2815,2815,0
20230725,173800,10307922015,2815,2815,2815,2815,0
20230725,173700,10307922015,2815,2815,2815,2815,0
20230725,173600,10307922015,2815,2815,2815,2815,0
20230725,173500,10307922015,2815,2815,2815,2815,0
20230725,173400,10307922015,2815,2815,2815,2815,0
20230725,173300,10307922015,2815,2815,2815,2815,0
20230725,173200,10307922015,2815,2815,2815,2815,0
20230725,173100,10307922015,2815,2815,2815,2815,0
20230725,173000,10307922015,2815,2815,2815,2815,0
20230725,172900,10307922015,2815,2815,2815,2815,0
20230725,172800,10307922015,2815,2815,2815,2815,23002
20230725,172700,10307922015,2815,2815,2815,2815,0
20230725,172600,10307922015,2815,2815,2815,2815,0
20230725,172500,10307922015,2815,2815,2815,2815,0
20230725,172400,10307922015,2815,2815,2815,2815,0
20230725,172300,10307922015,2815,2815,2815,2815,0
20230725,172200,10307922015,2815,2815,2815,2815,0
20230725,172100,10307922015,2815,2815,2815,2815,0
20230725,172000,10307922015,2815,2815,2815,2815,0
20230725,171900,10307922015,2815,2815,2815,2815,0
20230725,171800,10307922015,2815,2815,2815,2815,0
20230725,171700,10307922015,2815,2815,2815,2815,0
20230725,171600,10307922015,2815,2815,2815,2815,0
20230725,171500,10307922015,2815,2815,2815,2815,0
20230725,171400,10307922015,2815,2815,2815,2815,0
20230725,171300,10307922015,2815,2815,2815,2815,0
20230725,171200,10307922015,2815,2815,2815,2815,0
20230725,171100,10307922015,2815,2815,2815,2815,0
20230725,171000,10307922015,2815,2815,2815,2815,0
20230725,170900,10307922015,2815,2815,2815,2815,0
20230725,170800,10307922015,2815,2815,2815,2815,0
20230725,170700,10307922015,2815,2815,2815,2815,0
20230725,170600,10307922015,2815,2815,2815,2815,0
20230725,170500,10307922015,2815,2815,2815,2815,0
20230725,170400,10307922015,2815,2815,2815,2815,0
20230725,170300,10307922015,2815,2815,2815,2815,0
20230725,170200,10307922015,2815,2815,2815,2815,0
20230725,170100,10307922015,2815,2815,2815,2815,0
20230725,170000,10307922015,2815,2815,2815,2815,0
20230725,165900,10307922015,2815,2815,2815,2815,0
20230725,165800,10307922015,2815,2815,2815,2815,23002
20230725,165700,10307922015,2815,2815,2815,2815,0
20230725,165600,10307922015,2815,2815,2815,2815,0
20230725,165500,10307922015,2815,2815,2815,2815,0
20230725,165400,10307922015,2815,2815,2815,2815,0
20230725,165300,10307922015,2815,2815,2815,2815,0
20230725,165200,10307922015,2815,2815,2815,2815,0
20230725,165100,10307922015,2815,2815,2815,2815,0
20230725,165000,10307922015,2815,2815,2815,2815,0
20230725,164900,10307922015,2815,2815,2815,2815,0
20230725,164800,10307922015,2815,2815,2815,2815,0
20230725,164700,10307922015,2815,2815,2815,2815,0
20230725,164600,10307922015,2815,2815,2815,2815,0
20230725,164500,10307922015,2815,2815,2815,2815,0
20230725,164400,10307922015,2815,2815,2815,2815,0
20230725,164300,10307922015,2815,2815,2815,2815,0
20230725,164200,10307922015,2815,2815,2815,2815,0
20230725,164100,10307922015,2815,2815,2815,2815,0
20230725,164000,10307922015,2815,2815,2815,2815,0
20230725,163900,10307922015,2815,2815,2815,2815,0
20230725,163800,10307922015,2815,2815,2815,2815,0
20230725,163700,10307922015,2815,2815,2815,2815,0
20230725,163600,10307922015,2815,2815,2815,2815,0
20230725,163500,10307922015,2815,2815,2815,2815,0
20230725,163400,10307922015,2815,2815,2815,2815,0
20230725,163300,10307922015,2815,2815,2815,2815,0
20230725,163200,10307922015,2815,2815,2815,2815,0
20230725,163100,10307922015,2815,2815,2815,2815,0
20230725,163000,10307922015,2815,2815,2815,2815,0
20230725,162900,10307922015,2815,2815,2815,2815,0
20230725,162800,10307922015,2815,2815,2815,2815,23002
20230725,162700,10307922015,2815,2815,2815,2815,0
20230725,162600,10307922015,2815,2815,2815,2815,0
20230725,162500,10307922015,2815,2815,2815,2815,0
20230725,162400,10307922015,2815,2815,2815,2815,0
20230725,162300,10307922015,2815,2815,2815,2815,0
20230725,162200,10307922015,2815,2815,2815,2815,0
20230725,162100,10307922015,2815,2815,2815,2815,0
20230725,162000,10307922015,2815,2815,2815,2815,0
20230725,161900,10307922015,2815,2815,2815,2815,0
20230725,161800,10307922015,2815,2815,2815,2815,0
20230725,161700,10307922015,2815,2815,2815,2815,0
20230725,161600,10307922015,2815,2815,2815,2815,0
20230725,161500,10307922015,2815,2815,2815,2815,0
20230725,161400,10307922015,2815,2815,2815,2815,0
20230725,161300,10307922015,2815,2815,2815,2815,0
20230725,161200,10307922015,2815,2815,2815,2815,0
20230725,161100,10307922015,2815,2815,2815,2815,0
20230725,161000,10307922015,2815,2815,2815,2815,0
20230725,160900,10307922015,2815,2815,2815,2815,0
20230725,160800,10307922015,2815,2815,2815,2815,0
20230725,160700,10307922015,2815,2815,2815,2815,0
20230725,160600,10307922015,2815,2815,2815,2815,0
20230725,160500,10307922015,2815,2815,2815,2815,0
20230725,160400,10307922015,2815,2815,2815,2815,0
20230725,160300,10307922015,2815,2815,2815,2815,0
20230725,160200,10307922015,2815,2815,2815,2815,0
20230725,160100,10307922015,2815,2815,2815,2815,0
20230725,160000,10307922015,2815,2815,2815,2815,0
20230725,155900,10307922015,2815,2815,2815,2815,0
20230725,155800,10307922015,2815,2815,2815,2815,23002
20230725,155700,10307922015,2815,2815,2815,2815,0
20230725,155600,10307922015,2815,2815,2815,2815,0
20230725,155500,10307922015,2815,2815,2815,2815,0
20230725,155400,10307922015,2815,2815,2815,2815,0
20230725,155300,10307922015,2815,2815,2815,2815,0
20230725,155200,10307922015,2815,2815,2815,2815,0
20230725,155100,10307922015,2815,2815,2815,2815,0
20230725,155000,10307922015,2815,2815,2815,2815,0
20230725,154900,10307922015,2815,2815,2815,2815,0
20230725,154800,10307922015,2815,2815,2815,2815,0
20230725,154700,10307922015,2815,2815,2815,2815,0
20230725,154600,10307922015,2815,2815,2815,2815,0
20230725,154500,10307922015,2815,2815,2815,2815,0
20230725,154400,10307922015,2815,2815,2815,2815,0
20230725,154300,10307922015,2815,2815,2815,2815,0
20230725,154200,10307922015,2815,2815,2815,2815,0
20230725,154100,10307922015,2815,2815,2815,2815,0
20230725,154000,10307922015,2815,2815,2815,2815,0
20230725,153900,10307922015,2815,2815,2815,2815,0
20230725,153800,10307922015,2815,2815,2815,2815,0
20230725,153700,10307922015,2815,2815,2815,2815,0
20230725,153600,10307922015,2815,2815,2815,2815,0
20230725,153500,10307922015,2815,2815,2815,2815,0
20230725,153400,10307922015,2815,2815,2815,2815,0
20230725,153300,10307922015,2815,2815,2815,2815,0
20230725,153200,10307922015,2815,2815,2815,2815,0
20230725,153100,10307922015,2815,2815,2815,2815,0
20230725,153000,10307922015,2815,2815,2815,2815,23002
20230725,152900,10243171385,2805,2805,2805,2805,0
20230725,152800,10243171385,2805,2805,2805,2805,0
20230725,152700,10243171385,2805,2805,2805,2805,0
20230725,152600,10243171385,2805,2805,2805,2805,0
20230725,152500,10243171385,2805,2805,2805,2805,0
20230725,152400,10243171385,2805,2805,2805,2805,0
20230725,152300,10243171385,2805,2805,2805,2805,0
20230725,152200,10243171385,2805,2805,2805,2805,0
20230725,152100,10243171385,2805,2805,2805,2805,0
20230725,152000,10243171385,2805,2805,2805,2805,0
20230725,151900,10243171385,2805,2805,2805,2800,3239
20230725,151800,10234097870,2805,2810,2810,2800,5876
20230725,151700,10217623775,2805,2805,2810,2800,473
20230725,151600,10216298305,2810,2805,2810,2805,10884
20230725,151500,10185767440,2805,2800,2810,2800,2120
20230725,151400,10179820890,2800,2795,2805,2795,1867
20230725,151300,10174588210,2805,2795,2805,2790,8588
20230725,151200,10150609495,2790,2800,2805,2785,12077
20230725,151100,10116841800,2800,2810,2810,2790,25481
20230725,151000,10045496765,2805,2815,2815,2805,5177
20230725,150900,10030960325,2815,2815,2815,2810,13592
20230725,150800,9992747865,2815,2810,2815,2810,5594
20230725,150700,9977028145,2810,2815,2815,2810,3275
20230725,150600,9967814020,2815,2820,2820,2815,5969
20230725,150500,9950995895,2815,2825,2830,2815,8089
20230725,150400,9928178250,2830,2830,2830,2825,1207
20230725,150300,9924767440,2815,2820,2820,2805,27961
20230725,150200,9846064960,2830,2835,2835,2825,14980
20230725,150100,9803657825,2835,2840,2840,2835,9768
20230725,150000,9775918960,2845,2830,2845,2830,2266
20230725,145900,9769487075,2830,2835,2845,2830,744
20230725,145800,9767379065,2840,2830,2840,2825,559
20230725,145700,9765798250,2825,2835,2835,2825,6347
20230725,145600,9747848015,2830,2835,2835,2830,2696
20230725,145500,9740218215,2840,2830,2840,2825,9031
20230725,145400,9714644080,2835,2830,2835,2825,2372
20230725,145300,9707939610,2825,2830,2835,2825,2579
20230725,145200,9700636935,2830,2835,2835,2825,3143
20230725,145100,9691746215,2830,2840,2840,2825,18249
20230725,145000,9640064620,2835,2840,2845,2835,4695
20230725,144900,9626738785,2835,2835,2835,2830,3396
20230725,144800,9617117685,2830,2830,2835,2825,7797
20230725,144700,9595036565,2835,2840,2840,2835,1706
20230725,144600,9590200050,2840,2840,2840,2840,1885
20230725,144500,9584846650,2850,2845,2850,2840,10102
20230725,144400,9556147500,2845,2845,2845,2845,0
20230725,144300,9556147500,2845,2845,2845,2845,2005
20230725,144200,9550443275,2840,2845,2845,2840,1449
20230725,144100,9546323540,2850,2850,2850,2850,282
20230725,144000,9545519840,2845,2845,2845,2840,2872
20230725,143900,9537350500,2840,2850,2850,2840,7456
20230725,143800,9516137900,2845,2845,2845,2845,0
20230725,143700,9516137900,2845,2845,2845,2845,200
20230725,143600,9515568900,2845,2850,2850,2845,3272
20230725,143500,9506252475,2855,2855,2860,2855,4347
20230725,143400,9493839840,2865,2860,2865,2860,1047
20230725,143300,9490844155,2865,2870,2870,2860,3298
20230725,143200,9481395335,2865,2865,2865,2865,3687
20230725,143100,9470832080,2865,2860,2865,2860,1761
20230725,143000,9465795290,2855,2860,2860,2855,8
20230725,142900,9465772425,2855,2860,2860,2855,895
20230725,142800,9463213100,2865,2855,2865,2855,700
20230725,142700,9461212600,2855,2860,2860,2855,1984
20230725,142600,9455548275,2860,2855,2860,2855,8002
20230725,142500,9432662680,2855,2860,2860,2855,210
20230725,142400,9432062830,2860,2860,2860,2855,472
20230725,142300,9430712920,2860,2855,2870,2855,3666
20230725,142200,9420225585,2855,2845,2855,2845,3401
20230725,142100,9410532100,2845,2845,2845,2845,1108
20230725,142000,9407379840,2845,2850,2855,2845,10683
20230725,141900,9376943170,2855,2860,2860,2855,813
20230725,141800,9374619490,2860,2860,2860,2860,0
20230725,141700,9374619490,2860,2855,2860,2855,129
20230725,141600,9374251050,2850,2855,2855,2850,376
20230725,141500,9373177855,2855,2845,2855,2845,2000
20230725,141400,9367477725,2845,2850,2850,2840,10200
20230725,141300,9338493705,2850,2845,2850,2845,9183
20230725,141200,9312322850,2850,2850,2850,2850,13494
20230725,141100,9273864950,2860,2860,2865,2850,2054
20230725,141000,9267991140,2860,2855,2860,2845,8279
20230725,140900,9244334765,2855,2850,2855,2850,1684
20230725,140800,9239535160,2860,2855,2860,2855,551
20230725,140700,9237960550,2850,2850,2880,2850,5779
20230725,140600,9221379980,2850,2845,2850,2845,890
20230725,140500,9218846995,2855,2855,2855,2835,7880
20230725,140400,9196433265,2855,2855,2855,2855,1663
20230725,140300,9191685400,2855,2850,2855,2850,982
20230725,140200,9188886620,2850,2860,2865,2850,3333
20230725,140100,9179354065,2860,2870,2870,2860,6758
20230725,140000,9159989890,2865,2870,2870,2865,5895
20230725,135900,9143074740,2870,2870,2870,2870,842
20230725,135800,9140658200,2870,2875,2875,2870,2073
20230725,135700,9134702395,2875,2875,2875,2875,440
20230725,135600,9133437395,2860,2865,2870,2860,4666
20230725,135500,9120051565,2865,2845,2865,2845,18272
20230725,135400,9067895775,2850,2840,2850,2835,4293
20230725,135300,9055666030,2835,2840,2845,2830,12927
20230725,135200,9019045845,2845,2845,2850,2825,11528
20230725,135100,8986322720,2855,2850,2855,2840,7940
20230725,135000,8963702700,2840,2850,2850,2840,1714
20230725,134900,8958827810,2850,2845,2850,2840,5027
20230725,134800,8944534095,2845,2840,2845,2835,8107
20230725,134700,8921514630,2845,2845,2845,2845,687
20230725,134600,8919560115,2845,2845,2850,2845,1769
20230725,134500,8914527230,2830,2845,2845,2830,16690
20230725,134400,8867207045,2845,2850,2850,2845,14352
20230725,134300,8826336880,2850,2850,2855,2840,5585
20230725,134200,8810445690,2855,2855,2855,2855,859
20230725,134100,8807993245,2860,2850,2860,2850,1006
20230725,134000,8805125635,2860,2855,2860,2850,11400
20230725,133900,8772588205,2855,2860,2865,2855,376
20230725,133800,8771513290,2860,2855,2860,2850,14149
20230725,133700,8731151340,2855,2855,2860,2855,1571
20230725,133600,8726666085,2855,2865,2865,2855,8401
20230725,133500,8702629275,2865,2865,2865,2865,798
20230725,133400,8700343005,2870,2870,2875,2865,2940
20230725,133300,8691905710,2870,2870,2870,2865,3815
20230725,133200,8680961900,2870,2865,2875,2860,4558
20230725,133100,8667904040,2860,2855,2860,2850,2411
20230725,133000,8661018740,2855,2860,2865,2850,1974
20230725,132900,8655382110,2855,2870,2870,2855,1771
20230725,132800,8650315190,2865,2880,2880,2860,11611
20230725,132700,8616997955,2880,2875,2880,2875,1820
20230725,132600,8611765355,2870,2870,2875,2870,1543
20230725,132500,8607335440,2875,2870,2875,2870,1433
20230725,132400,8603217440,2870,2865,2870,2865,477
20230725,132300,8601850645,2860,2855,2860,2855,1265
20230725,132200,8598233485,2855,2855,2855,2850,2945
20230725,132100,8589834555,2850,2855,2860,2850,2246
20230725,132000,8583422200,2860,2860,2860,2855,2018
20230725,131900,8577650725,2860,2850,2860,2850,2044
20230725,131800,8571813215,2850,2840,2850,2840,6773
20230725,131700,8552531175,2840,2850,2850,2840,25033
20230725,131600,8481241720,2850,2860,2860,2850,3607
20230725,131500,8470943455,2855,2875,2875,2855,15893
20230725,131400,8425479070,2865,2880,2880,2865,7026
20230725,131300,8405343740,2875,2865,2875,2865,7272
20230725,131200,8384503475,2875,2865,2880,2860,4833
20230725,131100,8370646255,2865,2870,2880,2865,10241
20230725,131000,8341281720,2870,2880,2885,2870,8529
20230725,130900,8316759250,2880,2875,2890,2870,9134
20230725,130800,8290476210,2875,2880,2880,2875,2214
20230725,130700,8284108605,2880,2885,2885,2880,2387
20230725,130600,8277232110,2880,2875,2885,2875,8711
20230725,130500,8252170990,2875,2885,2895,2875,4302
20230725,130400,8239768295,2890,2885,2890,2885,2626
20230725,130300,8232181780,2890,2895,2895,2890,5492
20230725,130200,8216301885,2890,2875,2890,2875,6502
20230725,130100,8197546560,2875,2870,2875,2870,2780
20230725,130000,8189564860,2865,2875,2875,2860,18181
20230725,125900,8137452280,2875,2885,2885,2875,8145
20230725,125800,8114000960,2880,2880,2885,2875,15601
20230725,125700,8069090485,2880,2885,2890,2880,4519
20230725,125600,8056063500,2885,2895,2895,2885,14027
20230725,125500,8015542405,2895,2890,2900,2885,14681
20230725,125400,7973112585,2890,2890,2895,2885,3095
20230725,125300,7964174805,2890,2890,2895,2890,8479
20230725,125200,7939669580,2895,2895,2900,2890,8272
20230725,125100,7915722475,2895,2890,2910,2880,14757
20230725,125000,7873034275,2890,2910,2925,2885,58094
20230725,124900,7704312295,2925,2935,2935,2915,24672
20230725,124800,7632228905,2930,2950,2955,2920,75027
20230725,124700,7411841760,2945,2955,2965,2940,29941
20230725,124600,7323430075,2950,2950,2955,2940,38010
20230725,124500,7211484385,2950,2940,2955,2930,13829
20230725,124400,7170735275,2935,2925,2945,2915,44275
20230725,124300,7041310970,2920,2920,2935,2920,18783
20230725,124200,6986427060,2920,2920,2930,2910,45661
20230725,124100,6853234820,2920,2905,2925,2900,30270
20230725,124000,6765000890,2920,2955,2960,2905,70301
20230725,123900,6558450310,2955,2910,2955,2910,90815
20230725,123800,6291466260,2910,2915,2920,2905,33335
20230725,123700,6194438040,2920,2905,2925,2900,79095
20230725,123600,5964096710,2905,2885,2920,2885,51898
20230725,123500,5813419785,2885,2875,2885,2875,7488
20230725,123400,5791848000,2875,2875,2875,2870,2074
20230725,123300,5785888775,2880,2880,2880,2870,5345
20230725,123200,5770519360,2880,2870,2880,2870,13172
20230725,123100,5732684805,2870,2870,2870,2865,2855
20230725,123000,5724504690,2870,2855,2870,2855,13122
20230725,122900,5686933945,2855,2860,2860,2855,8358
20230725,122800,5663065265,2860,2870,2870,2860,6720
20230725,122700,5643799955,2870,2860,2870,2860,12196
20230725,122600,5608849360,2870,2865,2875,2865,13215
20230725,122500,5570935080,2865,2845,2865,2845,10222
20230725,122400,5541725140,2855,2845,2855,2840,8435
20230725,122300,5517688225,2845,2860,2860,2845,15531
20230725,122200,5473304560,2855,2840,2855,2840,33223
20230725,122100,5378561320,2840,2840,2845,2840,3435
20230725,122000,5368803390,2840,2840,2850,2840,11993
20230725,121900,5334690970,2835,2830,2835,2825,5206
20230725,121800,5319964500,2830,2825,2830,2825,7073
20230725,121700,5299976785,2825,2840,2840,2825,6389
20230725,121600,5281869000,2840,2840,2840,2840,649
20230725,121500,5280025840,2840,2845,2845,2835,3298
20230725,121400,5270661385,2845,2840,2845,2840,2654
20230725,121300,5263120770,2840,2835,2840,2835,11035
20230725,121200,5231818240,2830,2830,2830,2825,5472
20230725,121100,5216333040,2815,2830,2835,2810,6915
20230725,121000,5196804665,2830,2840,2840,2830,6543
20230725,120900,5178262485,2840,2850,2850,2835,1847
20230725,120800,5173012120,2850,2845,2850,2840,12928
20230725,120700,5136213065,2850,2840,2850,2830,19863
20230725,120600,5079718645,2825,2815,2835,2815,10578
20230725,120500,5049835355,2820,2820,2825,2815,4235
20230725,120400,5037892540,2815,2820,2820,2810,5737
20230725,120300,5021743885,2825,2830,2835,2825,13592
20230725,120200,4983264225,2830,2815,2830,2815,21211
20230725,120100,4923415410,2815,2805,2815,2805,8788
20230725,120000,4898718815,2805,2795,2805,2795,17991
20230725,115900,4848366890,2795,2785,2795,2785,526
20230725,115800,4846901720,2785,2785,2790,2785,4874
20230725,115700,4833305265,2785,2790,2790,2785,300
20230725,115600,4832468515,2785,2780,2785,2780,2179
20230725,115500,4826400350,2780,2780,2780,2780,1298
20230725,115400,4822791910,2775,2780,2780,2775,528
20230725,115300,4821324110,2780,2785,2785,2770,2945
20230725,115200,4813134910,2785,2785,2785,2780,1146
20230725,115100,4809946180,2780,2770,2780,2765,3343
20230725,115000,4800670540,2770,2770,2770,2770,1763
20230725,114900,4795787030,2770,2780,2780,2770,13686
20230725,114800,4757826140,2780,2775,2780,2775,10958
20230725,114700,4727366695,2775,2775,2775,2775,3513
20230725,114600,4717618120,2770,2770,2770,2770,751
20230725,114500,4715537850,2770,2770,2770,2760,516
20230725,114400,4714108960,2760,2765,2770,2760,5560
20230725,114300,4698730620,2765,2760,2765,2760,1750
20230725,114200,4693892870,2760,2760,2760,2760,1004
20230725,114100,4691121830,2760,2760,2760,2760,0
20230725,114000,4691121830,2760,2755,2760,2755,1139
20230725,113900,4687982155,2755,2755,2755,2755,27
20230725,113800,4687907770,2755,2755,2755,2755,200
20230725,113700,4687356770,2755,2750,2755,2750,1022
20230725,113600,4684541180,2750,2745,2750,2745,9918
20230725,113500,4657308200,2745,2745,2745,2745,5039
20230725,113400,4643476145,2745,2750,2750,2745,18745
20230725,113300,4591999440,2750,2755,2755,2750,3191
20230725,113200,4583223440,2755,2755,2755,2750,3637
20230725,113100,4573210345,2765,2755,2765,2755,2
20230725,113000,4573204825,2755,2755,2755,2755,2951
20230725,112900,4565074820,2755,2765,2765,2755,2062
20230725,112800,4559393390,2765,2755,2765,2755,2081
20230725,112700,4553658655,2755,2755,2755,2750,16530
20230725,112600,4508118715,2755,2755,2760,2755,5333
20230725,112500,4493422920,2755,2760,2760,2755,515
20230725,112400,4492001595,2760,2755,2760,2755,2897
20230725,112300,4484019495,2755,2760,2765,2755,14651
20230725,112200,4443582845,2760,2765,2765,2760,1252
20230725,112100,4440126085,2765,2765,2770,2765,2094
20230725,112000,4434335175,2765,2765,2770,2765,1025
20230725,111900,4431501045,2765,2770,2770,2765,1718
20230725,111800,4426745335,2770,2770,2770,2770,261
20230725,111700,4426022365,2770,2770,2770,2770,189
20230725,111600,4425498835,2770,2770,2770,2770,526
20230725,111500,4424041815,2770,2770,2770,2765,1003
20230725,111400,4421263605,2765,2765,2765,2765,0
20230725,111300,4421263605,2765,2765,2770,2765,1395
20230725,111200,4417403675,2765,2770,2770,2765,1338
20230725,111100,4413702150,2770,2775,2775,2770,9310
20230725,111000,4387913390,2775,2770,2780,2770,1652
20230725,110900,4383329715,2765,2765,2765,2765,1418
20230725,110800,4379408945,2765,2765,2765,2765,6063
20230725,110700,4362644750,2765,2770,2770,2765,4232
20230725,110600,4350934915,2770,2775,2775,2765,810
20230725,110500,4348691360,2775,2775,2775,2765,108
20230725,110400,4348391820,2775,2770,2775,2765,3595
20230725,110300,4338447385,2770,2770,2770,2765,2941
20230725,110200,4330300820,2770,2770,2770,2765,234
20230725,110100,4329652645,2765,2765,2765,2765,4422
20230725,110000,4317425815,2765,2770,2770,2760,1749
20230725,105900,4312587700,2770,2765,2770,2760,1316
20230725,105800,4308950000,2760,2760,2770,2760,5750
20230725,105700,4293057455,2765,2765,2765,2765,89
20230725,105600,4292811370,2765,2760,2765,2760,1596
20230725,105500,4288403475,2760,2755,2760,2755,1390
20230725,105400,4284567120,2760,2760,2760,2760,606
20230725,105300,4282894560,2760,2745,2760,2745,14133
20230725,105200,4243994640,2745,2755,2755,2745,24526
20230725,105100,4176530840,2755,2770,2770,2755,13826
20230725,105000,4138370405,2770,2760,2770,2760,522
20230725,104900,4136928595,2765,2760,2765,2760,11077
20230725,104800,4106355690,2760,2755,2760,2755,8682
20230725,104700,4082396795,2755,2755,2755,2755,3524
20230725,104600,4072688175,2760,2760,2760,2760,2003
20230725,104500,4067159895,2760,2750,2760,2750,3935
20230725,104400,4056334710,2760,2755,2760,2750,683
20230725,104300,4054455890,2750,2760,2760,2750,3263
20230725,104200,4045470825,2760,2760,2760,2760,688
20230725,104100,4043571945,2760,2755,2770,2755,1470
20230725,104000,4039520305,2755,2760,2760,2755,4720
20230725,103900,4026496195,2760,2770,2770,2760,959
20230725,103800,4023844715,2765,2765,2765,2765,4212
20230725,103700,4012198535,2765,2770,2770,2765,3111
20230725,103600,4003590990,2765,2770,2770,2765,73
20230725,103500,4003389035,2770,2770,2775,2770,5189
20230725,103400,3989015495,2770,2770,2770,2770,1087
20230725,103300,3986004505,2770,2760,2770,2760,1160
20230725,103200,3982793240,2760,2765,2765,2760,1320
20230725,103100,3979147145,2765,2765,2775,2765,2470
20230725,103000,3972315395,2760,2765,2775,2760,228
20230725,102900,3971686000,2795,2775,2795,2770,5742
20230725,102800,3955775035,2775,2765,2775,2765,4186
20230725,102700,3944178225,2760,2755,2765,2745,3680
20230725,102600,3934041715,2765,2765,2770,2755,8969
20230725,102500,3909269325,2765,2770,2770,2755,7651
20230725,102400,3888128965,2770,2765,2770,2765,5208
20230725,102300,3873716970,2765,2760,2765,2745,4859
20230725,102200,3860349350,2760,2750,2770,2745,9995
20230725,102100,3832871380,2745,2750,2750,2745,11914
20230725,102000,3800152800,2750,2765,2765,2750,20683
20230725,101900,3743208085,2765,2770,2770,2765,4628
20230725,101800,3730411600,2770,2765,2770,2765,9784
20230725,101700,3703332510,2765,2765,2770,2765,3058
20230725,101600,3694876945,2765,2780,2780,2765,11017
20230725,101500,3664345015,2780,2785,2785,2780,5690
20230725,101400,3648526810,2780,2785,2785,2780,5392
20230725,101300,3633525420,2785,2785,2790,2785,64
20230725,101200,3633347030,2795,2780,2795,2775,1421
20230725,101100,3629395040,2780,2785,2790,2780,3046
20230725,101000,3620920175,2785,2810,2820,2785,8869
20230725,100900,3596041695,2820,2825,2825,2810,18136
20230725,100800,3545050350,2825,2825,2830,2810,1520
20230725,100700,3540757600,2825,2820,2825,2810,1738
20230725,100600,3535866890,2820,2810,2820,2810,502
20230725,100500,3534452400,2810,2820,2820,2800,5920
20230725,100400,3517823135,2810,2825,2825,2810,4788
20230725,100300,3504342985,2830,2815,2835,2815,11258
20230725,100200,3472506505,2815,2815,2820,2805,14182
20230725,100100,3432634955,2815,2810,2815,2810,471
20230725,100000,3431309840,2810,2810,2815,2805,8376
20230725,095900,3407768285,2810,2810,2815,2810,5208
20230725,095800,3393133135,2810,2815,2815,2810,4973
20230725,095700,3379157940,2815,2795,2820,2795,4946
20230725,095600,3365262630,2795,2800,2800,2795,1798
20230725,095500,3360233280,2795,2785,2795,2775,21038
20230725,095400,3301835710,2785,2760,2785,2760,5460
20230725,095300,3286686030,2775,2760,2775,2750,28990
20230725,095200,3206701155,2760,2765,2775,2760,7206
20230725,095100,3186792255,2755,2765,2770,2755,9777
20230725,095000,3159769880,2765,2765,2765,2750,32194
20230725,094900,3071024540,2770,2775,2775,2770,7177
20230725,094800,3051134200,2775,2780,2780,2775,8671
20230725,094700,3027070590,2775,2800,2800,2775,10897
20230725,094600,2996699905,2800,2800,2800,2790,5758
20230725,094500,2980603230,2800,2790,2800,2790,5040
20230725,094400,2966514570,2795,2785,2800,2780,11809
20230725,094300,2933681570,2785,2795,2800,2780,9504
20230725,094200,2907136400,2785,2780,2785,2775,4655
20230725,094100,2894184570,2785,2800,2800,2775,21194
20230725,094000,2835220205,2795,2795,2805,2785,8086
20230725,093900,2812624285,2785,2800,2810,2780,21462
20230725,093800,2752703620,2800,2815,2825,2800,20838
20230725,093700,2694173140,2815,2825,2835,2810,38107
20230725,093600,2586822500,2830,2835,2850,2820,5497
20230725,093500,2571286365,2835,2830,2835,2820,6748
20230725,093400,2552214220,2830,2850,2850,2825,27338
20230725,093300,2474581285,2850,2855,2855,2845,7043
20230725,093200,2454510165,2855,2865,2875,2850,22657
20230725,093100,2389720560,2865,2875,2875,2850,32056
20230725,093000,2298036270,2875,2895,2905,2870,123152
20230725,092900,1942364270,2895,2900,2910,2885,93786
20230725,092800,1670635905,2900,2850,2900,2845,30644
20230725,092700,1582406230,2850,2855,2860,2845,31003
20230725,092600,1494016815,2850,2840,2855,2840,11854
20230725,092500,1460249255,2840,2835,2840,2830,4096
20230725,092400,1448632705,2830,2820,2830,2815,15897
20230725,092300,1403722830,2830,2830,2840,2820,5423
20230725,092200,1388392885,2835,2845,2845,2835,14347
20230725,092100,1347685070,2845,2835,2845,2830,14055
20230725,092000,1307751135,2835,2855,2855,2835,14052
20230725,091900,1267791550,2850,2810,2855,2800,126530
20230725,091800,910695370,2805,2805,2810,2795,4752
20230725,091700,897360925,2805,2795,2805,2795,3227
20230725,091600,888332175,2800,2800,2805,2800,7562
20230725,091500,867158265,2800,2810,2810,2800,2402
20230725,091400,860427305,2810,2810,2810,2800,5882
20230725,091300,843920155,2810,2805,2810,2795,4731
20230725,091200,830652100,2810,2795,2810,2785,10190
20230725,091100,802117570,2795,2775,2795,2770,4575
20230725,091000,789355295,2770,2750,2795,2745,19208
20230725,090900,736222315,2755,2800,2805,2745,43146
20230725,090800,615875485,2805,2800,2815,2800,17369
20230725,090700,567100010,2805,2785,2805,2780,19322
20230725,090600,513198505,2800,2750,2800,2740,37008
20230725,090500,410922245,2735,2755,2765,2735,34659
20230725,090400,315663565,2755,2775,2785,2755,9376
20230725,090300,289704670,2775,2800,2810,2770,19357
20230725,090200,235688970,2805,2820,2825,2800,14778
20230725,090100,194131355,2810,2770,2810,2750,37374
20230725,090000,89732800,2760,2800,2800,2760,31536