stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193200,520452890,2860,2860,2860,2860,3334
20230725,193100,520452890,2860,2860,2860,2860,0
20230725,193000,520452890,2860,2860,2860,2860,0
20230725,192900,520452890,2860,2860,2860,2860,0
20230725,192800,520452890,2860,2860,2860,2860,0
20230725,192700,520452890,2860,2860,2860,2860,0
20230725,192600,520452890,2860,2860,2860,2860,0
20230725,192500,520452890,2860,2860,2860,2860,0
20230725,192400,520452890,2860,2860,2860,2860,0
20230725,192300,520452890,2860,2860,2860,2860,0
20230725,192200,520452890,2860,2860,2860,2860,0
20230725,192100,520452890,2860,2860,2860,2860,0
20230725,192000,520452890,2860,2860,2860,2860,0
20230725,191900,520452890,2860,2860,2860,2860,0
20230725,191800,520452890,2860,2860,2860,2860,0
20230725,191700,520452890,2860,2860,2860,2860,0
20230725,191600,520452890,2860,2860,2860,2860,0
20230725,191500,520452890,2860,2860,2860,2860,0
20230725,191400,520452890,2860,2860,2860,2860,0
20230725,191300,520452890,2860,2860,2860,2860,0
20230725,191200,520452890,2860,2860,2860,2860,0
20230725,191100,520452890,2860,2860,2860,2860,0
20230725,191000,520452890,2860,2860,2860,2860,0
20230725,190900,520452890,2860,2860,2860,2860,0
20230725,190800,520452890,2860,2860,2860,2860,0
20230725,190700,520452890,2860,2860,2860,2860,0
20230725,190600,520452890,2860,2860,2860,2860,0
20230725,190500,520452890,2860,2860,2860,2860,0
20230725,190400,520452890,2860,2860,2860,2860,0
20230725,190300,520452890,2860,2860,2860,2860,0
20230725,190200,520452890,2860,2860,2860,2860,3334
20230725,190100,520452890,2860,2860,2860,2860,0
20230725,190000,520452890,2860,2860,2860,2860,0
20230725,185900,520452890,2860,2860,2860,2860,0
20230725,185800,520452890,2860,2860,2860,2860,0
20230725,185700,520452890,2860,2860,2860,2860,0
20230725,185600,520452890,2860,2860,2860,2860,0
20230725,185500,520452890,2860,2860,2860,2860,0
20230725,185400,520452890,2860,2860,2860,2860,0
20230725,185300,520452890,2860,2860,2860,2860,0
20230725,185200,520452890,2860,2860,2860,2860,0
20230725,185100,520452890,2860,2860,2860,2860,0
20230725,185000,520452890,2860,2860,2860,2860,0
20230725,184900,520452890,2860,2860,2860,2860,0
20230725,184800,520452890,2860,2860,2860,2860,0
20230725,184700,520452890,2860,2860,2860,2860,0
20230725,184600,520452890,2860,2860,2860,2860,0
20230725,184500,520452890,2860,2860,2860,2860,0
20230725,184400,520452890,2860,2860,2860,2860,0
20230725,184300,520452890,2860,2860,2860,2860,0
20230725,184200,520452890,2860,2860,2860,2860,0
20230725,184100,520452890,2860,2860,2860,2860,0
20230725,184000,520452890,2860,2860,2860,2860,0
20230725,183900,520452890,2860,2860,2860,2860,0
20230725,183800,520452890,2860,2860,2860,2860,0
20230725,183700,520452890,2860,2860,2860,2860,0
20230725,183600,520452890,2860,2860,2860,2860,0
20230725,183500,520452890,2860,2860,2860,2860,0
20230725,183400,520452890,2860,2860,2860,2860,0
20230725,183300,520452890,2860,2860,2860,2860,0
20230725,183200,520452890,2860,2860,2860,2860,3334
20230725,183100,520452890,2860,2860,2860,2860,0
20230725,183000,520452890,2860,2860,2860,2860,0
20230725,182900,520452890,2860,2860,2860,2860,0
20230725,182800,520452890,2860,2860,2860,2860,0
20230725,182700,520452890,2860,2860,2860,2860,0
20230725,182600,520452890,2860,2860,2860,2860,0
20230725,182500,520452890,2860,2860,2860,2860,0
20230725,182400,520452890,2860,2860,2860,2860,0
20230725,182300,520452890,2860,2860,2860,2860,0
20230725,182200,520452890,2860,2860,2860,2860,0
20230725,182100,520452890,2860,2860,2860,2860,0
20230725,182000,520452890,2860,2860,2860,2860,0
20230725,181900,520452890,2860,2860,2860,2860,0
20230725,181800,520452890,2860,2860,2860,2860,0
20230725,181700,520452890,2860,2860,2860,2860,0
20230725,181600,520452890,2860,2860,2860,2860,0
20230725,181500,520452890,2860,2860,2860,2860,0
20230725,181400,520452890,2860,2860,2860,2860,0
20230725,181300,520452890,2860,2860,2860,2860,0
20230725,181200,520452890,2860,2860,2860,2860,0
20230725,181100,520452890,2860,2860,2860,2860,0
20230725,181000,520452890,2860,2860,2860,2860,0
20230725,180900,520452890,2860,2860,2860,2860,0
20230725,180800,520452890,2860,2860,2860,2860,0
20230725,180700,520452890,2860,2860,2860,2860,0
20230725,180600,520452890,2860,2860,2860,2860,0
20230725,180500,520452890,2860,2860,2860,2860,0
20230725,180400,520452890,2860,2860,2860,2860,0
20230725,180300,520452890,2860,2860,2860,2860,0
20230725,180200,520452890,2860,2860,2860,2860,3334
20230725,180100,520452890,2860,2860,2860,2860,0
20230725,180000,520452890,2860,2860,2860,2860,0
20230725,175900,520452890,2860,2860,2860,2860,0
20230725,175800,520452890,2860,2860,2860,2860,0
20230725,175700,520452890,2860,2860,2860,2860,0
20230725,175600,520452890,2860,2860,2860,2860,0
20230725,175500,520452890,2860,2860,2860,2860,0
20230725,175400,520452890,2860,2860,2860,2860,0
20230725,175300,520452890,2860,2860,2860,2860,0
20230725,175200,520452890,2860,2860,2860,2860,0
20230725,175100,520452890,2860,2860,2860,2860,0
20230725,175000,520452890,2860,2860,2860,2860,0
20230725,174900,520452890,2860,2860,2860,2860,0
20230725,174800,520452890,2860,2860,2860,2860,0
20230725,174700,520452890,2860,2860,2860,2860,0
20230725,174600,520452890,2860,2860,2860,2860,0
20230725,174500,520452890,2860,2860,2860,2860,0
20230725,174400,520452890,2860,2860,2860,2860,0
20230725,174300,520452890,2860,2860,2860,2860,0
20230725,174200,520452890,2860,2860,2860,2860,0
20230725,174100,520452890,2860,2860,2860,2860,0
20230725,174000,520452890,2860,2860,2860,2860,0
20230725,173900,520452890,2860,2860,2860,2860,0
20230725,173800,520452890,2860,2860,2860,2860,0
20230725,173700,520452890,2860,2860,2860,2860,0
20230725,173600,520452890,2860,2860,2860,2860,0
20230725,173500,520452890,2860,2860,2860,2860,0
20230725,173400,520452890,2860,2860,2860,2860,0
20230725,173300,520452890,2860,2860,2860,2860,0
20230725,173200,520452890,2860,2860,2860,2860,3334
20230725,173100,520452890,2860,2860,2860,2860,0
20230725,173000,520452890,2860,2860,2860,2860,0
20230725,172900,520452890,2860,2860,2860,2860,0
20230725,172800,520452890,2860,2860,2860,2860,0
20230725,172700,520452890,2860,2860,2860,2860,0
20230725,172600,520452890,2860,2860,2860,2860,0
20230725,172500,520452890,2860,2860,2860,2860,0
20230725,172400,520452890,2860,2860,2860,2860,0
20230725,172300,520452890,2860,2860,2860,2860,0
20230725,172200,520452890,2860,2860,2860,2860,0
20230725,172100,520452890,2860,2860,2860,2860,0
20230725,172000,520452890,2860,2860,2860,2860,0
20230725,171900,520452890,2860,2860,2860,2860,0
20230725,171800,520452890,2860,2860,2860,2860,0
20230725,171700,520452890,2860,2860,2860,2860,0
20230725,171600,520452890,2860,2860,2860,2860,0
20230725,171500,520452890,2860,2860,2860,2860,0
20230725,171400,520452890,2860,2860,2860,2860,0
20230725,171300,520452890,2860,2860,2860,2860,0
20230725,171200,520452890,2860,2860,2860,2860,0
20230725,171100,520452890,2860,2860,2860,2860,0
20230725,171000,520452890,2860,2860,2860,2860,0
20230725,170900,520452890,2860,2860,2860,2860,0
20230725,170800,520452890,2860,2860,2860,2860,0
20230725,170700,520452890,2860,2860,2860,2860,0
20230725,170600,520452890,2860,2860,2860,2860,0
20230725,170500,520452890,2860,2860,2860,2860,0
20230725,170400,520452890,2860,2860,2860,2860,0
20230725,170300,520452890,2860,2860,2860,2860,0
20230725,170200,520452890,2860,2860,2860,2860,3334
20230725,170100,520452890,2860,2860,2860,2860,0
20230725,170000,520452890,2860,2860,2860,2860,0
20230725,165900,520452890,2860,2860,2860,2860,0
20230725,165800,520452890,2860,2860,2860,2860,0
20230725,165700,520452890,2860,2860,2860,2860,0
20230725,165600,520452890,2860,2860,2860,2860,0
20230725,165500,520452890,2860,2860,2860,2860,0
20230725,165400,520452890,2860,2860,2860,2860,0
20230725,165300,520452890,2860,2860,2860,2860,0
20230725,165200,520452890,2860,2860,2860,2860,0
20230725,165100,520452890,2860,2860,2860,2860,0
20230725,165000,520452890,2860,2860,2860,2860,0
20230725,164900,520452890,2860,2860,2860,2860,0
20230725,164800,520452890,2860,2860,2860,2860,0
20230725,164700,520452890,2860,2860,2860,2860,0
20230725,164600,520452890,2860,2860,2860,2860,0
20230725,164500,520452890,2860,2860,2860,2860,0
20230725,164400,520452890,2860,2860,2860,2860,0
20230725,164300,520452890,2860,2860,2860,2860,0
20230725,164200,520452890,2860,2860,2860,2860,0
20230725,164100,520452890,2860,2860,2860,2860,0
20230725,164000,520452890,2860,2860,2860,2860,0
20230725,163900,520452890,2860,2860,2860,2860,0
20230725,163800,520452890,2860,2860,2860,2860,0
20230725,163700,520452890,2860,2860,2860,2860,0
20230725,163600,520452890,2860,2860,2860,2860,0
20230725,163500,520452890,2860,2860,2860,2860,0
20230725,163400,520452890,2860,2860,2860,2860,0
20230725,163300,520452890,2860,2860,2860,2860,0
20230725,163200,520452890,2860,2860,2860,2860,3334
20230725,163100,520452890,2860,2860,2860,2860,0
20230725,163000,520452890,2860,2860,2860,2860,0
20230725,162900,520452890,2860,2860,2860,2860,0
20230725,162800,520452890,2860,2860,2860,2860,0
20230725,162700,520452890,2860,2860,2860,2860,0
20230725,162600,520452890,2860,2860,2860,2860,0
20230725,162500,520452890,2860,2860,2860,2860,0
20230725,162400,520452890,2860,2860,2860,2860,0
20230725,162300,520452890,2860,2860,2860,2860,0
20230725,162200,520452890,2860,2860,2860,2860,0
20230725,162100,520452890,2860,2860,2860,2860,0
20230725,162000,520452890,2860,2860,2860,2860,0
20230725,161900,520452890,2860,2860,2860,2860,0
20230725,161800,520452890,2860,2860,2860,2860,0
20230725,161700,520452890,2860,2860,2860,2860,0
20230725,161600,520452890,2860,2860,2860,2860,0
20230725,161500,520452890,2860,2860,2860,2860,0
20230725,161400,520452890,2860,2860,2860,2860,0
20230725,161300,520452890,2860,2860,2860,2860,0
20230725,161200,520452890,2860,2860,2860,2860,0
20230725,161100,520452890,2860,2860,2860,2860,0
20230725,161000,520452890,2860,2860,2860,2860,0
20230725,160900,520452890,2860,2860,2860,2860,0
20230725,160800,520452890,2860,2860,2860,2860,0
20230725,160700,520452890,2860,2860,2860,2860,0
20230725,160600,520452890,2860,2860,2860,2860,0
20230725,160500,520452890,2860,2860,2860,2860,0
20230725,160400,520452890,2860,2860,2860,2860,0
20230725,160300,520452890,2860,2860,2860,2860,0
20230725,160200,520452890,2860,2860,2860,2860,3334
20230725,160100,520452890,2860,2860,2860,2860,0
20230725,160000,520452890,2860,2860,2860,2860,0
20230725,155900,520452890,2860,2860,2860,2860,0
20230725,155800,520452890,2860,2860,2860,2860,0
20230725,155700,520452890,2860,2860,2860,2860,0
20230725,155600,520452890,2860,2860,2860,2860,0
20230725,155500,520452890,2860,2860,2860,2860,0
20230725,155400,520452890,2860,2860,2860,2860,0
20230725,155300,520452890,2860,2860,2860,2860,0
20230725,155200,520452890,2860,2860,2860,2860,0
20230725,155100,520452890,2860,2860,2860,2860,0
20230725,155000,520452890,2860,2860,2860,2860,0
20230725,154900,520452890,2860,2860,2860,2860,0
20230725,154800,520452890,2860,2860,2860,2860,0
20230725,154700,520452890,2860,2860,2860,2860,0
20230725,154600,520452890,2860,2860,2860,2860,0
20230725,154500,520452890,2860,2860,2860,2860,0
20230725,154400,520452890,2860,2860,2860,2860,0
20230725,154300,520452890,2860,2860,2860,2860,0
20230725,154200,520452890,2860,2860,2860,2860,0
20230725,154100,520452890,2860,2860,2860,2860,0
20230725,154000,520452890,2860,2860,2860,2860,0
20230725,153900,520452890,2860,2860,2860,2860,0
20230725,153800,520452890,2860,2860,2860,2860,0
20230725,153700,520452890,2860,2860,2860,2860,0
20230725,153600,520452890,2860,2860,2860,2860,0
20230725,153500,520452890,2860,2860,2860,2860,0
20230725,153400,520452890,2860,2860,2860,2860,0
20230725,153300,520452890,2860,2860,2860,2860,0
20230725,153200,520452890,2860,2860,2860,2860,3334
20230725,153100,520452890,2860,2860,2860,2860,0
20230725,153000,520452890,2860,2860,2860,2860,3334
20230725,152900,510917650,2870,2870,2870,2870,0
20230725,152800,510917650,2870,2870,2870,2870,0
20230725,152700,510917650,2870,2870,2870,2870,0
20230725,152600,510917650,2870,2870,2870,2870,0
20230725,152500,510917650,2870,2870,2870,2870,0
20230725,152400,510917650,2870,2870,2870,2870,0
20230725,152300,510917650,2870,2870,2870,2870,0
20230725,152200,510917650,2870,2870,2870,2870,0
20230725,152100,510917650,2870,2870,2870,2870,0
20230725,152000,510917650,2870,2870,2870,2870,0
20230725,151900,510917650,2870,2865,2875,2860,3956
20230725,151800,499597475,2870,2865,2870,2865,2677
20230725,151700,491926845,2865,2865,2865,2865,3514
20230725,151600,481859235,2875,2875,2875,2875,0
20230725,151500,481859235,2875,2875,2875,2875,1
20230725,151400,481856360,2865,2865,2865,2865,1445
20230725,151300,477716435,2865,2870,2875,2865,183
20230725,151200,477192045,2870,2870,2875,2870,295
20230725,151100,476343965,2870,2875,2875,2865,2112
20230725,151000,470289790,2875,2870,2880,2870,306
20230725,150900,469411500,2880,2880,2880,2880,2
20230725,150800,469405740,2880,2880,2880,2880,1
20230725,150700,469402860,2875,2875,2875,2875,55
20230725,150600,469244735,2875,2885,2885,2875,1051
20230725,150500,466223100,2885,2870,2885,2870,201
20230725,150400,465646215,2885,2885,2885,2885,2
20230725,150300,465640445,2870,2870,2870,2870,100
20230725,150200,465353445,2875,2875,2875,2875,300
20230725,150100,464490945,2885,2880,2885,2880,701
20230725,150000,462472010,2880,2880,2880,2880,0
20230725,145900,462472010,2880,2880,2880,2880,6
20230725,145800,462454730,2880,2880,2880,2880,2
20230725,145700,462448970,2870,2870,2870,2870,0
20230725,145600,462448970,2870,2870,2870,2870,61
20230725,145500,462273900,2880,2880,2880,2880,1
20230725,145400,462271020,2870,2870,2870,2870,231
20230725,145300,461608050,2875,2870,2875,2870,674
20230725,145200,459671635,2875,2875,2875,2875,1
20230725,145100,459668760,2870,2870,2870,2870,65
20230725,145000,459482210,2870,2870,2870,2870,430
20230725,144900,458248110,2875,2875,2875,2875,0
20230725,144800,458248110,2875,2875,2875,2875,0
20230725,144700,458248110,2875,2875,2875,2875,0
20230725,144600,458248110,2875,2875,2875,2875,0
20230725,144500,458248110,2875,2875,2875,2875,0
20230725,144400,458248110,2875,2875,2875,2875,1777
20230725,144300,453139235,2880,2880,2880,2880,2
20230725,144200,453133475,2880,2880,2880,2880,1
20230725,144100,453130595,2885,2885,2885,2885,0
20230725,144000,453130595,2885,2885,2885,2885,3
20230725,143900,453121940,2890,2890,2890,2890,0
20230725,143800,453121940,2890,2890,2890,2890,0
20230725,143700,453121940,2890,2890,2890,2890,0
20230725,143600,453121940,2890,2890,2890,2890,0
20230725,143500,453121940,2890,2880,2890,2875,692
20230725,143400,451130735,2890,2890,2890,2890,2
20230725,143300,451124955,2890,2885,2890,2880,839
20230725,143200,448704255,2875,2875,2875,2875,0
20230725,143100,448704255,2875,2875,2875,2875,1
20230725,143000,448701380,2880,2875,2880,2875,234
20230725,142900,448028580,2885,2875,2885,2870,680
20230725,142800,446075525,2885,2885,2885,2885,0
20230725,142700,446075525,2885,2885,2885,2875,35
20230725,142600,445974775,2885,2885,2885,2875,268
20230725,142500,445204220,2885,2885,2885,2885,11
20230725,142400,445172485,2885,2885,2885,2885,13
20230725,142300,445134980,2880,2885,2885,2880,7
20230725,142200,445114815,2880,2880,2880,2880,100
20230725,142100,444826815,2875,2880,2880,2875,160
20230725,142000,444366805,2880,2885,2885,2880,6
20230725,141900,444349500,2885,2875,2885,2875,12
20230725,141800,444314980,2885,2880,2885,2875,109
20230725,141700,444001500,2885,2885,2885,2885,0
20230725,141600,444001500,2885,2880,2890,2870,349
20230725,141500,442998945,2890,2890,2890,2885,110
20230725,141400,442681050,2890,2885,2890,2885,3
20230725,141300,442672385,2890,2890,2890,2890,0
20230725,141200,442672385,2890,2880,2890,2880,1001
20230725,141100,439789495,2880,2875,2880,2865,4027
20230725,141000,428246365,2875,2875,2875,2875,24
20230725,140900,428177365,2875,2875,2875,2875,50
20230725,140800,428033615,2875,2875,2875,2875,379
20230725,140700,426943990,2875,2875,2875,2875,0
20230725,140600,426943990,2875,2875,2875,2875,10
20230725,140500,426915240,2875,2875,2875,2875,0
20230725,140400,426915240,2875,2875,2875,2875,0
20230725,140300,426915240,2875,2875,2875,2875,1
20230725,140200,426912365,2875,2875,2875,2870,209
20230725,140100,426312490,2875,2870,2875,2865,422
20230725,140000,425103295,2880,2875,2880,2865,2404
20230725,135900,418204775,2880,2880,2880,2880,0
20230725,135800,418204775,2880,2880,2880,2880,1
20230725,135700,418201895,2875,2880,2880,2875,121
20230725,135600,417853520,2890,2890,2890,2890,0
20230725,135500,417853520,2890,2890,2890,2890,0
20230725,135400,417853520,2890,2890,2890,2890,0
20230725,135300,417853520,2890,2890,2890,2890,0
20230725,135200,417853520,2890,2890,2890,2890,0
20230725,135100,417853520,2890,2890,2890,2890,138
20230725,135000,417454700,2890,2890,2890,2890,0
20230725,134900,417454700,2890,2890,2890,2890,5
20230725,134800,417440250,2865,2865,2865,2865,53
20230725,134700,417288405,2880,2880,2880,2865,4503
20230725,134600,404372355,2895,2895,2895,2895,0
20230725,134500,404372355,2895,2880,2895,2880,10
20230725,134400,404343540,2875,2880,2880,2875,32
20230725,134300,404251535,2895,2895,2895,2895,0
20230725,134200,404251535,2895,2885,2895,2885,2
20230725,134100,404245755,2875,2880,2890,2875,5012
20230725,134000,389813660,2895,2885,2895,2885,24
20230725,133900,389744330,2890,2885,2890,2885,201
20230725,133800,389163445,2895,2895,2895,2895,0
20230725,133700,389163445,2895,2895,2895,2895,0
20230725,133600,389163445,2895,2885,2895,2880,1000
20230725,133500,386282525,2885,2885,2885,2880,61
20230725,133400,386106695,2880,2880,2880,2880,0
20230725,133300,386106695,2880,2885,2885,2880,699
20230725,133200,384093530,2895,2885,2895,2880,391
20230725,133100,382964850,2895,2890,2895,2890,18
20230725,133000,382912790,2890,2890,2890,2890,500
20230725,132900,381467790,2885,2885,2890,2885,2020
20230725,132800,375640020,2885,2885,2885,2885,500
20230725,132700,374197520,2885,2885,2885,2885,0
20230725,132600,374197520,2885,2885,2885,2885,0
20230725,132500,374197520,2885,2885,2885,2885,514
20230725,132400,372714630,2890,2890,2890,2890,1
20230725,132300,372711740,2890,2890,2890,2890,172
20230725,132200,372214660,2890,2895,2895,2890,54
20230725,132100,372058500,2895,2895,2895,2895,0
20230725,132000,372058500,2895,2890,2895,2890,40
20230725,131900,371942800,2895,2890,2895,2890,29
20230725,131800,371858900,2895,2895,2895,2895,1
20230725,131700,371856005,2890,2895,2895,2885,503
20230725,131600,370404830,2885,2885,2885,2885,0
20230725,131500,370404830,2885,2880,2885,2880,12
20230725,131400,370370260,2885,2885,2885,2885,144
20230725,131300,369954820,2885,2890,2895,2885,256
20230725,131200,369215415,2885,2885,2885,2885,3004
20230725,131100,360548875,2895,2895,2895,2895,1
20230725,131000,360545980,2885,2885,2885,2885,0
20230725,130900,360545980,2885,2885,2885,2885,104
20230725,130800,360245940,2880,2880,2880,2880,74
20230725,130700,360032820,2885,2885,2885,2885,203
20230725,130600,359447165,2885,2890,2890,2885,63
20230725,130500,359265405,2890,2895,2895,2890,70
20230725,130400,359062805,2895,2895,2895,2895,0
20230725,130300,359062805,2895,2895,2895,2895,0
20230725,130200,359062805,2895,2895,2895,2895,0
20230725,130100,359062805,2895,2895,2895,2895,0
20230725,130000,359062805,2895,2895,2895,2895,1
20230725,125900,359059910,2900,2900,2900,2900,0
20230725,125800,359059910,2900,2890,2900,2885,293
20230725,125700,358212760,2890,2890,2890,2890,1
20230725,125600,358209870,2880,2890,2890,2880,11
20230725,125500,358178175,2895,2895,2895,2895,33
20230725,125400,358082640,2880,2880,2880,2875,2467
20230725,125300,350989855,2880,2885,2885,2880,2946
20230725,125200,342503795,2885,2885,2885,2885,3
20230725,125100,342495140,2885,2885,2885,2885,550
20230725,125000,340908390,2890,2890,2890,2885,192
20230725,124900,340354420,2895,2890,2895,2890,831
20230725,124800,337950825,2890,2890,2890,2890,1
20230725,124700,337947935,2890,2895,2895,2890,18
20230725,124600,337895910,2890,2890,2890,2890,1045
20230725,124500,334875860,2890,2890,2890,2890,5
20230725,124400,334861410,2890,2890,2890,2890,4
20230725,124300,334849850,2890,2890,2890,2890,10
20230725,124200,334820950,2885,2890,2890,2885,11
20230725,124100,334789210,2890,2890,2890,2890,0
20230725,124000,334789210,2890,2890,2890,2890,0
20230725,123900,334789210,2890,2890,2890,2890,584
20230725,123800,333101450,2890,2890,2890,2890,400
20230725,123700,331945450,2890,2890,2890,2890,0
20230725,123600,331945450,2890,2890,2890,2890,0
20230725,123500,331945450,2890,2890,2890,2890,10
20230725,123400,331916550,2890,2890,2890,2890,0
20230725,123300,331916550,2890,2890,2890,2890,1
20230725,123200,331913660,2890,2890,2890,2890,0
20230725,123100,331913660,2890,2890,2890,2890,5
20230725,123000,331899210,2880,2880,2880,2880,0
20230725,122900,331899210,2880,2885,2885,2880,4443
20230725,122800,319085010,2885,2885,2885,2885,68
20230725,122700,318888830,2890,2890,2890,2890,381
20230725,122600,317787740,2890,2890,2890,2890,319
20230725,122500,316865830,2890,2890,2890,2890,0
20230725,122400,316865830,2890,2890,2890,2890,126
20230725,122300,316501690,2890,2890,2890,2890,10
20230725,122200,316472790,2895,2895,2895,2895,0
20230725,122100,316472790,2895,2895,2895,2895,0
20230725,122000,316472790,2895,2895,2895,2895,4
20230725,121900,316461210,2900,2900,2900,2900,1
20230725,121800,316458310,2900,2900,2900,2900,1
20230725,121700,316455410,2910,2910,2910,2910,0
20230725,121600,316455410,2910,2910,2910,2910,1
20230725,121500,316452500,2900,2900,2900,2900,51
20230725,121400,316304600,2905,2905,2905,2905,0
20230725,121300,316304600,2905,2900,2905,2900,131
20230725,121200,315924685,2895,2900,2900,2895,12
20230725,121100,315889935,2910,2910,2910,2910,0
20230725,121000,315889935,2910,2905,2910,2895,176
20230725,120900,315379110,2905,2905,2905,2905,0
20230725,120800,315379110,2905,2905,2905,2905,0
20230725,120700,315379110,2905,2905,2905,2905,0
20230725,120600,315379110,2905,2905,2905,2905,0
20230725,120500,315379110,2905,2905,2905,2905,1
20230725,120400,315376205,2910,2905,2910,2905,119
20230725,120300,315030435,2910,2900,2910,2900,40
20230725,120200,314914235,2910,2910,2915,2900,27
20230725,120100,314835710,2910,2910,2910,2910,0
20230725,120000,314835710,2910,2905,2910,2905,241
20230725,115900,314134455,2910,2905,2910,2905,4
20230725,115800,314122830,2910,2900,2910,2890,630
20230725,115700,312299025,2900,2890,2900,2890,5415
20230725,115600,296596395,2900,2890,2900,2890,4
20230725,115500,296584825,2900,2900,2900,2900,0
20230725,115400,296584825,2900,2900,2900,2900,1
20230725,115300,296581925,2885,2885,2885,2885,0
20230725,115200,296581925,2885,2885,2885,2885,0
20230725,115100,296581925,2885,2885,2885,2885,2
20230725,115000,296576155,2900,2900,2900,2900,0
20230725,114900,296576155,2900,2900,2900,2900,3
20230725,114800,296567455,2890,2890,2890,2890,1
20230725,114700,296564565,2885,2895,2895,2885,500
20230725,114600,295121590,2895,2895,2895,2895,2
20230725,114500,295115800,2900,2900,2900,2900,0
20230725,114400,295115800,2900,2900,2900,2900,1
20230725,114300,295112900,2895,2895,2895,2895,0
20230725,114200,295112900,2895,2895,2895,2895,1013
20230725,114100,292180265,2895,2880,2895,2880,792
20230725,114000,289899170,2880,2880,2880,2875,219
20230725,113900,289268490,2880,2875,2880,2875,327
20230725,113800,288328360,2880,2880,2880,2880,0
20230725,113700,288328360,2880,2880,2880,2880,50
20230725,113600,288184360,2880,2880,2880,2880,0
20230725,113500,288184360,2880,2880,2880,2880,0
20230725,113400,288184360,2880,2880,2880,2880,0
20230725,113300,288184360,2880,2880,2880,2875,906
20230725,113200,285579080,2880,2880,2880,2880,5
20230725,113100,285564680,2880,2880,2885,2880,11
20230725,113000,285532995,2880,2880,2880,2880,1
20230725,112900,285530115,2885,2875,2885,2870,1501
20230725,112800,281222220,2870,2885,2885,2870,5552
20230725,112700,265275295,2880,2880,2880,2880,10
20230725,112600,265246495,2885,2885,2885,2885,0
20230725,112500,265246495,2885,2885,2885,2885,0
20230725,112400,265246495,2885,2885,2885,2885,2
20230725,112300,265240725,2885,2885,2885,2885,1
20230725,112200,265237840,2870,2875,2875,2870,20
20230725,112100,265180415,2885,2885,2885,2885,0
20230725,112000,265180415,2885,2885,2885,2885,0
20230725,111900,265180415,2885,2880,2885,2875,5399
20230725,111800,249655265,2885,2890,2895,2885,414
20230725,111700,248460785,2895,2895,2895,2895,1
20230725,111600,248457890,2895,2885,2895,2885,161
20230725,111500,247993295,2885,2885,2885,2885,107
20230725,111400,247684600,2885,2885,2885,2885,0
20230725,111300,247684600,2885,2885,2885,2885,2
20230725,111200,247678830,2895,2885,2895,2880,11001
20230725,111100,215995920,2895,2895,2895,2895,1
20230725,111000,215993025,2885,2885,2885,2885,368
20230725,110900,214931345,2885,2885,2885,2885,2298
20230725,110800,208301615,2895,2890,2895,2890,11
20230725,110700,208269820,2900,2900,2900,2900,100
20230725,110600,207979820,2900,2900,2900,2900,80
20230725,110500,207747820,2905,2905,2905,2905,0
20230725,110400,207747820,2905,2900,2905,2880,1102
20230725,110300,204571460,2900,2890,2905,2890,53
20230725,110200,204418265,2890,2890,2890,2885,3110
20230725,110100,195442990,2890,2890,2890,2890,0
20230725,110000,195442990,2890,2905,2905,2885,131
20230725,105900,195064560,2910,2910,2910,2910,1
20230725,105800,195061650,2890,2890,2890,2890,11
20230725,105700,195029860,2910,2895,2910,2885,4093
20230725,105600,183217590,2910,2910,2910,2910,11
20230725,105500,183185580,2890,2900,2900,2890,1000
20230725,105400,180294460,2910,2910,2910,2910,0
20230725,105300,180294460,2910,2905,2910,2900,130
20230725,105200,179917165,2910,2905,2910,2895,200
20230725,105100,179336605,2910,2910,2910,2910,0
20230725,105000,179336605,2910,2905,2910,2905,102
20230725,104900,179039795,2910,2910,2910,2910,0
20230725,104800,179039795,2910,2905,2910,2895,258
20230725,104700,178289175,2910,2910,2910,2910,51
20230725,104600,178140765,2910,2900,2910,2900,118
20230725,104500,177797995,2905,2905,2905,2905,5
20230725,104400,177783470,2905,2910,2910,2890,963
20230725,104300,174999120,2895,2895,2910,2895,725
20230725,104200,172900230,2895,2895,2895,2895,0
20230725,104100,172900230,2895,2895,2895,2895,225
20230725,104000,172248855,2895,2895,2895,2895,0
20230725,103900,172248855,2895,2895,2895,2895,0
20230725,103800,172248855,2895,2895,2895,2895,9
20230725,103700,172222800,2890,2890,2890,2890,0
20230725,103600,172222800,2890,2890,2890,2890,0
20230725,103500,172222800,2890,2890,2890,2890,0
20230725,103400,172222800,2890,2910,2910,2890,7001
20230725,103300,151960035,2910,2900,2910,2900,701
20230725,103200,149927125,2905,2905,2905,2905,1
20230725,103100,149924220,2895,2895,2895,2895,0
20230725,103000,149924220,2895,2895,2895,2895,0
20230725,102900,149924220,2895,2895,2895,2895,0
20230725,102800,149924220,2895,2890,2895,2890,3923
20230725,102700,138567185,2895,2895,2895,2895,5
20230725,102600,138552710,2895,2895,2895,2895,100
20230725,102500,138263210,2910,2910,2910,2910,1
20230725,102400,138260300,2895,2895,2895,2895,500
20230725,102300,136812800,2895,2900,2900,2895,691
20230725,102200,134810250,2910,2910,2910,2910,0
20230725,102100,134810250,2910,2910,2910,2910,0
20230725,102000,134810250,2910,2905,2910,2905,110
20230725,101900,134490200,2905,2905,2905,2905,110
20230725,101800,134170650,2910,2905,2910,2905,61
20230725,101700,133993205,2910,2910,2910,2910,0
20230725,101600,133993205,2910,2910,2910,2910,0
20230725,101500,133993205,2910,2910,2910,2910,0
20230725,101400,133993205,2910,2910,2910,2910,66
20230725,101300,133801145,2915,2915,2915,2915,80
20230725,101200,133567945,2915,2915,2915,2915,0
20230725,101100,133567945,2915,2915,2915,2915,0
20230725,101000,133567945,2915,2915,2915,2915,81
20230725,100900,133331830,2910,2910,2910,2910,2
20230725,100800,133326010,2915,2915,2915,2915,21
20230725,100700,133264795,2915,2915,2915,2915,0
20230725,100600,133264795,2915,2915,2915,2915,0
20230725,100500,133264795,2915,2915,2915,2915,0
20230725,100400,133264795,2915,2915,2915,2915,0
20230725,100300,133264795,2915,2915,2915,2915,0
20230725,100200,133264795,2915,2910,2915,2895,561
20230725,100100,131635175,2915,2910,2915,2900,22
20230725,100000,131571145,2915,2915,2915,2915,4
20230725,095900,131559485,2915,2915,2915,2915,10
20230725,095800,131530335,2920,2920,2920,2920,0
20230725,095700,131530335,2920,2930,2930,2920,2735
20230725,095600,123543560,2925,2920,2930,2920,871
20230725,095500,120999235,2925,2925,2930,2925,80
20230725,095400,120764850,2930,2935,2935,2930,224
20230725,095300,120108485,2935,2905,2935,2905,7858
20230725,095200,97194985,2910,2910,2910,2910,100
20230725,095100,96903985,2885,2905,2905,2885,3001
20230725,095000,88223200,2905,2905,2910,2905,379
20230725,094900,87121710,2910,2910,2910,2910,0
20230725,094800,87121710,2910,2910,2910,2910,438
20230725,094700,85847130,2915,2915,2915,2915,1
20230725,094600,85844215,2915,2915,2915,2910,781
20230725,094500,83570500,2915,2910,2915,2910,104
20230725,094400,83267395,2915,2915,2915,2915,0
20230725,094300,83267395,2915,2910,2915,2910,98
20230725,094200,82982200,2900,2900,2900,2900,294
20230725,094100,82129600,2900,2910,2910,2900,11
20230725,094000,82097650,2905,2905,2905,2905,246
20230725,093900,81383020,2915,2915,2915,2915,0
20230725,093800,81383020,2915,2905,2915,2905,614
20230725,093700,79593380,2915,2910,2915,2910,16
20230725,093600,79546785,2915,2915,2915,2915,2
20230725,093500,79540955,2915,2905,2915,2905,102
20230725,093400,79243655,2910,2910,2910,2910,1
20230725,093300,79240745,2915,2915,2915,2900,1152
20230725,093200,75890035,2920,2920,2920,2920,402
20230725,093100,74716195,2920,2920,2920,2920,1
20230725,093000,74713275,2920,2920,2920,2920,8
20230725,092900,74689915,2920,2915,2920,2915,101
20230725,092800,74395495,2915,2915,2915,2915,0
20230725,092700,74395495,2915,2915,2915,2915,0
20230725,092600,74395495,2915,2915,2920,2915,345
20230725,092500,73389815,2900,2905,2905,2890,3887
20230725,092400,62131760,2900,2900,2900,2900,1
20230725,092300,62128860,2900,2910,2910,2900,105
20230725,092200,61823750,2920,2920,2920,2920,3
20230725,092100,61814990,2920,2940,2940,2895,5561
20230725,092000,45682690,2935,2935,2935,2935,0
20230725,091900,45682690,2935,2920,2935,2920,1135
20230725,091800,42353075,2905,2910,2910,2905,1830
20230725,091700,37028425,2910,2900,2910,2900,404
20230725,091600,35853825,2900,2915,2915,2900,490
20230725,091500,34429975,2910,2920,2920,2900,852
20230725,091400,31947520,2920,2945,2945,2920,302
20230725,091300,31058180,2940,2925,2945,2925,305
20230725,091200,30163820,2925,2915,2925,2905,1692
20230725,091100,25238385,2915,2915,2915,2915,46
20230725,091000,25104295,2900,2895,2900,2895,1030
20230725,090900,22118295,2895,2910,2910,2895,3408
20230725,090800,12230115,2905,2905,2905,2905,10
20230725,090700,12201065,2900,2910,2910,2900,237
20230725,090600,11512980,2915,2915,2915,2915,0
20230725,090500,11512980,2915,2900,2915,2900,101
20230725,090400,11220065,2905,2905,2905,2900,900
20230725,090300,8607565,2905,2930,2935,2905,2324
20230725,090200,1831720,2920,2925,2925,2920,442
20230725,090100,539510,2930,2930,2930,2930,56
20230725,090000,375430,2930,2935,2935,2930,128