stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194400,2682955595,2315,2315,2315,2315,28353
20230725,194300,2682955595,2315,2315,2315,2315,0
20230725,194200,2682955595,2315,2315,2315,2315,0
20230725,194100,2682955595,2315,2315,2315,2315,0
20230725,194000,2682955595,2315,2315,2315,2315,0
20230725,193900,2682955595,2315,2315,2315,2315,0
20230725,193800,2682955595,2315,2315,2315,2315,0
20230725,193700,2682955595,2315,2315,2315,2315,0
20230725,193600,2682955595,2315,2315,2315,2315,0
20230725,193500,2682955595,2315,2315,2315,2315,0
20230725,193400,2682955595,2315,2315,2315,2315,0
20230725,193300,2682955595,2315,2315,2315,2315,0
20230725,193200,2682955595,2315,2315,2315,2315,0
20230725,193100,2682955595,2315,2315,2315,2315,0
20230725,193000,2682955595,2315,2315,2315,2315,0
20230725,192900,2682955595,2315,2315,2315,2315,0
20230725,192800,2682955595,2315,2315,2315,2315,0
20230725,192700,2682955595,2315,2315,2315,2315,0
20230725,192600,2682955595,2315,2315,2315,2315,0
20230725,192500,2682955595,2315,2315,2315,2315,0
20230725,192400,2682955595,2315,2315,2315,2315,0
20230725,192300,2682955595,2315,2315,2315,2315,0
20230725,192200,2682955595,2315,2315,2315,2315,0
20230725,192100,2682955595,2315,2315,2315,2315,0
20230725,192000,2682955595,2315,2315,2315,2315,0
20230725,191900,2682955595,2315,2315,2315,2315,0
20230725,191800,2682955595,2315,2315,2315,2315,0
20230725,191700,2682955595,2315,2315,2315,2315,0
20230725,191600,2682955595,2315,2315,2315,2315,0
20230725,191500,2682955595,2315,2315,2315,2315,0
20230725,191400,2682955595,2315,2315,2315,2315,28353
20230725,191300,2682955595,2315,2315,2315,2315,0
20230725,191200,2682955595,2315,2315,2315,2315,0
20230725,191100,2682955595,2315,2315,2315,2315,0
20230725,191000,2682955595,2315,2315,2315,2315,0
20230725,190900,2682955595,2315,2315,2315,2315,0
20230725,190800,2682955595,2315,2315,2315,2315,0
20230725,190700,2682955595,2315,2315,2315,2315,0
20230725,190600,2682955595,2315,2315,2315,2315,0
20230725,190500,2682955595,2315,2315,2315,2315,0
20230725,190400,2682955595,2315,2315,2315,2315,0
20230725,190300,2682955595,2315,2315,2315,2315,0
20230725,190200,2682955595,2315,2315,2315,2315,0
20230725,190100,2682955595,2315,2315,2315,2315,0
20230725,190000,2682955595,2315,2315,2315,2315,0
20230725,185900,2682955595,2315,2315,2315,2315,0
20230725,185800,2682955595,2315,2315,2315,2315,0
20230725,185700,2682955595,2315,2315,2315,2315,0
20230725,185600,2682955595,2315,2315,2315,2315,0
20230725,185500,2682955595,2315,2315,2315,2315,0
20230725,185400,2682955595,2315,2315,2315,2315,0
20230725,185300,2682955595,2315,2315,2315,2315,0
20230725,185200,2682955595,2315,2315,2315,2315,0
20230725,185100,2682955595,2315,2315,2315,2315,0
20230725,185000,2682955595,2315,2315,2315,2315,0
20230725,184900,2682955595,2315,2315,2315,2315,0
20230725,184800,2682955595,2315,2315,2315,2315,0
20230725,184700,2682955595,2315,2315,2315,2315,0
20230725,184600,2682955595,2315,2315,2315,2315,0
20230725,184500,2682955595,2315,2315,2315,2315,0
20230725,184400,2682955595,2315,2315,2315,2315,28353
20230725,184300,2682955595,2315,2315,2315,2315,0
20230725,184200,2682955595,2315,2315,2315,2315,0
20230725,184100,2682955595,2315,2315,2315,2315,0
20230725,184000,2682955595,2315,2315,2315,2315,0
20230725,183900,2682955595,2315,2315,2315,2315,0
20230725,183800,2682955595,2315,2315,2315,2315,0
20230725,183700,2682955595,2315,2315,2315,2315,0
20230725,183600,2682955595,2315,2315,2315,2315,0
20230725,183500,2682955595,2315,2315,2315,2315,0
20230725,183400,2682955595,2315,2315,2315,2315,0
20230725,183300,2682955595,2315,2315,2315,2315,0
20230725,183200,2682955595,2315,2315,2315,2315,0
20230725,183100,2682955595,2315,2315,2315,2315,0
20230725,183000,2682955595,2315,2315,2315,2315,0
20230725,182900,2682955595,2315,2315,2315,2315,0
20230725,182800,2682955595,2315,2315,2315,2315,0
20230725,182700,2682955595,2315,2315,2315,2315,0
20230725,182600,2682955595,2315,2315,2315,2315,0
20230725,182500,2682955595,2315,2315,2315,2315,0
20230725,182400,2682955595,2315,2315,2315,2315,0
20230725,182300,2682955595,2315,2315,2315,2315,0
20230725,182200,2682955595,2315,2315,2315,2315,0
20230725,182100,2682955595,2315,2315,2315,2315,0
20230725,182000,2682955595,2315,2315,2315,2315,0
20230725,181900,2682955595,2315,2315,2315,2315,0
20230725,181800,2682955595,2315,2315,2315,2315,0
20230725,181700,2682955595,2315,2315,2315,2315,0
20230725,181600,2682955595,2315,2315,2315,2315,0
20230725,181500,2682955595,2315,2315,2315,2315,0
20230725,181400,2682955595,2315,2315,2315,2315,28353
20230725,181300,2682955595,2315,2315,2315,2315,0
20230725,181200,2682955595,2315,2315,2315,2315,0
20230725,181100,2682955595,2315,2315,2315,2315,0
20230725,181000,2682955595,2315,2315,2315,2315,0
20230725,180900,2682955595,2315,2315,2315,2315,0
20230725,180800,2682955595,2315,2315,2315,2315,0
20230725,180700,2682955595,2315,2315,2315,2315,0
20230725,180600,2682955595,2315,2315,2315,2315,0
20230725,180500,2682955595,2315,2315,2315,2315,0
20230725,180400,2682955595,2315,2315,2315,2315,0
20230725,180300,2682955595,2315,2315,2315,2315,0
20230725,180200,2682955595,2315,2315,2315,2315,0
20230725,180100,2682955595,2315,2315,2315,2315,0
20230725,180000,2682955595,2315,2315,2315,2315,0
20230725,175900,2682955595,2315,2315,2315,2315,0
20230725,175800,2682955595,2315,2315,2315,2315,0
20230725,175700,2682955595,2315,2315,2315,2315,0
20230725,175600,2682955595,2315,2315,2315,2315,0
20230725,175500,2682955595,2315,2315,2315,2315,0
20230725,175400,2682955595,2315,2315,2315,2315,0
20230725,175300,2682955595,2315,2315,2315,2315,0
20230725,175200,2682955595,2315,2315,2315,2315,0
20230725,175100,2682955595,2315,2315,2315,2315,0
20230725,175000,2682955595,2315,2315,2315,2315,0
20230725,174900,2682955595,2315,2315,2315,2315,0
20230725,174800,2682955595,2315,2315,2315,2315,0
20230725,174700,2682955595,2315,2315,2315,2315,0
20230725,174600,2682955595,2315,2315,2315,2315,0
20230725,174500,2682955595,2315,2315,2315,2315,0
20230725,174400,2682955595,2315,2315,2315,2315,28353
20230725,174300,2682955595,2315,2315,2315,2315,0
20230725,174200,2682955595,2315,2315,2315,2315,0
20230725,174100,2682955595,2315,2315,2315,2315,0
20230725,174000,2682955595,2315,2315,2315,2315,0
20230725,173900,2682955595,2315,2315,2315,2315,0
20230725,173800,2682955595,2315,2315,2315,2315,0
20230725,173700,2682955595,2315,2315,2315,2315,0
20230725,173600,2682955595,2315,2315,2315,2315,0
20230725,173500,2682955595,2315,2315,2315,2315,0
20230725,173400,2682955595,2315,2315,2315,2315,0
20230725,173300,2682955595,2315,2315,2315,2315,0
20230725,173200,2682955595,2315,2315,2315,2315,0
20230725,173100,2682955595,2315,2315,2315,2315,0
20230725,173000,2682955595,2315,2315,2315,2315,0
20230725,172900,2682955595,2315,2315,2315,2315,0
20230725,172800,2682955595,2315,2315,2315,2315,0
20230725,172700,2682955595,2315,2315,2315,2315,0
20230725,172600,2682955595,2315,2315,2315,2315,0
20230725,172500,2682955595,2315,2315,2315,2315,0
20230725,172400,2682955595,2315,2315,2315,2315,0
20230725,172300,2682955595,2315,2315,2315,2315,0
20230725,172200,2682955595,2315,2315,2315,2315,0
20230725,172100,2682955595,2315,2315,2315,2315,0
20230725,172000,2682955595,2315,2315,2315,2315,0
20230725,171900,2682955595,2315,2315,2315,2315,0
20230725,171800,2682955595,2315,2315,2315,2315,0
20230725,171700,2682955595,2315,2315,2315,2315,0
20230725,171600,2682955595,2315,2315,2315,2315,0
20230725,171500,2682955595,2315,2315,2315,2315,0
20230725,171400,2682955595,2315,2315,2315,2315,28353
20230725,171300,2682955595,2315,2315,2315,2315,0
20230725,171200,2682955595,2315,2315,2315,2315,0
20230725,171100,2682955595,2315,2315,2315,2315,0
20230725,171000,2682955595,2315,2315,2315,2315,0
20230725,170900,2682955595,2315,2315,2315,2315,0
20230725,170800,2682955595,2315,2315,2315,2315,0
20230725,170700,2682955595,2315,2315,2315,2315,0
20230725,170600,2682955595,2315,2315,2315,2315,0
20230725,170500,2682955595,2315,2315,2315,2315,0
20230725,170400,2682955595,2315,2315,2315,2315,0
20230725,170300,2682955595,2315,2315,2315,2315,0
20230725,170200,2682955595,2315,2315,2315,2315,0
20230725,170100,2682955595,2315,2315,2315,2315,0
20230725,170000,2682955595,2315,2315,2315,2315,0
20230725,165900,2682955595,2315,2315,2315,2315,0
20230725,165800,2682955595,2315,2315,2315,2315,0
20230725,165700,2682955595,2315,2315,2315,2315,0
20230725,165600,2682955595,2315,2315,2315,2315,0
20230725,165500,2682955595,2315,2315,2315,2315,0
20230725,165400,2682955595,2315,2315,2315,2315,0
20230725,165300,2682955595,2315,2315,2315,2315,0
20230725,165200,2682955595,2315,2315,2315,2315,0
20230725,165100,2682955595,2315,2315,2315,2315,0
20230725,165000,2682955595,2315,2315,2315,2315,0
20230725,164900,2682955595,2315,2315,2315,2315,0
20230725,164800,2682955595,2315,2315,2315,2315,0
20230725,164700,2682955595,2315,2315,2315,2315,0
20230725,164600,2682955595,2315,2315,2315,2315,0
20230725,164500,2682955595,2315,2315,2315,2315,0
20230725,164400,2682955595,2315,2315,2315,2315,28353
20230725,164300,2682955595,2315,2315,2315,2315,0
20230725,164200,2682955595,2315,2315,2315,2315,0
20230725,164100,2682955595,2315,2315,2315,2315,0
20230725,164000,2682955595,2315,2315,2315,2315,0
20230725,163900,2682955595,2315,2315,2315,2315,0
20230725,163800,2682955595,2315,2315,2315,2315,0
20230725,163700,2682955595,2315,2315,2315,2315,0
20230725,163600,2682955595,2315,2315,2315,2315,0
20230725,163500,2682955595,2315,2315,2315,2315,0
20230725,163400,2682955595,2315,2315,2315,2315,0
20230725,163300,2682955595,2315,2315,2315,2315,0
20230725,163200,2682955595,2315,2315,2315,2315,0
20230725,163100,2682955595,2315,2315,2315,2315,0
20230725,163000,2682955595,2315,2315,2315,2315,0
20230725,162900,2682955595,2315,2315,2315,2315,0
20230725,162800,2682955595,2315,2315,2315,2315,0
20230725,162700,2682955595,2315,2315,2315,2315,0
20230725,162600,2682955595,2315,2315,2315,2315,0
20230725,162500,2682955595,2315,2315,2315,2315,0
20230725,162400,2682955595,2315,2315,2315,2315,0
20230725,162300,2682955595,2315,2315,2315,2315,0
20230725,162200,2682955595,2315,2315,2315,2315,0
20230725,162100,2682955595,2315,2315,2315,2315,0
20230725,162000,2682955595,2315,2315,2315,2315,0
20230725,161900,2682955595,2315,2315,2315,2315,0
20230725,161800,2682955595,2315,2315,2315,2315,0
20230725,161700,2682955595,2315,2315,2315,2315,0
20230725,161600,2682955595,2315,2315,2315,2315,0
20230725,161500,2682955595,2315,2315,2315,2315,0
20230725,161400,2682955595,2315,2315,2315,2315,28353
20230725,161300,2682955595,2315,2315,2315,2315,0
20230725,161200,2682955595,2315,2315,2315,2315,0
20230725,161100,2682955595,2315,2315,2315,2315,0
20230725,161000,2682955595,2315,2315,2315,2315,0
20230725,160900,2682955595,2315,2315,2315,2315,0
20230725,160800,2682955595,2315,2315,2315,2315,0
20230725,160700,2682955595,2315,2315,2315,2315,0
20230725,160600,2682955595,2315,2315,2315,2315,0
20230725,160500,2682955595,2315,2315,2315,2315,0
20230725,160400,2682955595,2315,2315,2315,2315,0
20230725,160300,2682955595,2315,2315,2315,2315,0
20230725,160200,2682955595,2315,2315,2315,2315,0
20230725,160100,2682955595,2315,2315,2315,2315,0
20230725,160000,2682955595,2315,2315,2315,2315,0
20230725,155900,2682955595,2315,2315,2315,2315,0
20230725,155800,2682955595,2315,2315,2315,2315,0
20230725,155700,2682955595,2315,2315,2315,2315,0
20230725,155600,2682955595,2315,2315,2315,2315,0
20230725,155500,2682955595,2315,2315,2315,2315,0
20230725,155400,2682955595,2315,2315,2315,2315,0
20230725,155300,2682955595,2315,2315,2315,2315,0
20230725,155200,2682955595,2315,2315,2315,2315,0
20230725,155100,2682955595,2315,2315,2315,2315,0
20230725,155000,2682955595,2315,2315,2315,2315,0
20230725,154900,2682955595,2315,2315,2315,2315,0
20230725,154800,2682955595,2315,2315,2315,2315,0
20230725,154700,2682955595,2315,2315,2315,2315,0
20230725,154600,2682955595,2315,2315,2315,2315,0
20230725,154500,2682955595,2315,2315,2315,2315,0
20230725,154400,2682955595,2315,2315,2315,2315,28353
20230725,154300,2682955595,2315,2315,2315,2315,0
20230725,154200,2682955595,2315,2315,2315,2315,0
20230725,154100,2682955595,2315,2315,2315,2315,0
20230725,154000,2682955595,2315,2315,2315,2315,0
20230725,153900,2682955595,2315,2315,2315,2315,0
20230725,153800,2682955595,2315,2315,2315,2315,0
20230725,153700,2682955595,2315,2315,2315,2315,0
20230725,153600,2682955595,2315,2315,2315,2315,0
20230725,153500,2682955595,2315,2315,2315,2315,0
20230725,153400,2682955595,2315,2315,2315,2315,0
20230725,153300,2682955595,2315,2315,2315,2315,0
20230725,153200,2682955595,2315,2315,2315,2315,0
20230725,153100,2682955595,2315,2315,2315,2315,0
20230725,153000,2682955595,2315,2315,2315,2315,28353
20230725,152900,2617318400,2315,2315,2315,2315,0
20230725,152800,2617318400,2315,2315,2315,2315,0
20230725,152700,2617318400,2315,2315,2315,2315,0
20230725,152600,2617318400,2315,2315,2315,2315,0
20230725,152500,2617318400,2315,2315,2315,2315,0
20230725,152400,2617318400,2315,2315,2315,2315,0
20230725,152300,2617318400,2315,2315,2315,2315,0
20230725,152200,2617318400,2315,2315,2315,2315,0
20230725,152100,2617318400,2315,2315,2315,2315,0
20230725,152000,2617318400,2315,2315,2315,2315,0
20230725,151900,2617318400,2315,2315,2315,2305,872
20230725,151800,2615303605,2310,2315,2315,2310,4240
20230725,151700,2605501310,2315,2315,2315,2310,549
20230725,151600,2604231590,2315,2305,2315,2305,1894
20230725,151500,2599850160,2310,2310,2315,2310,4723
20230725,151400,2588933660,2315,2310,2315,2310,1153
20230725,151300,2586269980,2315,2300,2315,2300,12025
20230725,151200,2558523230,2290,2300,2305,2290,8158
20230725,151100,2539799725,2300,2300,2305,2300,1501
20230725,151000,2536347420,2300,2300,2300,2295,1973
20230725,150900,2531809685,2300,2300,2305,2295,9663
20230725,150800,2509607440,2305,2305,2305,2305,6
20230725,150700,2509593610,2300,2300,2300,2300,1600
20230725,150600,2505913610,2295,2300,2305,2295,3274
20230725,150500,2498387490,2300,2305,2305,2300,517
20230725,150400,2497198360,2305,2300,2305,2300,5957
20230725,150300,2483497240,2300,2305,2305,2300,4058
20230725,150200,2474163830,2305,2305,2305,2300,800
20230725,150100,2472323810,2300,2305,2305,2295,1709
20230725,150000,2468394060,2300,2300,2300,2300,1036
20230725,145900,2466011260,2300,2300,2305,2295,1810
20230725,145800,2461849225,2305,2300,2305,2300,787
20230725,145700,2460039115,2300,2305,2305,2300,1517
20230725,145600,2456550005,2295,2300,2305,2295,2117
20230725,145500,2451681055,2305,2300,2310,2295,2981
20230725,145400,2444824700,2300,2305,2310,2295,4896
20230725,145300,2433567005,2310,2305,2310,2305,91
20230725,145200,2433357245,2310,2310,2310,2310,9
20230725,145100,2433336455,2310,2310,2310,2305,152
20230725,145000,2432986085,2310,2305,2310,2305,1073
20230725,144900,2430512815,2300,2310,2310,2300,1430
20230725,144800,2427218210,2305,2305,2305,2305,0
20230725,144700,2427218210,2305,2310,2310,2295,1582
20230725,144600,2423581810,2300,2310,2310,2300,2
20230725,144500,2423577200,2310,2300,2310,2300,523
20230725,144400,2422373290,2300,2305,2305,2295,5391
20230725,144300,2409970425,2300,2300,2300,2300,34
20230725,144200,2409892225,2315,2305,2315,2305,1062
20230725,144100,2407444295,2305,2305,2305,2305,0
20230725,144000,2407444295,2305,2300,2305,2290,2249
20230725,143900,2402270995,2305,2300,2305,2295,1637
20230725,143800,2398506770,2300,2300,2305,2300,303
20230725,143700,2397809860,2300,2305,2305,2290,886
20230725,143600,2395771050,2295,2305,2305,2295,7808
20230725,143500,2377838085,2305,2310,2310,2305,1691
20230725,143400,2373939915,2310,2310,2315,2310,515
20230725,143300,2372750240,2315,2320,2320,2315,1717
20230725,143200,2368767130,2320,2305,2320,2305,27
20230725,143100,2368704505,2300,2310,2320,2300,22303
20230725,143000,2317387995,2315,2315,2315,2315,185
20230725,142900,2316959720,2325,2315,2325,2315,3
20230725,142800,2316952765,2315,2315,2315,2315,852
20230725,142700,2314980385,2315,2325,2325,2315,2240
20230725,142600,2309794775,2315,2325,2325,2315,958
20230725,142500,2307576995,2315,2325,2325,2315,186
20230725,142400,2307145475,2315,2310,2315,2310,1496
20230725,142300,2303682240,2315,2295,2315,2295,465
20230725,142200,2302612700,2300,2320,2320,2300,32442
20230725,142100,2227911355,2320,2320,2325,2320,702
20230725,142000,2226279215,2325,2325,2330,2310,18408
20230725,141900,2183704160,2325,2330,2330,2325,102
20230725,141800,2183466505,2320,2325,2325,2320,8000
20230725,141700,2164904390,2330,2330,2335,2325,5951
20230725,141600,2151060625,2330,2330,2330,2325,1941
20230725,141500,2146539095,2330,2330,2330,2330,128
20230725,141400,2146240855,2330,2335,2335,2330,53
20230725,141300,2146117355,2325,2330,2335,2325,697
20230725,141200,2144492890,2335,2335,2335,2335,0
20230725,141100,2144492890,2335,2330,2335,2330,1792
20230725,141000,2140312515,2330,2330,2330,2330,810
20230725,140900,2138425215,2330,2325,2335,2325,1011
20230725,140800,2136074625,2325,2330,2335,2325,571
20230725,140700,2134746975,2335,2330,2335,2330,2351
20230725,140600,2129268890,2330,2330,2330,2330,2150
20230725,140500,2124259390,2330,2335,2335,2330,600
20230725,140400,2122858890,2340,2340,2340,2340,1
20230725,140300,2122856550,2330,2330,2330,2330,100
20230725,140200,2122623550,2340,2325,2340,2325,5702
20230725,140100,2109337865,2330,2325,2330,2325,36
20230725,140000,2109254160,2325,2330,2330,2320,904
20230725,135900,2107150980,2325,2325,2325,2320,6829
20230725,135800,2091293555,2325,2325,2325,2325,2268
20230725,135700,2086020455,2330,2330,2330,2330,172
20230725,135600,2085619695,2330,2330,2330,2330,1678
20230725,135500,2081709955,2330,2335,2335,2330,1114
20230725,135400,2079110210,2335,2340,2340,2335,1926
20230725,135300,2074612445,2335,2340,2340,2335,310
20230725,135200,2073888545,2335,2335,2335,2335,201
20230725,135100,2073419210,2340,2340,2340,2340,2
20230725,135000,2073414530,2335,2330,2335,2330,775
20230725,134900,2071606280,2330,2335,2335,2330,800
20230725,134800,2069741780,2340,2340,2340,2340,1176
20230725,134700,2066989940,2330,2325,2330,2325,473
20230725,134600,2065888350,2325,2325,2325,2325,2080
20230725,134500,2061052350,2325,2325,2325,2325,590
20230725,134400,2059680600,2325,2325,2325,2325,0
20230725,134300,2059680600,2325,2340,2340,2325,12499
20230725,134200,2030566250,2335,2335,2335,2335,500
20230725,134100,2029398750,2335,2335,2335,2335,2000
20230725,134000,2024728750,2335,2335,2335,2335,2001
20230725,133900,2020056415,2345,2345,2345,2345,314
20230725,133800,2019320085,2345,2345,2345,2345,1
20230725,133700,2019317740,2335,2335,2345,2335,5562
20230725,133600,2006323195,2335,2345,2345,2335,4720
20230725,133500,1995280645,2345,2345,2345,2345,30
20230725,133400,1995210295,2345,2345,2345,2345,5777
20230725,133300,1981663230,2350,2345,2350,2345,153
20230725,133200,1981304380,2350,2345,2350,2345,595
20230725,133100,1979909030,2350,2350,2350,2350,10
20230725,133000,1979885530,2350,2350,2350,2350,50
20230725,132900,1979768030,2350,2350,2350,2350,30
20230725,132800,1979697530,2350,2350,2350,2350,102
20230725,132700,1979457830,2350,2350,2350,2350,568
20230725,132600,1978123030,2345,2350,2350,2345,1214
20230725,132500,1975273145,2350,2345,2350,2345,1336
20230725,132400,1972138145,2350,2350,2350,2350,100
20230725,132300,1971903145,2350,2350,2350,2350,504
20230725,132200,1970718745,2350,2350,2350,2350,10
20230725,132100,1970695245,2345,2345,2345,2340,283
20230725,132000,1970031640,2345,2350,2350,2345,746
20230725,131900,1968282155,2350,2340,2350,2340,436
20230725,131800,1967259715,2345,2350,2350,2340,1371
20230725,131700,1964042900,2345,2350,2350,2345,1457
20230725,131600,1960626230,2345,2345,2350,2340,5921
20230725,131500,1946741350,2345,2345,2345,2345,256
20230725,131400,1946141030,2345,2345,2345,2345,106
20230725,131300,1945892460,2345,2340,2345,2340,469
20230725,131200,1944794995,2345,2345,2345,2345,106
20230725,131100,1944546425,2345,2345,2345,2340,833
20230725,131000,1942593045,2345,2345,2345,2345,3
20230725,130900,1942586010,2345,2345,2345,2345,31
20230725,130800,1942513315,2345,2345,2345,2340,36
20230725,130700,1942429060,2345,2340,2345,2340,113
20230725,130600,1942164505,2340,2345,2345,2340,316
20230725,130500,1941425005,2345,2345,2345,2340,189
20230725,130400,1940982600,2345,2345,2345,2345,20
20230725,130300,1940935700,2350,2345,2350,2340,412
20230725,130200,1939969675,2345,2345,2345,2340,420
20230725,130100,1938986865,2345,2345,2345,2345,1
20230725,130000,1938984520,2340,2345,2345,2340,742
20230725,125900,1937248030,2345,2345,2345,2345,401
20230725,125800,1936307685,2340,2340,2340,2340,415
20230725,125700,1935336585,2340,2340,2340,2340,214
20230725,125600,1934835825,2340,2340,2340,2340,1824
20230725,125500,1930567665,2340,2340,2340,2340,3367
20230725,125400,1922688885,2345,2345,2345,2345,102
20230725,125300,1922449695,2345,2345,2345,2345,33
20230725,125200,1922372310,2345,2345,2345,2345,292
20230725,125100,1921687570,2345,2345,2345,2345,301
20230725,125000,1920981725,2350,2345,2350,2345,4141
20230725,124900,1911271025,2350,2345,2350,2345,1300
20230725,124800,1908222520,2350,2345,2350,2345,971
20230725,124700,1905945520,2350,2340,2350,2340,1946
20230725,124600,1901391835,2350,2350,2350,2350,224
20230725,124500,1900865435,2350,2355,2355,2350,205
20230725,124400,1900382670,2350,2350,2350,2350,34
20230725,124300,1900302770,2350,2355,2355,2350,2004
20230725,124200,1895583680,2355,2355,2355,2355,629
20230725,124100,1894102385,2355,2355,2355,2355,150
20230725,124000,1893749135,2355,2355,2355,2355,539
20230725,123900,1892479790,2355,2345,2355,2340,1803
20230725,123800,1888259695,2355,2350,2355,2345,112
20230725,123700,1887996020,2345,2355,2355,2345,202
20230725,123600,1887521310,2355,2355,2355,2355,0
20230725,123500,1887521310,2355,2350,2355,2350,987
20230725,123400,1885201855,2350,2350,2350,2350,1
20230725,123300,1885199505,2345,2345,2345,2345,2000
20230725,123200,1880509505,2350,2350,2350,2350,999
20230725,123100,1878161855,2350,2345,2350,2345,78
20230725,123000,1877978940,2350,2355,2355,2350,370
20230725,122900,1877108370,2355,2355,2355,2350,321
20230725,122800,1876354010,2350,2350,2350,2350,3078
20230725,122700,1869120710,2355,2355,2355,2355,632
20230725,122600,1867632350,2355,2355,2355,2355,7
20230725,122500,1867615865,2355,2350,2355,2350,12167
20230725,122400,1839020960,2350,2355,2355,2350,1931
20230725,122300,1834481610,2355,2355,2355,2355,501
20230725,122200,1833301755,2350,2355,2355,2350,1290
20230725,122100,1830263955,2360,2355,2360,2355,299
20230725,122000,1829559805,2360,2360,2360,2355,1714
20230725,121900,1825514815,2350,2355,2360,2350,1225
20230725,121800,1822633035,2355,2355,2355,2355,50
20230725,121700,1822515285,2355,2355,2355,2355,3906
20230725,121600,1813316655,2360,2360,2360,2360,144
20230725,121500,1812976815,2360,2365,2365,2355,509
20230725,121400,1811777030,2365,2365,2365,2365,50
20230725,121300,1811658780,2365,2365,2365,2365,1200
20230725,121200,1808820780,2365,2365,2370,2360,6679
20230725,121100,1793050330,2370,2370,2370,2365,2969
20230725,121000,1786016825,2365,2365,2370,2365,2072
20230725,120900,1781116535,2365,2365,2365,2360,1103
20230725,120800,1778510445,2365,2365,2365,2360,752
20230725,120700,1776733895,2365,2365,2365,2360,2595
20230725,120600,1770609400,2360,2365,2365,2360,72
20230725,120500,1770439145,2365,2365,2365,2365,1042
20230725,120400,1767974815,2370,2365,2370,2365,2294
20230725,120300,1762547900,2365,2365,2365,2360,2692
20230725,120200,1756186830,2365,2370,2370,2365,1526
20230725,120100,1752577140,2370,2370,2370,2370,3041
20230725,120000,1745369970,2370,2360,2370,2360,559
20230725,115900,1744045540,2360,2375,2375,2360,4315
20230725,115800,1733818995,2370,2370,2370,2370,1340
20230725,115700,1730643195,2370,2370,2375,2365,23268
20230725,115600,1675540495,2365,2355,2365,2355,22386
20230725,115500,1622644415,2355,2350,2355,2350,947
20230725,115400,1620417600,2360,2360,2360,2355,624
20230725,115300,1618946460,2360,2360,2360,2355,179
20230725,115200,1618524520,2360,2355,2360,2355,3161
20230725,115100,1611077045,2360,2350,2360,2350,6353
20230725,115000,1596136340,2350,2350,2350,2350,1849
20230725,114900,1591791190,2350,2350,2350,2345,953
20230725,114800,1589556160,2350,2350,2350,2350,98
20230725,114700,1589325860,2350,2345,2350,2345,6449
20230725,114600,1574202550,2340,2345,2345,2340,1275
20230725,114500,1571218845,2345,2345,2345,2345,479
20230725,114400,1570095590,2345,2340,2345,2340,1017
20230725,114300,1567715615,2340,2340,2340,2335,82
20230725,114200,1567523745,2340,2340,2340,2340,657
20230725,114100,1565986365,2340,2345,2345,2340,2993
20230725,114000,1558982255,2345,2345,2345,2345,1209
20230725,113900,1556147150,2345,2345,2345,2345,84
20230725,113800,1555950170,2345,2345,2345,2345,4152
20230725,113700,1546213730,2345,2330,2345,2330,4511
20230725,113600,1535664080,2340,2340,2340,2340,79
20230725,113500,1535479220,2340,2340,2345,2340,5385
20230725,113400,1522875995,2345,2340,2345,2340,276
20230725,113300,1522229950,2340,2335,2340,2330,472
20230725,113200,1521127730,2335,2330,2335,2330,3733
20230725,113100,1512411675,2330,2335,2335,2330,59
20230725,113000,1512274105,2335,2340,2340,2335,3155
20230725,112900,1504906640,2340,2340,2340,2340,10
20230725,112800,1504883240,2340,2340,2340,2340,62
20230725,112700,1504738160,2340,2345,2345,2340,2845
20230725,112600,1498080385,2350,2350,2350,2345,1988
20230725,112500,1493416585,2350,2350,2350,2350,653
20230725,112400,1491882035,2350,2345,2350,2345,1500
20230725,112300,1488357345,2340,2340,2345,2340,2034
20230725,112200,1483597730,2340,2340,2340,2340,10
20230725,112100,1483574330,2340,2340,2340,2340,0
20230725,112000,1483574330,2340,2345,2345,2340,3832
20230725,111900,1474605320,2345,2345,2345,2345,132
20230725,111800,1474295780,2350,2350,2350,2350,777
20230725,111700,1472469830,2350,2345,2350,2345,4734
20230725,111600,1461368505,2345,2350,2350,2345,795
20230725,111500,1459501680,2350,2350,2350,2350,37
20230725,111400,1459414730,2355,2350,2355,2350,1846
20230725,111300,1455070800,2355,2350,2355,2350,10155
20230725,111200,1431206540,2350,2350,2360,2345,1108
20230725,111100,1428603625,2355,2360,2365,2350,11437
20230725,111000,1401699495,2360,2350,2360,2340,17094
20230725,110900,1361474250,2350,2340,2350,2340,2249
20230725,110800,1356202705,2340,2340,2340,2340,920
20230725,110700,1354049905,2340,2340,2345,2340,825
20230725,110600,1352119400,2340,2345,2345,2340,1427
20230725,110500,1348779720,2340,2340,2345,2340,75
20230725,110400,1348604185,2345,2345,2345,2345,2430
20230725,110300,1342905835,2345,2335,2345,2335,7626
20230725,110200,1325093095,2335,2335,2335,2335,1733
20230725,110100,1321046540,2340,2340,2345,2340,1262
20230725,110000,1318093455,2340,2330,2340,2330,7438
20230725,105900,1300748850,2330,2330,2330,2325,406
20230725,105800,1299804870,2325,2325,2325,2325,500
20230725,105700,1298642370,2330,2330,2330,2330,5
20230725,105600,1298630720,2335,2335,2335,2335,283
20230725,105500,1297969915,2335,2335,2335,2320,9065
20230725,105400,1276899170,2335,2340,2340,2335,1267
20230725,105300,1273940655,2335,2335,2340,2335,151
20230725,105200,1273588065,2340,2340,2340,2335,2534
20230725,105100,1267658565,2340,2335,2340,2330,1983
20230725,105000,1263022145,2330,2330,2330,2330,6976
20230725,104900,1246768065,2330,2325,2330,2320,3401
20230725,104800,1238874735,2320,2320,2330,2320,8397
20230725,104700,1219353885,2320,2320,2320,2320,606
20230725,104600,1217947965,2320,2320,2320,2320,831
20230725,104500,1216020045,2320,2325,2325,2320,275
20230725,104400,1215381715,2325,2325,2325,2325,1589
20230725,104300,1211687290,2330,2325,2330,2325,41
20230725,104200,1211591950,2325,2330,2330,2325,1461
20230725,104100,1208194455,2330,2330,2330,2330,3
20230725,104000,1208187465,2325,2325,2330,2325,1157
20230725,103900,1205491940,2335,2320,2335,2320,2050
20230725,103800,1200735435,2320,2335,2335,2320,9307
20230725,103700,1179143120,2335,2325,2340,2320,1020
20230725,103600,1176773390,2335,2335,2340,2335,2114
20230725,103500,1171832200,2335,2340,2340,2335,2596
20230725,103400,1165766260,2335,2340,2340,2335,7346
20230725,103300,1148589460,2340,2335,2340,2335,1226
20230725,103200,1145726740,2335,2335,2335,2315,5077
20230725,103100,1133944900,2335,2335,2335,2335,2
20230725,103000,1133940230,2335,2320,2335,2320,2001
20230725,102900,1129297895,2320,2320,2335,2320,3608
20230725,102800,1120927320,2320,2325,2325,2320,100
20230725,102700,1120695280,2320,2345,2345,2320,488
20230725,102600,1119552940,2345,2330,2345,2330,3121
20230725,102500,1112265585,2330,2325,2330,2325,1574
20230725,102400,1108606025,2325,2325,2325,2325,428
20230725,102300,1107610925,2330,2330,2330,2330,1354
20230725,102200,1104456105,2320,2320,2320,2320,1
20230725,102100,1104453785,2325,2325,2325,2325,200
20230725,102000,1103988785,2320,2325,2325,2320,2153
20230725,101900,1098989110,2335,2335,2335,2335,1
20230725,101800,1098986775,2325,2330,2335,2325,7674
20230725,101700,1081110885,2335,2340,2340,2335,17599
20230725,101600,1040007720,2340,2340,2340,2340,108
20230725,101500,1039755000,2340,2340,2340,2335,5105
20230725,101400,1027825160,2340,2330,2340,2330,4064
20230725,101300,1018324630,2335,2335,2335,2335,1479
20230725,101200,1014871165,2330,2330,2335,2330,303
20230725,101100,1014164905,2330,2330,2335,2330,655
20230725,101000,1012637300,2330,2330,2335,2330,376
20230725,100900,1011759430,2330,2330,2330,2330,3017
20230725,100800,1004729820,2330,2330,2335,2330,8033
20230725,100700,986012920,2330,2330,2335,2325,4522
20230725,100600,975476190,2325,2325,2330,2325,1605
20230725,100500,971740730,2330,2330,2330,2330,1
20230725,100400,971738400,2330,2325,2330,2325,1513
20230725,100300,968219675,2325,2330,2330,2325,41
20230725,100200,968124200,2330,2325,2330,2325,641
20230725,100100,966633695,2320,2315,2320,2315,4421
20230725,100000,956376980,2320,2320,2320,2320,6
20230725,095900,956363060,2320,2310,2320,2305,2125
20230725,095800,951456725,2315,2320,2320,2315,3623
20230725,095700,943063480,2325,2325,2325,2315,549
20230725,095600,941790030,2320,2320,2320,2320,1577
20230725,095500,938131390,2330,2330,2330,2320,597
20230725,095400,936741130,2330,2330,2330,2315,1307
20230725,095300,933710955,2330,2330,2330,2310,13240
20230725,095200,902983255,2340,2335,2340,2330,5299
20230725,095100,890620225,2335,2340,2340,2335,2848
20230725,095000,883970095,2340,2350,2350,2340,8532
20230725,094900,863977370,2350,2350,2350,2345,2537
20230725,094800,858018485,2350,2345,2350,2340,3857
20230725,094700,848972620,2350,2340,2350,2340,63448
20230725,094600,700182725,2340,2345,2345,2340,5003
20230725,094500,688451940,2350,2345,2350,2340,6603
20230725,094400,672986005,2345,2345,2345,2340,3210
20230725,094300,665472100,2345,2345,2345,2345,1487
20230725,094200,661985085,2340,2345,2355,2340,16325
20230725,094100,623683255,2350,2365,2370,2345,4510
20230725,094000,613052280,2365,2350,2365,2350,21050
20230725,093900,563383240,2350,2350,2355,2350,6995
20230725,093800,546944985,2355,2350,2355,2345,16386
20230725,093700,508456960,2355,2330,2355,2330,5742
20230725,093600,494988210,2345,2335,2355,2325,24763
20230725,093500,437002010,2335,2340,2340,2330,931
20230725,093400,434829730,2335,2335,2340,2330,7260
20230725,093300,417885660,2330,2320,2330,2320,18438
20230725,093200,374989570,2325,2320,2330,2320,3362
20230725,093100,367169230,2315,2310,2320,2310,3658
20230725,093000,358706500,2310,2310,2310,2310,82
20230725,092900,358517080,2315,2315,2315,2310,3652
20230725,092800,350072600,2315,2310,2315,2310,1549
20230725,092700,346491310,2305,2305,2305,2295,2939
20230725,092600,339723995,2305,2300,2305,2295,3489
20230725,092500,331704360,2300,2305,2305,2290,594
20230725,092400,330341185,2300,2295,2300,2295,800
20230725,092300,328503185,2305,2305,2305,2280,9982
20230725,092200,305630650,2305,2290,2305,2290,2368
20230725,092100,300193280,2295,2290,2300,2290,3339
20230725,092000,292526265,2295,2295,2295,2295,212
20230725,091900,292039725,2295,2285,2295,2285,6874
20230725,091800,276292055,2285,2290,2290,2285,941
20230725,091700,274141280,2290,2290,2290,2285,780
20230725,091600,272356330,2295,2280,2295,2280,530
20230725,091500,271143280,2280,2290,2290,2280,6403
20230725,091400,256502020,2300,2300,2300,2290,3072
20230725,091300,249456615,2290,2310,2310,2290,649
20230725,091200,247964315,2310,2275,2310,2270,44802
20230725,091100,145285515,2270,2280,2285,2270,7298
20230725,091000,128686590,2280,2290,2290,2280,626
20230725,090900,127258060,2280,2295,2295,2275,11087
20230725,090800,101987180,2290,2295,2295,2290,1499
20230725,090700,98547970,2295,2295,2300,2295,2909
20230725,090600,91866805,2295,2295,2295,2295,1193
20230725,090500,89128870,2290,2285,2305,2285,2596
20230725,090400,83187110,2285,2300,2305,2285,9125
20230725,090300,62285065,2300,2315,2315,2300,5769
20230725,090200,48973795,2315,2315,2315,2315,1533
20230725,090100,45424900,2315,2320,2330,2310,7073
20230725,090000,29039360,2315,2315,2315,2315,12404