stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194500,16877466125,2635,2635,2635,2635,47187
20230725,194400,16877466125,2635,2635,2635,2635,0
20230725,194300,16877466125,2635,2635,2635,2635,0
20230725,194200,16877466125,2635,2635,2635,2635,0
20230725,194100,16877466125,2635,2635,2635,2635,0
20230725,194000,16877466125,2635,2635,2635,2635,0
20230725,193900,16877466125,2635,2635,2635,2635,0
20230725,193800,16877466125,2635,2635,2635,2635,0
20230725,193700,16877466125,2635,2635,2635,2635,0
20230725,193600,16877466125,2635,2635,2635,2635,0
20230725,193500,16877466125,2635,2635,2635,2635,0
20230725,193400,16877466125,2635,2635,2635,2635,0
20230725,193300,16877466125,2635,2635,2635,2635,0
20230725,193200,16877466125,2635,2635,2635,2635,0
20230725,193100,16877466125,2635,2635,2635,2635,0
20230725,193000,16877466125,2635,2635,2635,2635,0
20230725,192900,16877466125,2635,2635,2635,2635,0
20230725,192800,16877466125,2635,2635,2635,2635,0
20230725,192700,16877466125,2635,2635,2635,2635,0
20230725,192600,16877466125,2635,2635,2635,2635,0
20230725,192500,16877466125,2635,2635,2635,2635,0
20230725,192400,16877466125,2635,2635,2635,2635,0
20230725,192300,16877466125,2635,2635,2635,2635,0
20230725,192200,16877466125,2635,2635,2635,2635,0
20230725,192100,16877466125,2635,2635,2635,2635,0
20230725,192000,16877466125,2635,2635,2635,2635,0
20230725,191900,16877466125,2635,2635,2635,2635,0
20230725,191800,16877466125,2635,2635,2635,2635,0
20230725,191700,16877466125,2635,2635,2635,2635,0
20230725,191600,16877466125,2635,2635,2635,2635,0
20230725,191500,16877466125,2635,2635,2635,2635,47187
20230725,191400,16877466125,2635,2635,2635,2635,0
20230725,191300,16877466125,2635,2635,2635,2635,0
20230725,191200,16877466125,2635,2635,2635,2635,0
20230725,191100,16877466125,2635,2635,2635,2635,0
20230725,191000,16877466125,2635,2635,2635,2635,0
20230725,190900,16877466125,2635,2635,2635,2635,0
20230725,190800,16877466125,2635,2635,2635,2635,0
20230725,190700,16877466125,2635,2635,2635,2635,0
20230725,190600,16877466125,2635,2635,2635,2635,0
20230725,190500,16877466125,2635,2635,2635,2635,0
20230725,190400,16877466125,2635,2635,2635,2635,0
20230725,190300,16877466125,2635,2635,2635,2635,0
20230725,190200,16877466125,2635,2635,2635,2635,0
20230725,190100,16877466125,2635,2635,2635,2635,0
20230725,190000,16877466125,2635,2635,2635,2635,0
20230725,185900,16877466125,2635,2635,2635,2635,0
20230725,185800,16877466125,2635,2635,2635,2635,0
20230725,185700,16877466125,2635,2635,2635,2635,0
20230725,185600,16877466125,2635,2635,2635,2635,0
20230725,185500,16877466125,2635,2635,2635,2635,0
20230725,185400,16877466125,2635,2635,2635,2635,0
20230725,185300,16877466125,2635,2635,2635,2635,0
20230725,185200,16877466125,2635,2635,2635,2635,0
20230725,185100,16877466125,2635,2635,2635,2635,0
20230725,185000,16877466125,2635,2635,2635,2635,0
20230725,184900,16877466125,2635,2635,2635,2635,0
20230725,184800,16877466125,2635,2635,2635,2635,0
20230725,184700,16877466125,2635,2635,2635,2635,0
20230725,184600,16877466125,2635,2635,2635,2635,0
20230725,184500,16877466125,2635,2635,2635,2635,47187
20230725,184400,16877466125,2635,2635,2635,2635,0
20230725,184300,16877466125,2635,2635,2635,2635,0
20230725,184200,16877466125,2635,2635,2635,2635,0
20230725,184100,16877466125,2635,2635,2635,2635,0
20230725,184000,16877466125,2635,2635,2635,2635,0
20230725,183900,16877466125,2635,2635,2635,2635,0
20230725,183800,16877466125,2635,2635,2635,2635,0
20230725,183700,16877466125,2635,2635,2635,2635,0
20230725,183600,16877466125,2635,2635,2635,2635,0
20230725,183500,16877466125,2635,2635,2635,2635,0
20230725,183400,16877466125,2635,2635,2635,2635,0
20230725,183300,16877466125,2635,2635,2635,2635,0
20230725,183200,16877466125,2635,2635,2635,2635,0
20230725,183100,16877466125,2635,2635,2635,2635,0
20230725,183000,16877466125,2635,2635,2635,2635,0
20230725,182900,16877466125,2635,2635,2635,2635,0
20230725,182800,16877466125,2635,2635,2635,2635,0
20230725,182700,16877466125,2635,2635,2635,2635,0
20230725,182600,16877466125,2635,2635,2635,2635,0
20230725,182500,16877466125,2635,2635,2635,2635,0
20230725,182400,16877466125,2635,2635,2635,2635,0
20230725,182300,16877466125,2635,2635,2635,2635,0
20230725,182200,16877466125,2635,2635,2635,2635,0
20230725,182100,16877466125,2635,2635,2635,2635,0
20230725,182000,16877466125,2635,2635,2635,2635,0
20230725,181900,16877466125,2635,2635,2635,2635,0
20230725,181800,16877466125,2635,2635,2635,2635,0
20230725,181700,16877466125,2635,2635,2635,2635,0
20230725,181600,16877466125,2635,2635,2635,2635,0
20230725,181500,16877466125,2635,2635,2635,2635,47187
20230725,181400,16877466125,2635,2635,2635,2635,0
20230725,181300,16877466125,2635,2635,2635,2635,0
20230725,181200,16877466125,2635,2635,2635,2635,0
20230725,181100,16877466125,2635,2635,2635,2635,0
20230725,181000,16877466125,2635,2635,2635,2635,0
20230725,180900,16877466125,2635,2635,2635,2635,0
20230725,180800,16877466125,2635,2635,2635,2635,0
20230725,180700,16877466125,2635,2635,2635,2635,0
20230725,180600,16877466125,2635,2635,2635,2635,0
20230725,180500,16877466125,2635,2635,2635,2635,0
20230725,180400,16877466125,2635,2635,2635,2635,0
20230725,180300,16877466125,2635,2635,2635,2635,0
20230725,180200,16877466125,2635,2635,2635,2635,0
20230725,180100,16877466125,2635,2635,2635,2635,0
20230725,180000,16877466125,2635,2635,2635,2635,0
20230725,175900,16877466125,2635,2635,2635,2635,0
20230725,175800,16877466125,2635,2635,2635,2635,0
20230725,175700,16877466125,2635,2635,2635,2635,0
20230725,175600,16877466125,2635,2635,2635,2635,0
20230725,175500,16877466125,2635,2635,2635,2635,0
20230725,175400,16877466125,2635,2635,2635,2635,0
20230725,175300,16877466125,2635,2635,2635,2635,0
20230725,175200,16877466125,2635,2635,2635,2635,0
20230725,175100,16877466125,2635,2635,2635,2635,0
20230725,175000,16877466125,2635,2635,2635,2635,0
20230725,174900,16877466125,2635,2635,2635,2635,0
20230725,174800,16877466125,2635,2635,2635,2635,0
20230725,174700,16877466125,2635,2635,2635,2635,0
20230725,174600,16877466125,2635,2635,2635,2635,0
20230725,174500,16877466125,2635,2635,2635,2635,47187
20230725,174400,16877466125,2635,2635,2635,2635,0
20230725,174300,16877466125,2635,2635,2635,2635,0
20230725,174200,16877466125,2635,2635,2635,2635,0
20230725,174100,16877466125,2635,2635,2635,2635,0
20230725,174000,16877466125,2635,2635,2635,2635,0
20230725,173900,16877466125,2635,2635,2635,2635,0
20230725,173800,16877466125,2635,2635,2635,2635,0
20230725,173700,16877466125,2635,2635,2635,2635,0
20230725,173600,16877466125,2635,2635,2635,2635,0
20230725,173500,16877466125,2635,2635,2635,2635,0
20230725,173400,16877466125,2635,2635,2635,2635,0
20230725,173300,16877466125,2635,2635,2635,2635,0
20230725,173200,16877466125,2635,2635,2635,2635,0
20230725,173100,16877466125,2635,2635,2635,2635,0
20230725,173000,16877466125,2635,2635,2635,2635,0
20230725,172900,16877466125,2635,2635,2635,2635,0
20230725,172800,16877466125,2635,2635,2635,2635,0
20230725,172700,16877466125,2635,2635,2635,2635,0
20230725,172600,16877466125,2635,2635,2635,2635,0
20230725,172500,16877466125,2635,2635,2635,2635,0
20230725,172400,16877466125,2635,2635,2635,2635,0
20230725,172300,16877466125,2635,2635,2635,2635,0
20230725,172200,16877466125,2635,2635,2635,2635,0
20230725,172100,16877466125,2635,2635,2635,2635,0
20230725,172000,16877466125,2635,2635,2635,2635,0
20230725,171900,16877466125,2635,2635,2635,2635,0
20230725,171800,16877466125,2635,2635,2635,2635,0
20230725,171700,16877466125,2635,2635,2635,2635,0
20230725,171600,16877466125,2635,2635,2635,2635,0
20230725,171500,16877466125,2635,2635,2635,2635,47187
20230725,171400,16877466125,2635,2635,2635,2635,0
20230725,171300,16877466125,2635,2635,2635,2635,0
20230725,171200,16877466125,2635,2635,2635,2635,0
20230725,171100,16877466125,2635,2635,2635,2635,0
20230725,171000,16877466125,2635,2635,2635,2635,0
20230725,170900,16877466125,2635,2635,2635,2635,0
20230725,170800,16877466125,2635,2635,2635,2635,0
20230725,170700,16877466125,2635,2635,2635,2635,0
20230725,170600,16877466125,2635,2635,2635,2635,0
20230725,170500,16877466125,2635,2635,2635,2635,0
20230725,170400,16877466125,2635,2635,2635,2635,0
20230725,170300,16877466125,2635,2635,2635,2635,0
20230725,170200,16877466125,2635,2635,2635,2635,0
20230725,170100,16877466125,2635,2635,2635,2635,0
20230725,170000,16877466125,2635,2635,2635,2635,0
20230725,165900,16877466125,2635,2635,2635,2635,0
20230725,165800,16877466125,2635,2635,2635,2635,0
20230725,165700,16877466125,2635,2635,2635,2635,0
20230725,165600,16877466125,2635,2635,2635,2635,0
20230725,165500,16877466125,2635,2635,2635,2635,0
20230725,165400,16877466125,2635,2635,2635,2635,0
20230725,165300,16877466125,2635,2635,2635,2635,0
20230725,165200,16877466125,2635,2635,2635,2635,0
20230725,165100,16877466125,2635,2635,2635,2635,0
20230725,165000,16877466125,2635,2635,2635,2635,0
20230725,164900,16877466125,2635,2635,2635,2635,0
20230725,164800,16877466125,2635,2635,2635,2635,0
20230725,164700,16877466125,2635,2635,2635,2635,0
20230725,164600,16877466125,2635,2635,2635,2635,0
20230725,164500,16877466125,2635,2635,2635,2635,47187
20230725,164400,16877466125,2635,2635,2635,2635,0
20230725,164300,16877466125,2635,2635,2635,2635,0
20230725,164200,16877466125,2635,2635,2635,2635,0
20230725,164100,16877466125,2635,2635,2635,2635,0
20230725,164000,16877466125,2635,2635,2635,2635,0
20230725,163900,16877466125,2635,2635,2635,2635,0
20230725,163800,16877466125,2635,2635,2635,2635,0
20230725,163700,16877466125,2635,2635,2635,2635,0
20230725,163600,16877466125,2635,2635,2635,2635,0
20230725,163500,16877466125,2635,2635,2635,2635,0
20230725,163400,16877466125,2635,2635,2635,2635,0
20230725,163300,16877466125,2635,2635,2635,2635,0
20230725,163200,16877466125,2635,2635,2635,2635,0
20230725,163100,16877466125,2635,2635,2635,2635,0
20230725,163000,16877466125,2635,2635,2635,2635,0
20230725,162900,16877466125,2635,2635,2635,2635,0
20230725,162800,16877466125,2635,2635,2635,2635,0
20230725,162700,16877466125,2635,2635,2635,2635,0
20230725,162600,16877466125,2635,2635,2635,2635,0
20230725,162500,16877466125,2635,2635,2635,2635,0
20230725,162400,16877466125,2635,2635,2635,2635,0
20230725,162300,16877466125,2635,2635,2635,2635,0
20230725,162200,16877466125,2635,2635,2635,2635,0
20230725,162100,16877466125,2635,2635,2635,2635,0
20230725,162000,16877466125,2635,2635,2635,2635,0
20230725,161900,16877466125,2635,2635,2635,2635,0
20230725,161800,16877466125,2635,2635,2635,2635,0
20230725,161700,16877466125,2635,2635,2635,2635,0
20230725,161600,16877466125,2635,2635,2635,2635,0
20230725,161500,16877466125,2635,2635,2635,2635,47187
20230725,161400,16877466125,2635,2635,2635,2635,0
20230725,161300,16877466125,2635,2635,2635,2635,0
20230725,161200,16877466125,2635,2635,2635,2635,0
20230725,161100,16877466125,2635,2635,2635,2635,0
20230725,161000,16877466125,2635,2635,2635,2635,0
20230725,160900,16877466125,2635,2635,2635,2635,0
20230725,160800,16877466125,2635,2635,2635,2635,0
20230725,160700,16877466125,2635,2635,2635,2635,0
20230725,160600,16877466125,2635,2635,2635,2635,0
20230725,160500,16877466125,2635,2635,2635,2635,0
20230725,160400,16877466125,2635,2635,2635,2635,0
20230725,160300,16877466125,2635,2635,2635,2635,0
20230725,160200,16877466125,2635,2635,2635,2635,0
20230725,160100,16877466125,2635,2635,2635,2635,0
20230725,160000,16877466125,2635,2635,2635,2635,0
20230725,155900,16877466125,2635,2635,2635,2635,0
20230725,155800,16877466125,2635,2635,2635,2635,0
20230725,155700,16877466125,2635,2635,2635,2635,0
20230725,155600,16877466125,2635,2635,2635,2635,0
20230725,155500,16877466125,2635,2635,2635,2635,0
20230725,155400,16877466125,2635,2635,2635,2635,0
20230725,155300,16877466125,2635,2635,2635,2635,0
20230725,155200,16877466125,2635,2635,2635,2635,0
20230725,155100,16877466125,2635,2635,2635,2635,0
20230725,155000,16877466125,2635,2635,2635,2635,0
20230725,154900,16877466125,2635,2635,2635,2635,0
20230725,154800,16877466125,2635,2635,2635,2635,0
20230725,154700,16877466125,2635,2635,2635,2635,0
20230725,154600,16877466125,2635,2635,2635,2635,0
20230725,154500,16877466125,2635,2635,2635,2635,47187
20230725,154400,16877466125,2635,2635,2635,2635,0
20230725,154300,16877466125,2635,2635,2635,2635,0
20230725,154200,16877466125,2635,2635,2635,2635,0
20230725,154100,16877466125,2635,2635,2635,2635,0
20230725,154000,16877466125,2635,2635,2635,2635,0
20230725,153900,16877466125,2635,2635,2635,2635,0
20230725,153800,16877466125,2635,2635,2635,2635,0
20230725,153700,16877466125,2635,2635,2635,2635,0
20230725,153600,16877466125,2635,2635,2635,2635,0
20230725,153500,16877466125,2635,2635,2635,2635,0
20230725,153400,16877466125,2635,2635,2635,2635,0
20230725,153300,16877466125,2635,2635,2635,2635,0
20230725,153200,16877466125,2635,2635,2635,2635,0
20230725,153100,16877466125,2635,2635,2635,2635,0
20230725,153000,16877466125,2635,2635,2635,2635,47187
20230725,152900,16753128380,2640,2640,2640,2640,0
20230725,152800,16753128380,2640,2640,2640,2640,0
20230725,152700,16753128380,2640,2640,2640,2640,0
20230725,152600,16753128380,2640,2640,2640,2640,0
20230725,152500,16753128380,2640,2640,2640,2640,0
20230725,152400,16753128380,2640,2640,2640,2640,0
20230725,152300,16753128380,2640,2640,2640,2640,0
20230725,152200,16753128380,2640,2640,2640,2640,0
20230725,152100,16753128380,2640,2640,2640,2640,0
20230725,152000,16753128380,2640,2640,2640,2640,0
20230725,151900,16753128380,2640,2635,2645,2635,4725
20230725,151800,16740669600,2640,2635,2640,2630,24450
20230725,151700,16676312395,2635,2635,2640,2635,7549
20230725,151600,16656395835,2640,2640,2645,2635,13746
20230725,151500,16620103320,2645,2645,2645,2640,12759
20230725,151400,16586407450,2645,2645,2650,2640,20562
20230725,151300,16532068415,2645,2650,2655,2645,7695
20230725,151200,16511678865,2655,2650,2655,2650,11002
20230725,151100,16482508400,2655,2660,2660,2645,13175
20230725,151000,16447581740,2660,2655,2660,2650,43280
20230725,150900,16332666825,2660,2660,2660,2655,7890
20230725,150800,16311704440,2655,2660,2665,2655,3947
20230725,150700,16301205835,2660,2660,2665,2660,14649
20230725,150600,16262207845,2665,2670,2670,2660,10116
20230725,150500,16235256435,2670,2665,2670,2660,6951
20230725,150400,16216729740,2665,2670,2670,2665,1521
20230725,150300,16212673145,2665,2660,2670,2660,8822
20230725,150200,16189161970,2660,2660,2660,2655,5758
20230725,150100,16173870245,2660,2650,2665,2650,7968
20230725,150000,16152717655,2660,2665,2665,2650,4463
20230725,145900,16140870445,2665,2650,2665,2650,11079
20230725,145800,16111496960,2660,2650,2660,2650,26910
20230725,145700,16040128570,2655,2655,2655,2650,2105
20230725,145600,16034544245,2655,2660,2660,2650,6943
20230725,145500,16016095850,2665,2665,2665,2655,9320
20230725,145400,15991291490,2665,2660,2665,2655,8474
20230725,145300,15968772860,2655,2660,2660,2655,7265
20230725,145200,15949475355,2655,2660,2660,2655,5084
20230725,145100,15935976050,2660,2660,2660,2655,4217
20230725,145000,15924759100,2660,2655,2665,2655,11847
20230725,144900,15893282650,2655,2660,2660,2650,3009
20230725,144800,15885302080,2660,2635,2660,2635,16757
20230725,144700,15840877880,2635,2640,2655,2635,8605
20230725,144600,15818129635,2640,2640,2655,2635,8021
20230725,144500,15796908020,2640,2645,2645,2640,4598
20230725,144400,15784762965,2645,2635,2655,2615,11927
20230725,144300,15753376820,2635,2640,2645,2630,27059
20230725,144200,15682008160,2640,2620,2640,2615,11806
20230725,144100,15650970385,2615,2620,2625,2615,16789
20230725,144000,15606998190,2620,2620,2620,2615,6513
20230725,143900,15589957145,2620,2625,2625,2615,8162
20230725,143800,15568571690,2625,2625,2625,2620,3685
20230725,143700,15558900645,2625,2625,2630,2620,8311
20230725,143600,15537117145,2625,2625,2625,2620,23316
20230725,143500,15476007350,2620,2625,2625,2620,4395
20230725,143400,15464479005,2625,2620,2625,2620,7233
20230725,143300,15445513910,2620,2620,2625,2620,10443
20230725,143200,15418109040,2625,2625,2625,2620,6672
20230725,143100,15400623870,2625,2630,2630,2620,3962
20230725,143000,15390227240,2630,2625,2630,2620,5812
20230725,142900,15374969020,2630,2625,2630,2625,1954
20230725,142800,15369835955,2630,2625,2630,2620,6863
20230725,142700,15351820730,2625,2625,2630,2625,4428
20230725,142600,15340195795,2625,2625,2630,2625,6261
20230725,142500,15323755670,2625,2625,2630,2620,10812
20230725,142400,15295375535,2625,2630,2630,2620,11106
20230725,142300,15266236870,2630,2625,2630,2625,4527
20230725,142200,15254342200,2625,2620,2630,2620,16464
20230725,142100,15211165355,2620,2625,2630,2620,18073
20230725,142000,15163777595,2625,2630,2630,2625,2121
20230725,141900,15158202100,2630,2625,2630,2620,6295
20230725,141800,15141699130,2625,2630,2630,2620,12266
20230725,141700,15109494355,2630,2625,2630,2625,5563
20230725,141600,15094887240,2625,2625,2630,2625,2190
20230725,141500,15089135200,2625,2625,2625,2620,12884
20230725,141400,15055362515,2625,2630,2630,2625,13022
20230725,141300,15021173940,2625,2635,2635,2625,17707
20230725,141200,14974624550,2635,2635,2635,2630,7462
20230725,141100,14954989835,2635,2630,2635,2630,5648
20230725,141000,14940112270,2635,2635,2635,2630,13211
20230725,140900,14905359725,2635,2635,2640,2630,16949
20230725,140800,14860745020,2635,2635,2635,2630,13823
20230725,140700,14824353940,2635,2640,2645,2635,31106
20230725,140600,14742290060,2640,2645,2645,2640,12245
20230725,140500,14709936315,2645,2645,2650,2640,1882
20230725,140400,14704956575,2645,2660,2660,2640,29120
20230725,140300,14627823805,2660,2650,2665,2645,24371
20230725,140200,14563178015,2650,2660,2660,2645,49009
20230725,140100,14433278620,2660,2660,2660,2655,11911
20230725,140000,14401642650,2660,2665,2665,2655,9136
20230725,135900,14377342560,2660,2660,2665,2660,7567
20230725,135800,14357209625,2660,2655,2660,2655,1518
20230725,135700,14353177755,2660,2660,2665,2655,7095
20230725,135600,14334305740,2660,2665,2665,2660,9105
20230725,135500,14310081820,2665,2660,2665,2655,8278
20230725,135400,14288063560,2655,2660,2660,2655,3625
20230725,135300,14278431820,2660,2655,2670,2655,11448
20230725,135200,14248022880,2660,2660,2660,2655,4495
20230725,135100,14236066445,2660,2665,2670,2660,13946
20230725,135000,14198960140,2665,2660,2665,2660,8353
20230725,134900,14176727040,2665,2665,2665,2660,1420
20230725,134800,14172944360,2665,2665,2670,2660,3894
20230725,134700,14162568820,2665,2670,2670,2660,13069
20230725,134600,14127744875,2670,2670,2670,2665,6253
20230725,134500,14111051450,2670,2665,2670,2665,4379
20230725,134400,14099378940,2665,2660,2670,2655,10928
20230725,134300,14070303510,2660,2665,2665,2660,5426
20230725,134200,14055868275,2665,2665,2665,2660,7655
20230725,134100,14035498230,2660,2665,2665,2660,4791
20230725,134000,14022742015,2665,2660,2665,2660,9622
20230725,133900,13997129315,2665,2670,2670,2665,4017
20230725,133800,13986412315,2670,2670,2675,2665,1966
20230725,133700,13981163345,2670,2670,2670,2660,7747
20230725,133600,13960531995,2670,2660,2670,2660,2495
20230725,133500,13953890625,2660,2650,2660,2650,9985
20230725,133400,13927377360,2650,2655,2655,2650,4086
20230725,133300,13916540645,2655,2655,2660,2650,7792
20230725,133200,13895852605,2660,2655,2660,2655,2299
20230725,133100,13889737530,2655,2660,2660,2655,5858
20230725,133000,13874181025,2660,2660,2665,2660,5765
20230725,132900,13858844760,2660,2660,2660,2655,7793
20230725,132800,13838144340,2660,2660,2660,2655,4474
20230725,132700,13826250875,2660,2660,2670,2660,1700
20230725,132600,13821723680,2665,2660,2670,2660,1089
20230725,132500,13818821810,2660,2665,2665,2655,5935
20230725,132400,13803032340,2665,2650,2665,2650,11256
20230725,132300,13773112780,2655,2660,2660,2655,2869
20230725,132200,13765493050,2655,2655,2660,2655,5916
20230725,132100,13749782665,2655,2650,2660,2650,5098
20230725,132000,13736240550,2650,2660,2660,2650,4159
20230725,131900,13725202405,2655,2660,2660,2655,2146
20230725,131800,13719500830,2660,2655,2660,2655,2574
20230725,131700,13712663955,2655,2655,2660,2650,10356
20230725,131600,13685170270,2655,2655,2660,2655,3174
20230725,131500,13676740060,2660,2660,2660,2655,7942
20230725,131400,13655648465,2655,2655,2660,2655,13238
20230725,131300,13620497090,2660,2665,2670,2655,11551
20230725,131200,13589762820,2665,2665,2665,2660,17163
20230725,131100,13544092175,2665,2665,2670,2665,6001
20230725,131000,13528094395,2665,2670,2680,2665,38023
20230725,130900,13426722350,2670,2670,2675,2670,4191
20230725,130800,13415531190,2670,2670,2675,2670,4845
20230725,130700,13402593685,2675,2675,2675,2670,2363
20230725,130600,13396278660,2675,2675,2675,2670,4638
20230725,130500,13383892045,2675,2675,2675,2670,1295
20230725,130400,13380429985,2675,2680,2680,2675,2066
20230725,130300,13374903255,2675,2675,2680,2675,4836
20230725,130200,13361964545,2675,2675,2680,2675,5950
20230725,130100,13346030985,2680,2670,2680,2670,4444
20230725,130000,13334161250,2675,2675,2680,2670,1573
20230725,125900,13329952935,2675,2670,2675,2670,1839
20230725,125800,13325040780,2670,2675,2675,2665,9868
20230725,125700,13298704090,2670,2675,2675,2670,12579
20230725,125600,13265084485,2670,2675,2680,2670,10222
20230725,125500,13237760700,2675,2680,2685,2670,9382
20230725,125400,13212638630,2680,2685,2685,2680,6940
20230725,125300,13194009280,2685,2680,2690,2680,4169
20230725,125200,13182808630,2680,2680,2685,2680,7723
20230725,125100,13162099815,2680,2680,2680,2675,7547
20230725,125000,13141881850,2675,2680,2680,2675,5773
20230725,124900,13126438345,2675,2670,2675,2670,2231
20230725,124800,13120473255,2675,2670,2675,2670,1630
20230725,124700,13116117235,2675,2660,2675,2660,6842
20230725,124600,13097842255,2665,2655,2665,2655,4254
20230725,124500,13086521045,2660,2660,2660,2655,4242
20230725,124400,13075249625,2660,2665,2665,2655,7279
20230725,124300,13055886195,2660,2665,2665,2660,2760
20230725,124200,13048540515,2665,2670,2670,2660,6904
20230725,124100,13030148545,2665,2665,2670,2665,1033
20230725,124000,13027393260,2670,2665,2670,2660,10118
20230725,123900,13000467540,2665,2665,2670,2660,7201
20230725,123800,12981296500,2665,2670,2675,2665,4750
20230725,123700,12968619115,2670,2670,2675,2670,2134
20230725,123600,12962918295,2675,2675,2680,2675,26102
20230725,123500,12893094125,2680,2680,2680,2675,3449
20230725,123400,12883850810,2680,2680,2685,2675,25075
20230725,123300,12816648800,2680,2680,2685,2680,4882
20230725,123200,12803558635,2685,2680,2685,2675,2291
20230725,123100,12797418360,2680,2680,2680,2675,9008
20230725,123000,12773298275,2675,2680,2680,2675,8489
20230725,122900,12750569730,2680,2680,2680,2675,2828
20230725,122800,12742994805,2680,2680,2680,2675,9592
20230725,122700,12717310555,2680,2680,2680,2675,5579
20230725,122600,12702358865,2680,2675,2680,2675,5400
20230725,122500,12687902660,2675,2680,2680,2675,9532
20230725,122400,12662376660,2675,2685,2685,2675,5234
20230725,122300,12648354500,2680,2675,2685,2670,9174
20230725,122200,12623800195,2675,2665,2680,2665,20051
20230725,122100,12570259365,2665,2650,2665,2650,5981
20230725,122000,12554369615,2650,2650,2650,2645,10831
20230725,121900,12525688900,2645,2635,2645,2635,2107
20230725,121800,12520125115,2640,2635,2640,2635,2239
20230725,121700,12514223835,2635,2635,2640,2635,5252
20230725,121600,12500383540,2640,2635,2640,2635,3205
20230725,121500,12491935675,2640,2640,2640,2635,5121
20230725,121400,12478431020,2640,2640,2645,2640,11024
20230725,121300,12449301370,2640,2635,2640,2630,4372
20230725,121200,12437784610,2635,2635,2640,2630,7287
20230725,121100,12418604070,2630,2630,2635,2625,8612
20230725,121000,12395953745,2630,2625,2630,2625,3566
20230725,120900,12386580855,2630,2625,2630,2625,4348
20230725,120800,12375149630,2625,2630,2635,2625,2385
20230725,120700,12368887305,2635,2630,2635,2625,2752
20230725,120600,12361652275,2630,2620,2630,2620,10083
20230725,120500,12335172970,2625,2625,2625,2615,11283
20230725,120400,12305592460,2625,2620,2625,2615,6643
20230725,120300,12288199180,2615,2620,2620,2615,4198
20230725,120200,12277206650,2620,2620,2625,2620,4871
20230725,120100,12264438095,2620,2625,2625,2615,5504
20230725,120000,12250017460,2625,2620,2625,2615,6724
20230725,115900,12232400985,2625,2620,2625,2620,4127
20230725,115800,12221586940,2620,2615,2625,2615,13007
20230725,115700,12187528460,2620,2615,2625,2615,6892
20230725,115600,12169475610,2615,2620,2620,2615,4390
20230725,115500,12157989310,2620,2620,2630,2615,8207
20230725,115400,12136477560,2620,2610,2635,2610,28179
20230725,115300,12062783355,2610,2615,2615,2610,17050
20230725,115200,12018244510,2615,2615,2615,2610,6689
20230725,115100,12000775530,2615,2615,2615,2610,10595
20230725,115000,11973105170,2615,2620,2625,2610,32946
20230725,114900,11886857380,2625,2625,2630,2620,12642
20230725,114800,11853703420,2625,2625,2625,2620,9428
20230725,114700,11828990310,2620,2625,2625,2620,9820
20230725,114600,11803249545,2625,2625,2630,2620,8641
20230725,114500,11780586145,2625,2625,2630,2620,11070
20230725,114400,11751530600,2635,2630,2635,2630,10793
20230725,114300,11723137325,2630,2635,2635,2630,5417
20230725,114200,11708875920,2635,2635,2635,2630,9814
20230725,114100,11683060180,2630,2635,2635,2630,7320
20230725,114000,11663793560,2635,2635,2635,2630,11818
20230725,113900,11632681365,2635,2635,2640,2635,11088
20230725,113800,11603463185,2635,2635,2635,2635,6873
20230725,113700,11585352830,2630,2635,2640,2630,6681
20230725,113600,11567747195,2635,2635,2640,2630,14940
20230725,113500,11528418350,2635,2635,2635,2630,6512
20230725,113400,11511284315,2635,2630,2635,2625,15981
20230725,113300,11469293825,2630,2630,2635,2625,8542
20230725,113200,11446833605,2630,2630,2630,2625,15053
20230725,113100,11407279595,2625,2625,2630,2625,12416
20230725,113000,11374671685,2625,2625,2630,2625,9372
20230725,112900,11350051620,2625,2625,2630,2620,10081
20230725,112800,11323608540,2625,2625,2630,2620,17557
20230725,112700,11277523480,2630,2620,2630,2620,6038
20230725,112600,11261668680,2620,2615,2625,2615,23630
20230725,112500,11199828560,2615,2620,2625,2615,18564
20230725,112400,11151227670,2615,2620,2620,2615,16344
20230725,112300,11108453115,2620,2615,2620,2615,14336
20230725,112200,11070937575,2615,2615,2620,2615,7723
20230725,112100,11050723025,2620,2610,2620,2610,9446
20230725,112000,11026035345,2610,2615,2615,2610,17968
20230725,111900,10979125835,2610,2620,2620,2610,25837
20230725,111800,10911660725,2615,2625,2630,2615,19861
20230725,111700,10859613605,2625,2615,2625,2605,25902
20230725,111600,10791834640,2615,2615,2620,2595,69190
20230725,111500,10611719220,2620,2650,2650,2600,174092
20230725,111400,10153893120,2650,2670,2675,2650,151441
20230725,111300,9751610920,2670,2670,2675,2670,8424
20230725,111200,9729112010,2670,2670,2675,2670,24244
20230725,111100,9664377665,2675,2675,2675,2670,15543
20230725,111000,9622875930,2675,2675,2675,2670,16408
20230725,110900,9579033120,2675,2680,2680,2670,22257
20230725,110800,9519493875,2680,2675,2680,2675,16320
20230725,110700,9475830435,2675,2680,2680,2675,12570
20230725,110600,9442197885,2680,2680,2680,2675,6020
20230725,110500,9426078415,2685,2685,2685,2680,21468
20230725,110400,9368531385,2680,2685,2685,2680,5879
20230725,110300,9352766535,2680,2680,2685,2680,8055
20230725,110200,9331177145,2685,2685,2685,2680,6867
20230725,110100,9312768560,2685,2685,2685,2680,8152
20230725,110000,9290895350,2680,2690,2690,2680,5348
20230725,105900,9276552405,2690,2685,2690,2680,11604
20230725,105800,9245401530,2685,2695,2695,2685,4294
20230725,105700,9233854625,2690,2685,2690,2680,12751
20230725,105600,9199607465,2680,2680,2685,2675,10823
20230725,105500,9170610960,2680,2680,2680,2675,10839
20230725,105400,9141598670,2680,2675,2680,2675,8103
20230725,105300,9119906450,2675,2675,2680,2675,5057
20230725,105200,9106371275,2675,2680,2680,2675,9085
20230725,105100,9082060705,2680,2680,2685,2675,29757
20230725,105000,9002381840,2680,2685,2685,2680,18714
20230725,104900,8952211360,2680,2685,2685,2680,9644
20230725,104800,8926361260,2680,2685,2685,2680,17049
20230725,104700,8880666860,2685,2680,2685,2680,3888
20230725,104600,8870243775,2680,2685,2685,2680,27753
20230725,104500,8795855545,2685,2685,2685,2680,7878
20230725,104400,8774734230,2680,2685,2685,2680,16526
20230725,104300,8730393215,2685,2690,2690,2680,10688
20230725,104200,8701711700,2685,2685,2690,2680,15690
20230725,104100,8659601630,2680,2685,2690,2680,17036
20230725,104000,8613860770,2685,2685,2690,2685,16312
20230725,103900,8570056815,2690,2690,2690,2685,18210
20230725,103800,8521102205,2690,2695,2695,2685,24633
20230725,103700,8454842535,2690,2695,2695,2690,18761
20230725,103600,8404346920,2695,2700,2700,2690,11437
20230725,103500,8373530110,2695,2695,2705,2695,27645
20230725,103400,8298861240,2695,2685,2695,2685,20989
20230725,103300,8242389970,2690,2690,2690,2685,7483
20230725,103200,8222275270,2690,2685,2695,2685,22545
20230725,103100,8161717415,2690,2690,2695,2685,24008
20230725,103000,8097132690,2695,2705,2705,2690,117419
20230725,102900,7780486645,2705,2705,2705,2700,25282
20230725,102800,7712197125,2705,2705,2705,2700,14280
20230725,102700,7673585815,2705,2710,2710,2705,16982
20230725,102600,7627642240,2710,2710,2710,2705,18190
20230725,102500,7578412895,2715,2715,2715,2710,17633
20230725,102400,7530615445,2715,2710,2715,2710,21323
20230725,102300,7472827345,2710,2710,2715,2710,28740
20230725,102200,7394933585,2710,2715,2725,2710,21687
20230725,102100,7336040215,2725,2720,2725,2715,41425
20230725,102000,7223372435,2720,2720,2725,2720,33874
20230725,101900,7131231685,2725,2725,2730,2720,10178
20230725,101800,7103513095,2720,2730,2730,2720,27718
20230725,101700,7028002160,2730,2730,2735,2725,16521
20230725,101600,6982909520,2735,2735,2740,2730,13718
20230725,101500,6945374850,2735,2735,2745,2735,9323
20230725,101400,6919845470,2735,2740,2740,2735,8885
20230725,101300,6895528025,2740,2735,2740,2735,11108
20230725,101200,6865118315,2740,2735,2740,2730,19567
20230725,101100,6811577600,2735,2735,2735,2730,3415
20230725,101000,6802250100,2735,2730,2735,2725,17035
20230725,100900,6755736695,2730,2735,2735,2730,7879
20230725,100800,6734223655,2735,2735,2735,2730,9246
20230725,100700,6708978645,2730,2740,2740,2730,6763
20230725,100600,6690509720,2740,2730,2740,2725,26496
20230725,100500,6618127350,2730,2735,2735,2730,14307
20230725,100400,6579060050,2735,2735,2735,2730,5111
20230725,100300,6565100600,2730,2735,2740,2730,10093
20230725,100200,6537469490,2740,2740,2740,2730,16432
20230725,100100,6492518550,2740,2735,2740,2735,10399
20230725,100000,6464038020,2740,2740,2740,2735,12858
20230725,095900,6428856220,2740,2740,2740,2735,8158
20230725,095800,6406533425,2735,2730,2740,2730,17195
20230725,095700,6359476080,2730,2735,2735,2730,5127
20230725,095600,6345475965,2735,2735,2735,2730,5343
20230725,095500,6330883335,2735,2730,2735,2725,12995
20230725,095400,6295428085,2730,2730,2730,2725,19008
20230725,095300,6243596245,2730,2730,2730,2725,8483
20230725,095200,6220463530,2725,2725,2730,2725,7998
20230725,095100,6198662535,2725,2725,2725,2720,12704
20230725,095000,6164078510,2725,2725,2725,2715,17688
20230725,094900,6115989505,2720,2720,2725,2720,16353
20230725,094800,6071497980,2725,2735,2735,2720,22687
20230725,094700,6009665340,2735,2735,2735,2730,11330
20230725,094600,5978719530,2735,2735,2740,2730,26101
20230725,094500,5907401495,2735,2740,2745,2735,35505
20230725,094400,5810126260,2740,2745,2745,2740,17705
20230725,094300,5761564800,2745,2740,2745,2740,5484
20230725,094200,5746524440,2740,2750,2755,2740,36697
20230725,094100,5645725870,2750,2755,2760,2750,11177
20230725,094000,5614958735,2755,2750,2755,2750,17663
20230725,093900,5566346720,2755,2750,2755,2750,9513
20230725,093800,5540162670,2750,2755,2755,2750,20587
20230725,093700,5483528825,2755,2755,2755,2750,9732
20230725,093600,5456753470,2755,2755,2760,2750,9216
20230725,093500,5431381385,2755,2755,2760,2750,25677
20230725,093400,5360687620,2760,2755,2760,2755,19272
20230725,093300,5307581715,2750,2745,2755,2745,19291
20230725,093200,5254553180,2745,2750,2755,2740,25226
20230725,093100,5185258435,2755,2750,2755,2750,9954
20230725,093000,5157874260,2750,2750,2750,2745,31639
20230725,092900,5070934325,2745,2745,2755,2740,9242
20230725,092800,5045551225,2745,2735,2750,2735,16797
20230725,092700,4999501445,2740,2735,2740,2730,13937
20230725,092600,4961405710,2735,2725,2740,2720,13264
20230725,092500,4925203795,2720,2750,2760,2720,51270
20230725,092400,4784481820,2755,2755,2760,2750,18437
20230725,092300,4733724180,2755,2750,2755,2745,18107
20230725,092200,4683947720,2745,2740,2750,2735,46178
20230725,092100,4557135655,2740,2730,2745,2725,52718
20230725,092000,4413131285,2730,2715,2730,2710,19100
20230725,091900,4361186275,2715,2715,2720,2705,7698
20230725,091800,4340311425,2710,2710,2715,2705,27648
20230725,091700,4265468255,2710,2700,2710,2700,9936
20230725,091600,4238570540,2700,2705,2710,2695,34677
20230725,091500,4144851585,2700,2700,2705,2695,24675
20230725,091400,4078262970,2695,2700,2705,2685,69067
20230725,091300,3892388810,2700,2720,2725,2690,88320
20230725,091200,3653318755,2720,2705,2725,2705,23366
20230725,091100,3589827625,2720,2700,2725,2695,47647
20230725,091000,3460994040,2710,2735,2740,2695,80434
20230725,090900,3243062955,2735,2725,2745,2710,64171
20230725,090800,3067842280,2725,2740,2760,2720,61903
20230725,090700,2898515045,2755,2735,2775,2730,68128
20230725,090600,2711604945,2735,2695,2745,2680,114585
20230725,090500,2401539750,2690,2660,2700,2650,76372
20230725,090400,2196513840,2640,2685,2705,2640,110032
20230725,090300,1903115325,2705,2715,2735,2680,124370
20230725,090200,1566400905,2715,2745,2755,2690,145376
20230725,090100,1172550245,2745,2805,2820,2720,193621
20230725,090000,637826495,2800,2770,2835,2770,228676