stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200900,605912225,2300,2300,2300,2300,12558
20230725,200800,605912225,2300,2300,2300,2300,0
20230725,200700,605912225,2300,2300,2300,2300,0
20230725,200600,605912225,2300,2300,2300,2300,0
20230725,200500,605912225,2300,2300,2300,2300,0
20230725,200400,605912225,2300,2300,2300,2300,0
20230725,200300,605912225,2300,2300,2300,2300,0
20230725,200200,605912225,2300,2300,2300,2300,0
20230725,200100,605912225,2300,2300,2300,2300,0
20230725,200000,605912225,2300,2300,2300,2300,0
20230725,195900,605912225,2300,2300,2300,2300,0
20230725,195800,605912225,2300,2300,2300,2300,0
20230725,195700,605912225,2300,2300,2300,2300,0
20230725,195600,605912225,2300,2300,2300,2300,0
20230725,195500,605912225,2300,2300,2300,2300,0
20230725,195400,605912225,2300,2300,2300,2300,0
20230725,195300,605912225,2300,2300,2300,2300,0
20230725,195200,605912225,2300,2300,2300,2300,0
20230725,195100,605912225,2300,2300,2300,2300,0
20230725,195000,605912225,2300,2300,2300,2300,0
20230725,194900,605912225,2300,2300,2300,2300,0
20230725,194800,605912225,2300,2300,2300,2300,0
20230725,194700,605912225,2300,2300,2300,2300,0
20230725,194600,605912225,2300,2300,2300,2300,0
20230725,194500,605912225,2300,2300,2300,2300,0
20230725,194400,605912225,2300,2300,2300,2300,0
20230725,194300,605912225,2300,2300,2300,2300,0
20230725,194200,605912225,2300,2300,2300,2300,0
20230725,194100,605912225,2300,2300,2300,2300,0
20230725,194000,605912225,2300,2300,2300,2300,0
20230725,193900,605912225,2300,2300,2300,2300,12558
20230725,193800,605912225,2300,2300,2300,2300,0
20230725,193700,605912225,2300,2300,2300,2300,0
20230725,193600,605912225,2300,2300,2300,2300,0
20230725,193500,605912225,2300,2300,2300,2300,0
20230725,193400,605912225,2300,2300,2300,2300,0
20230725,193300,605912225,2300,2300,2300,2300,0
20230725,193200,605912225,2300,2300,2300,2300,0
20230725,193100,605912225,2300,2300,2300,2300,0
20230725,193000,605912225,2300,2300,2300,2300,0
20230725,192900,605912225,2300,2300,2300,2300,0
20230725,192800,605912225,2300,2300,2300,2300,0
20230725,192700,605912225,2300,2300,2300,2300,0
20230725,192600,605912225,2300,2300,2300,2300,0
20230725,192500,605912225,2300,2300,2300,2300,0
20230725,192400,605912225,2300,2300,2300,2300,0
20230725,192300,605912225,2300,2300,2300,2300,0
20230725,192200,605912225,2300,2300,2300,2300,0
20230725,192100,605912225,2300,2300,2300,2300,0
20230725,192000,605912225,2300,2300,2300,2300,0
20230725,191900,605912225,2300,2300,2300,2300,0
20230725,191800,605912225,2300,2300,2300,2300,0
20230725,191700,605912225,2300,2300,2300,2300,0
20230725,191600,605912225,2300,2300,2300,2300,0
20230725,191500,605912225,2300,2300,2300,2300,0
20230725,191400,605912225,2300,2300,2300,2300,0
20230725,191300,605912225,2300,2300,2300,2300,0
20230725,191200,605912225,2300,2300,2300,2300,0
20230725,191100,605912225,2300,2300,2300,2300,0
20230725,191000,605912225,2300,2300,2300,2300,0
20230725,190900,605912225,2300,2300,2300,2300,12558
20230725,190800,605912225,2300,2300,2300,2300,0
20230725,190700,605912225,2300,2300,2300,2300,0
20230725,190600,605912225,2300,2300,2300,2300,0
20230725,190500,605912225,2300,2300,2300,2300,0
20230725,190400,605912225,2300,2300,2300,2300,0
20230725,190300,605912225,2300,2300,2300,2300,0
20230725,190200,605912225,2300,2300,2300,2300,0
20230725,190100,605912225,2300,2300,2300,2300,0
20230725,190000,605912225,2300,2300,2300,2300,0
20230725,185900,605912225,2300,2300,2300,2300,0
20230725,185800,605912225,2300,2300,2300,2300,0
20230725,185700,605912225,2300,2300,2300,2300,0
20230725,185600,605912225,2300,2300,2300,2300,0
20230725,185500,605912225,2300,2300,2300,2300,0
20230725,185400,605912225,2300,2300,2300,2300,0
20230725,185300,605912225,2300,2300,2300,2300,0
20230725,185200,605912225,2300,2300,2300,2300,0
20230725,185100,605912225,2300,2300,2300,2300,0
20230725,185000,605912225,2300,2300,2300,2300,0
20230725,184900,605912225,2300,2300,2300,2300,0
20230725,184800,605912225,2300,2300,2300,2300,0
20230725,184700,605912225,2300,2300,2300,2300,0
20230725,184600,605912225,2300,2300,2300,2300,0
20230725,184500,605912225,2300,2300,2300,2300,0
20230725,184400,605912225,2300,2300,2300,2300,0
20230725,184300,605912225,2300,2300,2300,2300,0
20230725,184200,605912225,2300,2300,2300,2300,0
20230725,184100,605912225,2300,2300,2300,2300,0
20230725,184000,605912225,2300,2300,2300,2300,0
20230725,183900,605912225,2300,2300,2300,2300,12558
20230725,183800,605912225,2300,2300,2300,2300,0
20230725,183700,605912225,2300,2300,2300,2300,0
20230725,183600,605912225,2300,2300,2300,2300,0
20230725,183500,605912225,2300,2300,2300,2300,0
20230725,183400,605912225,2300,2300,2300,2300,0
20230725,183300,605912225,2300,2300,2300,2300,0
20230725,183200,605912225,2300,2300,2300,2300,0
20230725,183100,605912225,2300,2300,2300,2300,0
20230725,183000,605912225,2300,2300,2300,2300,0
20230725,182900,605912225,2300,2300,2300,2300,0
20230725,182800,605912225,2300,2300,2300,2300,0
20230725,182700,605912225,2300,2300,2300,2300,0
20230725,182600,605912225,2300,2300,2300,2300,0
20230725,182500,605912225,2300,2300,2300,2300,0
20230725,182400,605912225,2300,2300,2300,2300,0
20230725,182300,605912225,2300,2300,2300,2300,0
20230725,182200,605912225,2300,2300,2300,2300,0
20230725,182100,605912225,2300,2300,2300,2300,0
20230725,182000,605912225,2300,2300,2300,2300,0
20230725,181900,605912225,2300,2300,2300,2300,0
20230725,181800,605912225,2300,2300,2300,2300,0
20230725,181700,605912225,2300,2300,2300,2300,0
20230725,181600,605912225,2300,2300,2300,2300,0
20230725,181500,605912225,2300,2300,2300,2300,0
20230725,181400,605912225,2300,2300,2300,2300,0
20230725,181300,605912225,2300,2300,2300,2300,0
20230725,181200,605912225,2300,2300,2300,2300,0
20230725,181100,605912225,2300,2300,2300,2300,0
20230725,181000,605912225,2300,2300,2300,2300,0
20230725,180900,605912225,2300,2300,2300,2300,12558
20230725,180800,605912225,2300,2300,2300,2300,0
20230725,180700,605912225,2300,2300,2300,2300,0
20230725,180600,605912225,2300,2300,2300,2300,0
20230725,180500,605912225,2300,2300,2300,2300,0
20230725,180400,605912225,2300,2300,2300,2300,0
20230725,180300,605912225,2300,2300,2300,2300,0
20230725,180200,605912225,2300,2300,2300,2300,0
20230725,180100,605912225,2300,2300,2300,2300,0
20230725,180000,605912225,2300,2300,2300,2300,0
20230725,175900,605912225,2300,2300,2300,2300,0
20230725,175800,605912225,2300,2300,2300,2300,0
20230725,175700,605912225,2300,2300,2300,2300,0
20230725,175600,605912225,2300,2300,2300,2300,0
20230725,175500,605912225,2300,2300,2300,2300,0
20230725,175400,605912225,2300,2300,2300,2300,0
20230725,175300,605912225,2300,2300,2300,2300,0
20230725,175200,605912225,2300,2300,2300,2300,0
20230725,175100,605912225,2300,2300,2300,2300,0
20230725,175000,605912225,2300,2300,2300,2300,0
20230725,174900,605912225,2300,2300,2300,2300,0
20230725,174800,605912225,2300,2300,2300,2300,0
20230725,174700,605912225,2300,2300,2300,2300,0
20230725,174600,605912225,2300,2300,2300,2300,0
20230725,174500,605912225,2300,2300,2300,2300,0
20230725,174400,605912225,2300,2300,2300,2300,0
20230725,174300,605912225,2300,2300,2300,2300,0
20230725,174200,605912225,2300,2300,2300,2300,0
20230725,174100,605912225,2300,2300,2300,2300,0
20230725,174000,605912225,2300,2300,2300,2300,0
20230725,173900,605912225,2300,2300,2300,2300,12558
20230725,173800,605912225,2300,2300,2300,2300,0
20230725,173700,605912225,2300,2300,2300,2300,0
20230725,173600,605912225,2300,2300,2300,2300,0
20230725,173500,605912225,2300,2300,2300,2300,0
20230725,173400,605912225,2300,2300,2300,2300,0
20230725,173300,605912225,2300,2300,2300,2300,0
20230725,173200,605912225,2300,2300,2300,2300,0
20230725,173100,605912225,2300,2300,2300,2300,0
20230725,173000,605912225,2300,2300,2300,2300,0
20230725,172900,605912225,2300,2300,2300,2300,0
20230725,172800,605912225,2300,2300,2300,2300,0
20230725,172700,605912225,2300,2300,2300,2300,0
20230725,172600,605912225,2300,2300,2300,2300,0
20230725,172500,605912225,2300,2300,2300,2300,0
20230725,172400,605912225,2300,2300,2300,2300,0
20230725,172300,605912225,2300,2300,2300,2300,0
20230725,172200,605912225,2300,2300,2300,2300,0
20230725,172100,605912225,2300,2300,2300,2300,0
20230725,172000,605912225,2300,2300,2300,2300,0
20230725,171900,605912225,2300,2300,2300,2300,0
20230725,171800,605912225,2300,2300,2300,2300,0
20230725,171700,605912225,2300,2300,2300,2300,0
20230725,171600,605912225,2300,2300,2300,2300,0
20230725,171500,605912225,2300,2300,2300,2300,0
20230725,171400,605912225,2300,2300,2300,2300,0
20230725,171300,605912225,2300,2300,2300,2300,0
20230725,171200,605912225,2300,2300,2300,2300,0
20230725,171100,605912225,2300,2300,2300,2300,0
20230725,171000,605912225,2300,2300,2300,2300,0
20230725,170900,605912225,2300,2300,2300,2300,12558
20230725,170800,605912225,2300,2300,2300,2300,0
20230725,170700,605912225,2300,2300,2300,2300,0
20230725,170600,605912225,2300,2300,2300,2300,0
20230725,170500,605912225,2300,2300,2300,2300,0
20230725,170400,605912225,2300,2300,2300,2300,0
20230725,170300,605912225,2300,2300,2300,2300,0
20230725,170200,605912225,2300,2300,2300,2300,0
20230725,170100,605912225,2300,2300,2300,2300,0
20230725,170000,605912225,2300,2300,2300,2300,0
20230725,165900,605912225,2300,2300,2300,2300,0
20230725,165800,605912225,2300,2300,2300,2300,0
20230725,165700,605912225,2300,2300,2300,2300,0
20230725,165600,605912225,2300,2300,2300,2300,0
20230725,165500,605912225,2300,2300,2300,2300,0
20230725,165400,605912225,2300,2300,2300,2300,0
20230725,165300,605912225,2300,2300,2300,2300,0
20230725,165200,605912225,2300,2300,2300,2300,0
20230725,165100,605912225,2300,2300,2300,2300,0
20230725,165000,605912225,2300,2300,2300,2300,0
20230725,164900,605912225,2300,2300,2300,2300,0
20230725,164800,605912225,2300,2300,2300,2300,0
20230725,164700,605912225,2300,2300,2300,2300,0
20230725,164600,605912225,2300,2300,2300,2300,0
20230725,164500,605912225,2300,2300,2300,2300,0
20230725,164400,605912225,2300,2300,2300,2300,0
20230725,164300,605912225,2300,2300,2300,2300,0
20230725,164200,605912225,2300,2300,2300,2300,0
20230725,164100,605912225,2300,2300,2300,2300,0
20230725,164000,605912225,2300,2300,2300,2300,0
20230725,163900,605912225,2300,2300,2300,2300,12558
20230725,163800,605912225,2300,2300,2300,2300,0
20230725,163700,605912225,2300,2300,2300,2300,0
20230725,163600,605912225,2300,2300,2300,2300,0
20230725,163500,605912225,2300,2300,2300,2300,0
20230725,163400,605912225,2300,2300,2300,2300,0
20230725,163300,605912225,2300,2300,2300,2300,0
20230725,163200,605912225,2300,2300,2300,2300,0
20230725,163100,605912225,2300,2300,2300,2300,0
20230725,163000,605912225,2300,2300,2300,2300,0
20230725,162900,605912225,2300,2300,2300,2300,0
20230725,162800,605912225,2300,2300,2300,2300,0
20230725,162700,605912225,2300,2300,2300,2300,0
20230725,162600,605912225,2300,2300,2300,2300,0
20230725,162500,605912225,2300,2300,2300,2300,0
20230725,162400,605912225,2300,2300,2300,2300,0
20230725,162300,605912225,2300,2300,2300,2300,0
20230725,162200,605912225,2300,2300,2300,2300,0
20230725,162100,605912225,2300,2300,2300,2300,0
20230725,162000,605912225,2300,2300,2300,2300,0
20230725,161900,605912225,2300,2300,2300,2300,0
20230725,161800,605912225,2300,2300,2300,2300,0
20230725,161700,605912225,2300,2300,2300,2300,0
20230725,161600,605912225,2300,2300,2300,2300,0
20230725,161500,605912225,2300,2300,2300,2300,0
20230725,161400,605912225,2300,2300,2300,2300,0
20230725,161300,605912225,2300,2300,2300,2300,0
20230725,161200,605912225,2300,2300,2300,2300,0
20230725,161100,605912225,2300,2300,2300,2300,0
20230725,161000,605912225,2300,2300,2300,2300,0
20230725,160900,605912225,2300,2300,2300,2300,12558
20230725,160800,605912225,2300,2300,2300,2300,0
20230725,160700,605912225,2300,2300,2300,2300,0
20230725,160600,605912225,2300,2300,2300,2300,0
20230725,160500,605912225,2300,2300,2300,2300,0
20230725,160400,605912225,2300,2300,2300,2300,0
20230725,160300,605912225,2300,2300,2300,2300,0
20230725,160200,605912225,2300,2300,2300,2300,0
20230725,160100,605912225,2300,2300,2300,2300,0
20230725,160000,605912225,2300,2300,2300,2300,0
20230725,155900,605912225,2300,2300,2300,2300,0
20230725,155800,605912225,2300,2300,2300,2300,0
20230725,155700,605912225,2300,2300,2300,2300,0
20230725,155600,605912225,2300,2300,2300,2300,0
20230725,155500,605912225,2300,2300,2300,2300,0
20230725,155400,605912225,2300,2300,2300,2300,0
20230725,155300,605912225,2300,2300,2300,2300,0
20230725,155200,605912225,2300,2300,2300,2300,0
20230725,155100,605912225,2300,2300,2300,2300,0
20230725,155000,605912225,2300,2300,2300,2300,0
20230725,154900,605912225,2300,2300,2300,2300,0
20230725,154800,605912225,2300,2300,2300,2300,0
20230725,154700,605912225,2300,2300,2300,2300,0
20230725,154600,605912225,2300,2300,2300,2300,0
20230725,154500,605912225,2300,2300,2300,2300,0
20230725,154400,605912225,2300,2300,2300,2300,0
20230725,154300,605912225,2300,2300,2300,2300,0
20230725,154200,605912225,2300,2300,2300,2300,0
20230725,154100,605912225,2300,2300,2300,2300,0
20230725,154000,605912225,2300,2300,2300,2300,0
20230725,153900,605912225,2300,2300,2300,2300,12558
20230725,153800,605912225,2300,2300,2300,2300,0
20230725,153700,605912225,2300,2300,2300,2300,0
20230725,153600,605912225,2300,2300,2300,2300,0
20230725,153500,605912225,2300,2300,2300,2300,0
20230725,153400,605912225,2300,2300,2300,2300,0
20230725,153300,605912225,2300,2300,2300,2300,0
20230725,153200,605912225,2300,2300,2300,2300,0
20230725,153100,605912225,2300,2300,2300,2300,0
20230725,153000,605912225,2300,2300,2300,2300,12558
20230725,152900,577028825,2290,2290,2290,2290,0
20230725,152800,577028825,2290,2290,2290,2290,0
20230725,152700,577028825,2290,2290,2290,2290,0
20230725,152600,577028825,2290,2290,2290,2290,0
20230725,152500,577028825,2290,2290,2290,2290,0
20230725,152400,577028825,2290,2290,2290,2290,0
20230725,152300,577028825,2290,2290,2290,2290,0
20230725,152200,577028825,2290,2290,2290,2290,0
20230725,152100,577028825,2290,2290,2290,2290,0
20230725,152000,577028825,2290,2290,2290,2290,0
20230725,151900,577028825,2290,2270,2290,2260,3044
20230725,151800,570136340,2285,2275,2290,2270,1948
20230725,151700,565704440,2290,2270,2290,2270,201
20230725,151600,565247650,2290,2290,2290,2270,5
20230725,151500,565236240,2275,2290,2295,2275,3450
20230725,151400,557384450,2275,2290,2290,2275,202
20230725,151300,556921885,2295,2295,2295,2295,4
20230725,151200,556912705,2295,2275,2295,2275,409
20230725,151100,555982210,2295,2295,2295,2295,0
20230725,151000,555982210,2295,2295,2295,2295,0
20230725,150900,555982210,2295,2275,2295,2275,451
20230725,150800,554956165,2275,2295,2295,2275,2651
20230725,150700,548915655,2290,2290,2290,2285,1380
20230725,150600,545761855,2285,2285,2285,2285,20
20230725,150500,545716155,2295,2295,2295,2295,1
20230725,150400,545713860,2290,2290,2290,2290,947
20230725,150300,543545230,2290,2290,2290,2285,657
20230725,150200,542040965,2300,2300,2300,2300,0
20230725,150100,542040965,2300,2300,2300,2300,0
20230725,150000,542040965,2300,2300,2300,2300,0
20230725,145900,542040965,2300,2285,2300,2285,1051
20230725,145800,539639415,2300,2305,2305,2300,2
20230725,145700,539634810,2300,2300,2300,2300,839
20230725,145600,537705110,2295,2285,2295,2285,140
20230725,145500,537384510,2300,2290,2300,2290,45
20230725,145400,537281450,2290,2295,2295,2280,2357
20230725,145300,531896400,2305,2305,2305,2305,0
20230725,145200,531896400,2305,2305,2305,2305,1
20230725,145100,531894095,2290,2290,2290,2290,0
20230725,145000,531894095,2290,2290,2290,2290,1
20230725,144900,531891805,2295,2295,2295,2295,0
20230725,144800,531891805,2295,2295,2295,2295,1422
20230725,144700,528628315,2300,2300,2300,2300,0
20230725,144600,528628315,2300,2300,2300,2300,0
20230725,144500,528628315,2300,2300,2300,2300,7
20230725,144400,528612215,2305,2305,2305,2305,450
20230725,144300,527574965,2305,2305,2305,2305,520
20230725,144200,526376365,2305,2295,2305,2295,2
20230725,144100,526371765,2295,2295,2295,2295,770
20230725,144000,524604615,2315,2315,2315,2315,1
20230725,143900,524602300,2290,2290,2290,2290,0
20230725,143800,524602300,2290,2290,2290,2290,50
20230725,143700,524487800,2310,2310,2310,2310,0
20230725,143600,524487800,2310,2310,2310,2310,20
20230725,143500,524441600,2310,2310,2310,2310,1
20230725,143400,524439290,2315,2315,2315,2315,0
20230725,143300,524439290,2315,2300,2315,2300,3000
20230725,143200,517504235,2310,2300,2310,2300,150
20230725,143100,517158100,2305,2305,2305,2305,0
20230725,143000,517158100,2305,2305,2305,2305,434
20230725,142900,516157730,2305,2305,2305,2305,0
20230725,142800,516157730,2305,2290,2305,2290,320
20230725,142700,515424630,2305,2305,2305,2305,0
20230725,142600,515424630,2305,2305,2305,2305,469
20230725,142500,514343585,2310,2310,2310,2310,0
20230725,142400,514343585,2310,2295,2310,2295,201
20230725,142300,513879845,2300,2300,2300,2300,10
20230725,142200,513856845,2300,2300,2300,2300,19
20230725,142100,513813145,2300,2300,2300,2300,0
20230725,142000,513813145,2300,2300,2300,2300,1
20230725,141900,513810845,2300,2300,2300,2300,0
20230725,141800,513810845,2300,2295,2300,2295,450
20230725,141700,512776055,2295,2295,2295,2295,410
20230725,141600,511835105,2295,2280,2295,2280,1193
20230725,141500,509097320,2280,2280,2280,2280,1
20230725,141400,509095040,2295,2295,2295,2295,0
20230725,141300,509095040,2295,2295,2295,2295,0
20230725,141200,509095040,2295,2295,2295,2295,50
20230725,141100,508980290,2295,2295,2295,2295,1
20230725,141000,508977995,2280,2280,2280,2280,400
20230725,140900,508065995,2295,2295,2295,2295,0
20230725,140800,508065995,2295,2295,2295,2295,0
20230725,140700,508065995,2295,2295,2295,2295,0
20230725,140600,508065995,2295,2295,2295,2295,2
20230725,140500,508061405,2295,2295,2295,2295,0
20230725,140400,508061405,2295,2295,2295,2295,1
20230725,140300,508059110,2280,2285,2295,2280,905
20230725,140200,505995345,2295,2285,2295,2285,194
20230725,140100,505552045,2280,2285,2285,2280,1754
20230725,140000,501549110,2280,2280,2280,2280,0
20230725,135900,501549110,2280,2285,2290,2280,1501
20230725,135800,498120005,2290,2290,2290,2290,33
20230725,135700,498044435,2295,2295,2295,2290,375
20230725,135600,497184665,2295,2295,2295,2295,1623
20230725,135500,493459880,2300,2300,2300,2300,0
20230725,135400,493459880,2300,2300,2300,2300,0
20230725,135300,493459880,2300,2300,2300,2300,0
20230725,135200,493459880,2300,2300,2300,2300,0
20230725,135100,493459880,2300,2290,2300,2290,17
20230725,135000,493420930,2290,2300,2300,2290,21
20230725,134900,493372830,2300,2300,2300,2300,100
20230725,134800,493142830,2300,2300,2300,2300,0
20230725,134700,493142830,2300,2290,2300,2290,621
20230725,134600,491720730,2290,2300,2300,2290,246
20230725,134500,491157380,2295,2295,2295,2295,896
20230725,134400,489101060,2305,2305,2305,2305,0
20230725,134300,489101060,2305,2305,2305,2305,3
20230725,134200,489094145,2310,2310,2310,2310,0
20230725,134100,489094145,2310,2310,2310,2310,0
20230725,134000,489094145,2310,2310,2310,2310,1
20230725,133900,489091835,2290,2290,2290,2290,0
20230725,133800,489091835,2290,2290,2290,2290,6
20230725,133700,489078095,2305,2305,2305,2305,0
20230725,133600,489078095,2305,2305,2305,2305,0
20230725,133500,489078095,2305,2305,2305,2305,0
20230725,133400,489078095,2305,2290,2305,2290,35
20230725,133300,488997920,2310,2310,2310,2310,0
20230725,133200,488997920,2310,2310,2310,2310,1
20230725,133100,488995610,2290,2290,2290,2290,0
20230725,133000,488995610,2290,2290,2290,2290,0
20230725,132900,488995610,2290,2290,2290,2290,0
20230725,132800,488995610,2290,2290,2290,2290,221
20230725,132700,488489520,2295,2295,2295,2295,240
20230725,132600,487938720,2310,2310,2310,2310,1
20230725,132500,487936410,2310,2295,2310,2295,3806
20230725,132400,479201575,2305,2305,2305,2305,702
20230725,132300,477583465,2290,2300,2300,2290,549
20230725,132200,476323635,2305,2295,2305,2295,128
20230725,132100,476029235,2300,2300,2300,2300,264
20230725,132000,475422035,2295,2295,2300,2280,2167
20230725,131900,470462385,2300,2300,2300,2300,1
20230725,131800,470460085,2305,2305,2305,2305,0
20230725,131700,470460085,2305,2305,2305,2305,0
20230725,131600,470460085,2305,2305,2305,2305,10
20230725,131500,470437035,2305,2305,2305,2305,1
20230725,131400,470434730,2290,2300,2300,2290,550
20230725,131300,469170230,2305,2305,2305,2305,5
20230725,131200,469158705,2290,2290,2290,2290,0
20230725,131100,469158705,2290,2305,2305,2290,1949
20230725,131000,464689575,2315,2315,2315,2315,1
20230725,130900,464687260,2315,2315,2315,2315,0
20230725,130800,464687260,2315,2315,2315,2315,0
20230725,130700,464687260,2315,2315,2315,2315,0
20230725,130600,464687260,2315,2315,2315,2315,0
20230725,130500,464687260,2315,2315,2315,2315,14
20230725,130400,464654850,2315,2315,2315,2315,0
20230725,130300,464654850,2315,2305,2315,2305,2
20230725,130200,464650230,2305,2305,2305,2305,0
20230725,130100,464650230,2305,2315,2315,2300,30
20230725,130000,464580945,2300,2300,2300,2300,0
20230725,125900,464580945,2300,2300,2300,2300,109
20230725,125800,464330245,2300,2300,2300,2290,102
20230725,125700,464095655,2300,2300,2300,2300,0
20230725,125600,464095655,2300,2300,2300,2300,0
20230725,125500,464095655,2300,2300,2300,2300,430
20230725,125400,463106655,2305,2310,2310,2305,23
20230725,125300,463053615,2315,2315,2315,2315,647
20230725,125200,461555810,2315,2315,2315,2315,0
20230725,125100,461555810,2315,2305,2315,2305,8
20230725,125000,461537360,2305,2305,2305,2305,399
20230725,124900,460617665,2305,2305,2305,2305,0
20230725,124800,460617665,2305,2310,2315,2305,562
20230725,124700,459321710,2310,2310,2310,2310,104
20230725,124600,459081470,2315,2310,2315,2310,203
20230725,124500,458612275,2310,2310,2310,2310,101
20230725,124400,458378965,2305,2295,2305,2295,1818
20230725,124300,454194745,2285,2300,2300,2275,3432
20230725,124200,446343135,2295,2325,2330,2270,25963
20230725,124100,386899095,2330,2330,2330,2330,0
20230725,124000,386899095,2330,2325,2330,2325,37
20230725,123900,386813065,2330,2330,2330,2330,1
20230725,123800,386810735,2325,2325,2325,2325,1000
20230725,123700,384485735,2325,2325,2325,2325,0
20230725,123600,384485735,2325,2320,2325,2320,67
20230725,123500,384330275,2310,2310,2310,2310,1
20230725,123400,384327965,2320,2320,2320,2320,1
20230725,123300,384325645,2310,2310,2310,2310,0
20230725,123200,384325645,2310,2310,2310,2310,452
20230725,123100,383281525,2310,2310,2310,2310,13
20230725,123000,383251495,2310,2310,2310,2310,106
20230725,122900,383006635,2315,2310,2315,2310,140
20230725,122800,382683230,2310,2310,2310,2310,20
20230725,122700,382637030,2315,2315,2315,2315,65
20230725,122600,382486555,2320,2320,2320,2320,101
20230725,122500,382252235,2320,2320,2320,2320,1022
20230725,122400,379881195,2320,2315,2320,2315,295
20230725,122300,379197990,2310,2310,2310,2310,635
20230725,122200,377731140,2315,2315,2315,2315,0
20230725,122100,377731140,2315,2315,2315,2315,2
20230725,122000,377726510,2315,2310,2315,2310,805
20230725,121900,375866910,2310,2310,2310,2310,216
20230725,121800,375367950,2310,2310,2310,2310,299
20230725,121700,374677260,2310,2310,2310,2310,208
20230725,121600,374196780,2320,2320,2320,2320,0
20230725,121500,374196780,2320,2320,2320,2320,0
20230725,121400,374196780,2320,2320,2320,2320,0
20230725,121300,374196780,2320,2320,2320,2320,2
20230725,121200,374192140,2310,2310,2310,2310,230
20230725,121100,373660840,2310,2310,2310,2310,0
20230725,121000,373660840,2310,2310,2310,2310,0
20230725,120900,373660840,2310,2310,2310,2310,1
20230725,120800,373658530,2310,2310,2310,2310,0
20230725,120700,373658530,2310,2325,2325,2310,1852
20230725,120600,369380260,2310,2310,2310,2310,416
20230725,120500,368419300,2310,2310,2310,2310,263
20230725,120400,367811770,2310,2325,2325,2310,44
20230725,120300,367709485,2315,2310,2315,2310,8002
20230725,120200,349206575,2310,2310,2310,2310,555
20230725,120100,347924525,2310,2310,2310,2310,1
20230725,120000,347922215,2305,2305,2305,2305,572
20230725,115900,346603755,2310,2310,2310,2310,100
20230725,115800,346372755,2310,2310,2310,2310,100
20230725,115700,346141755,2315,2315,2315,2315,107
20230725,115600,345894050,2315,2315,2315,2315,207
20230725,115500,345414845,2305,2305,2305,2305,0
20230725,115400,345414845,2305,2315,2315,2305,2374
20230725,115300,339942765,2305,2315,2315,2305,2592
20230725,115200,333968195,2305,2310,2310,2305,1607
20230725,115100,330260780,2315,2315,2315,2315,120
20230725,115000,329982980,2315,2315,2315,2315,100
20230725,114900,329751480,2315,2315,2315,2315,3
20230725,114800,329744535,2315,2315,2315,2315,97
20230725,114700,329519980,2315,2315,2315,2315,13
20230725,114600,329489885,2315,2315,2315,2315,12
20230725,114500,329462105,2325,2325,2325,2325,1
20230725,114400,329459780,2310,2315,2315,2310,361
20230725,114300,328625845,2315,2315,2315,2315,21
20230725,114200,328577230,2320,2320,2320,2320,20
20230725,114100,328530830,2320,2320,2320,2310,1007
20230725,114000,326203005,2325,2315,2325,2315,282
20230725,113900,325548115,2315,2325,2325,2315,30
20230725,113800,325478655,2310,2315,2315,2310,800
20230725,113700,323630565,2310,2310,2310,2310,0
20230725,113600,323630565,2310,2310,2310,2310,0
20230725,113500,323630565,2310,2315,2315,2310,1656
20230725,113400,319804030,2320,2320,2320,2320,210
20230725,113300,319316830,2315,2315,2315,2315,0
20230725,113200,319316830,2315,2315,2315,2315,0
20230725,113100,319316830,2315,2320,2320,2315,69
20230725,113000,319156985,2320,2315,2320,2315,515
20230725,112900,317964685,2330,2330,2330,2330,0
20230725,112800,317964685,2330,2330,2330,2330,36
20230725,112700,317880805,2330,2330,2330,2330,0
20230725,112600,317880805,2330,2330,2330,2330,0
20230725,112500,317880805,2330,2330,2330,2330,34
20230725,112400,317801585,2330,2315,2330,2315,815
20230725,112300,315914845,2315,2320,2320,2315,1125
20230725,112200,313309760,2330,2330,2330,2330,0
20230725,112100,313309760,2330,2330,2330,2330,1
20230725,112000,313307430,2320,2320,2320,2320,0
20230725,111900,313307430,2320,2320,2320,2320,0
20230725,111800,313307430,2320,2320,2320,2320,1961
20230725,111700,308757910,2320,2330,2330,2320,2500
20230725,111600,302954910,2330,2330,2330,2325,4007
20230725,111500,293638520,2340,2340,2340,2340,0
20230725,111400,293638520,2340,2330,2340,2330,558
20230725,111300,292338370,2345,2330,2345,2330,98
20230725,111200,292109815,2330,2340,2340,2330,240
20230725,111100,291548615,2330,2330,2330,2330,200
20230725,111000,291082615,2330,2330,2330,2330,0
20230725,110900,291082615,2330,2330,2330,2330,1
20230725,110800,291080285,2345,2345,2345,2345,0
20230725,110700,291080285,2345,2345,2345,2345,0
20230725,110600,291080285,2345,2345,2345,2345,1
20230725,110500,291077940,2325,2325,2325,2325,0
20230725,110400,291077940,2325,2335,2335,2325,1428
20230725,110300,287750325,2350,2350,2350,2350,0
20230725,110200,287750325,2350,2350,2350,2350,0
20230725,110100,287750325,2350,2335,2350,2335,318
20230725,110000,287007775,2340,2340,2340,2340,665
20230725,105900,285451675,2345,2345,2345,2345,0
20230725,105800,285451675,2345,2345,2345,2345,210
20230725,105700,284959225,2335,2335,2335,2335,260
20230725,105600,284352125,2350,2350,2350,2350,0
20230725,105500,284352125,2350,2345,2350,2335,3297
20230725,105400,276627925,2325,2335,2335,2320,4707
20230725,105300,265676615,2340,2340,2340,2340,0
20230725,105200,265676615,2340,2340,2340,2340,99
20230725,105100,265444955,2350,2350,2350,2350,0
20230725,105000,265444955,2350,2350,2350,2350,0
20230725,104900,265444955,2350,2350,2350,2350,0
20230725,104800,265444955,2350,2350,2350,2350,0
20230725,104700,265444955,2350,2350,2350,2350,38
20230725,104600,265355655,2350,2350,2350,2350,0
20230725,104500,265355655,2350,2350,2350,2350,0
20230725,104400,265355655,2350,2350,2350,2350,1
20230725,104300,265353305,2325,2345,2345,2325,6312
20230725,104200,250614335,2340,2350,2350,2340,3202
20230725,104100,243089645,2350,2340,2350,2340,802
20230725,104000,241212955,2340,2350,2350,2340,2
20230725,103900,241208265,2340,2350,2350,2340,527
20230725,103800,239971395,2350,2340,2350,2340,196
20230725,103700,239512735,2340,2340,2340,2340,1
20230725,103600,239510395,2340,2350,2350,2340,31
20230725,103500,239437605,2340,2340,2340,2340,5
20230725,103400,239425905,2335,2335,2335,2335,0
20230725,103300,239425905,2335,2335,2335,2335,0
20230725,103200,239425905,2335,2335,2335,2335,100
20230725,103100,239192405,2335,2335,2335,2335,2669
20230725,103000,232960290,2340,2340,2340,2340,0
20230725,102900,232960290,2340,2340,2340,2340,0
20230725,102800,232960290,2340,2340,2340,2340,62
20230725,102700,232815210,2340,2340,2340,2340,500
20230725,102600,231645210,2340,2340,2340,2340,158
20230725,102500,231275490,2335,2340,2340,2335,7743
20230725,102400,213186870,2335,2335,2335,2335,0
20230725,102300,213186870,2335,2335,2335,2335,0
20230725,102200,213186870,2335,2335,2335,2335,180
20230725,102100,212766570,2335,2345,2345,2335,1734
20230725,102000,208713250,2350,2350,2350,2350,55
20230725,101900,208584000,2350,2355,2355,2350,2007
20230725,101800,203859555,2365,2365,2365,2365,0
20230725,101700,203859555,2365,2370,2370,2365,34
20230725,101600,203779125,2370,2370,2370,2370,0
20230725,101500,203779125,2370,2370,2370,2370,3
20230725,101400,203772015,2370,2370,2370,2370,10
20230725,101300,203748315,2370,2370,2370,2370,0
20230725,101200,203748315,2370,2360,2370,2355,205
20230725,101100,203264755,2370,2370,2370,2370,25
20230725,101000,203205505,2375,2375,2375,2375,1
20230725,100900,203203130,2375,2370,2375,2370,1412
20230725,100800,199853630,2370,2370,2370,2370,812
20230725,100700,197929190,2370,2370,2370,2370,612
20230725,100600,196478750,2355,2355,2355,2355,539
20230725,100500,195209405,2355,2355,2355,2355,0
20230725,100400,195209405,2355,2360,2360,2355,141
20230725,100300,194877110,2360,2360,2370,2360,5394
20230725,100200,182125305,2355,2355,2355,2355,1925
20230725,100100,177591930,2355,2350,2355,2350,2463
20230725,100000,171796725,2350,2340,2350,2340,1574
20230725,095900,168105325,2345,2350,2350,2345,75
20230725,095800,167929445,2340,2340,2340,2340,0
20230725,095700,167929445,2340,2340,2340,2335,218
20230725,095600,167419330,2340,2350,2355,2335,2547
20230725,095500,161450985,2350,2330,2350,2320,3970
20230725,095400,152163955,2330,2330,2330,2330,18
20230725,095300,152122015,2320,2335,2335,2320,506
20230725,095200,150947640,2335,2335,2335,2335,4
20230725,095100,150938300,2330,2330,2330,2330,44
20230725,095000,150835780,2320,2335,2335,2320,208
20230725,094900,150350220,2335,2330,2335,2320,709
20230725,094800,148704770,2340,2340,2340,2340,0
20230725,094700,148704770,2340,2340,2340,2340,0
20230725,094600,148704770,2340,2340,2340,2320,1212
20230725,094500,145880930,2340,2330,2340,2315,7261
20230725,094400,128990135,2335,2335,2335,2335,590
20230725,094300,127612485,2335,2335,2335,2335,3325
20230725,094200,119848610,2335,2350,2350,2335,2113
20230725,094100,114899420,2350,2350,2350,2350,43
20230725,094000,114798370,2350,2355,2360,2350,1099
20230725,093900,112214520,2350,2350,2350,2350,78
20230725,093800,112031220,2350,2355,2355,2350,1934
20230725,093700,107476855,2360,2365,2365,2360,60
20230725,093600,107335230,2365,2365,2365,2365,312
20230725,093500,106597350,2365,2360,2365,2360,2937
20230725,093400,99656345,2360,2365,2365,2360,16
20230725,093300,99618555,2365,2365,2365,2365,3
20230725,093200,99611460,2360,2360,2360,2360,203
20230725,093100,99132380,2360,2360,2360,2360,225
20230725,093000,98601380,2365,2365,2365,2365,0
20230725,092900,98601380,2365,2375,2375,2360,447
20230725,092800,97545930,2365,2365,2365,2365,3345
20230725,092700,89635005,2370,2365,2370,2365,928
20230725,092600,87440145,2360,2360,2360,2360,934
20230725,092500,85235905,2360,2365,2365,2360,306
20230725,092400,84512240,2370,2365,2370,2365,706
20230725,092300,82842520,2365,2365,2365,2365,99
20230725,092200,82608385,2360,2360,2365,2360,1818
20230725,092100,78313405,2365,2365,2365,2365,615
20230725,092000,76858930,2365,2365,2365,2365,0
20230725,091900,76858930,2365,2365,2365,2365,0
20230725,091800,76858930,2365,2365,2365,2365,102
20230725,091700,76617700,2370,2355,2370,2355,1539
20230725,091600,72974770,2365,2365,2365,2365,1
20230725,091500,72972405,2365,2345,2370,2345,18
20230725,091400,72930130,2345,2370,2370,2345,1600
20230725,091300,69168800,2370,2350,2370,2350,2397
20230725,091200,63508185,2350,2335,2350,2330,4753
20230725,091100,52431100,2335,2340,2350,2335,1446
20230725,091000,49047205,2340,2335,2340,2335,400
20230725,090900,48112710,2335,2340,2340,2335,1204
20230725,090800,45295725,2350,2350,2350,2350,64
20230725,090700,45145325,2350,2330,2350,2330,600
20230725,090600,43736725,2335,2345,2350,2325,5212
20230725,090500,31579875,2350,2360,2360,2350,2047
20230725,090400,26761545,2365,2355,2365,2355,1097
20230725,090300,24177140,2365,2370,2370,2360,1205
20230725,090200,21326390,2365,2380,2390,2360,728
20230725,090100,19590580,2380,2370,2380,2370,861
20230725,090000,17549005,2370,2350,2370,2350,7454