stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201800,2548962655,2895,2895,2895,2895,29636
20230725,201700,2548962655,2895,2895,2895,2895,0
20230725,201600,2548962655,2895,2895,2895,2895,0
20230725,201500,2548962655,2895,2895,2895,2895,0
20230725,201400,2548962655,2895,2895,2895,2895,0
20230725,201300,2548962655,2895,2895,2895,2895,0
20230725,201200,2548962655,2895,2895,2895,2895,0
20230725,201100,2548962655,2895,2895,2895,2895,0
20230725,201000,2548962655,2895,2895,2895,2895,0
20230725,200900,2548962655,2895,2895,2895,2895,0
20230725,200800,2548962655,2895,2895,2895,2895,0
20230725,200700,2548962655,2895,2895,2895,2895,0
20230725,200600,2548962655,2895,2895,2895,2895,0
20230725,200500,2548962655,2895,2895,2895,2895,0
20230725,200400,2548962655,2895,2895,2895,2895,0
20230725,200300,2548962655,2895,2895,2895,2895,0
20230725,200200,2548962655,2895,2895,2895,2895,0
20230725,200100,2548962655,2895,2895,2895,2895,0
20230725,200000,2548962655,2895,2895,2895,2895,0
20230725,195900,2548962655,2895,2895,2895,2895,0
20230725,195800,2548962655,2895,2895,2895,2895,0
20230725,195700,2548962655,2895,2895,2895,2895,0
20230725,195600,2548962655,2895,2895,2895,2895,0
20230725,195500,2548962655,2895,2895,2895,2895,0
20230725,195400,2548962655,2895,2895,2895,2895,0
20230725,195300,2548962655,2895,2895,2895,2895,0
20230725,195200,2548962655,2895,2895,2895,2895,0
20230725,195100,2548962655,2895,2895,2895,2895,0
20230725,195000,2548962655,2895,2895,2895,2895,0
20230725,194900,2548962655,2895,2895,2895,2895,0
20230725,194800,2548962655,2895,2895,2895,2895,29636
20230725,194700,2548962655,2895,2895,2895,2895,0
20230725,194600,2548962655,2895,2895,2895,2895,0
20230725,194500,2548962655,2895,2895,2895,2895,0
20230725,194400,2548962655,2895,2895,2895,2895,0
20230725,194300,2548962655,2895,2895,2895,2895,0
20230725,194200,2548962655,2895,2895,2895,2895,0
20230725,194100,2548962655,2895,2895,2895,2895,0
20230725,194000,2548962655,2895,2895,2895,2895,0
20230725,193900,2548962655,2895,2895,2895,2895,0
20230725,193800,2548962655,2895,2895,2895,2895,0
20230725,193700,2548962655,2895,2895,2895,2895,0
20230725,193600,2548962655,2895,2895,2895,2895,0
20230725,193500,2548962655,2895,2895,2895,2895,0
20230725,193400,2548962655,2895,2895,2895,2895,0
20230725,193300,2548962655,2895,2895,2895,2895,0
20230725,193200,2548962655,2895,2895,2895,2895,0
20230725,193100,2548962655,2895,2895,2895,2895,0
20230725,193000,2548962655,2895,2895,2895,2895,0
20230725,192900,2548962655,2895,2895,2895,2895,0
20230725,192800,2548962655,2895,2895,2895,2895,0
20230725,192700,2548962655,2895,2895,2895,2895,0
20230725,192600,2548962655,2895,2895,2895,2895,0
20230725,192500,2548962655,2895,2895,2895,2895,0
20230725,192400,2548962655,2895,2895,2895,2895,0
20230725,192300,2548962655,2895,2895,2895,2895,0
20230725,192200,2548962655,2895,2895,2895,2895,0
20230725,192100,2548962655,2895,2895,2895,2895,0
20230725,192000,2548962655,2895,2895,2895,2895,0
20230725,191900,2548962655,2895,2895,2895,2895,0
20230725,191800,2548962655,2895,2895,2895,2895,29636
20230725,191700,2548962655,2895,2895,2895,2895,0
20230725,191600,2548962655,2895,2895,2895,2895,0
20230725,191500,2548962655,2895,2895,2895,2895,0
20230725,191400,2548962655,2895,2895,2895,2895,0
20230725,191300,2548962655,2895,2895,2895,2895,0
20230725,191200,2548962655,2895,2895,2895,2895,0
20230725,191100,2548962655,2895,2895,2895,2895,0
20230725,191000,2548962655,2895,2895,2895,2895,0
20230725,190900,2548962655,2895,2895,2895,2895,0
20230725,190800,2548962655,2895,2895,2895,2895,0
20230725,190700,2548962655,2895,2895,2895,2895,0
20230725,190600,2548962655,2895,2895,2895,2895,0
20230725,190500,2548962655,2895,2895,2895,2895,0
20230725,190400,2548962655,2895,2895,2895,2895,0
20230725,190300,2548962655,2895,2895,2895,2895,0
20230725,190200,2548962655,2895,2895,2895,2895,0
20230725,190100,2548962655,2895,2895,2895,2895,0
20230725,190000,2548962655,2895,2895,2895,2895,0
20230725,185900,2548962655,2895,2895,2895,2895,0
20230725,185800,2548962655,2895,2895,2895,2895,0
20230725,185700,2548962655,2895,2895,2895,2895,0
20230725,185600,2548962655,2895,2895,2895,2895,0
20230725,185500,2548962655,2895,2895,2895,2895,0
20230725,185400,2548962655,2895,2895,2895,2895,0
20230725,185300,2548962655,2895,2895,2895,2895,0
20230725,185200,2548962655,2895,2895,2895,2895,0
20230725,185100,2548962655,2895,2895,2895,2895,0
20230725,185000,2548962655,2895,2895,2895,2895,0
20230725,184900,2548962655,2895,2895,2895,2895,0
20230725,184800,2548962655,2895,2895,2895,2895,29636
20230725,184700,2548962655,2895,2895,2895,2895,0
20230725,184600,2548962655,2895,2895,2895,2895,0
20230725,184500,2548962655,2895,2895,2895,2895,0
20230725,184400,2548962655,2895,2895,2895,2895,0
20230725,184300,2548962655,2895,2895,2895,2895,0
20230725,184200,2548962655,2895,2895,2895,2895,0
20230725,184100,2548962655,2895,2895,2895,2895,0
20230725,184000,2548962655,2895,2895,2895,2895,0
20230725,183900,2548962655,2895,2895,2895,2895,0
20230725,183800,2548962655,2895,2895,2895,2895,0
20230725,183700,2548962655,2895,2895,2895,2895,0
20230725,183600,2548962655,2895,2895,2895,2895,0
20230725,183500,2548962655,2895,2895,2895,2895,0
20230725,183400,2548962655,2895,2895,2895,2895,0
20230725,183300,2548962655,2895,2895,2895,2895,0
20230725,183200,2548962655,2895,2895,2895,2895,0
20230725,183100,2548962655,2895,2895,2895,2895,0
20230725,183000,2548962655,2895,2895,2895,2895,0
20230725,182900,2548962655,2895,2895,2895,2895,0
20230725,182800,2548962655,2895,2895,2895,2895,0
20230725,182700,2548962655,2895,2895,2895,2895,0
20230725,182600,2548962655,2895,2895,2895,2895,0
20230725,182500,2548962655,2895,2895,2895,2895,0
20230725,182400,2548962655,2895,2895,2895,2895,0
20230725,182300,2548962655,2895,2895,2895,2895,0
20230725,182200,2548962655,2895,2895,2895,2895,0
20230725,182100,2548962655,2895,2895,2895,2895,0
20230725,182000,2548962655,2895,2895,2895,2895,0
20230725,181900,2548962655,2895,2895,2895,2895,0
20230725,181800,2548962655,2895,2895,2895,2895,29636
20230725,181700,2548962655,2895,2895,2895,2895,0
20230725,181600,2548962655,2895,2895,2895,2895,0
20230725,181500,2548962655,2895,2895,2895,2895,0
20230725,181400,2548962655,2895,2895,2895,2895,0
20230725,181300,2548962655,2895,2895,2895,2895,0
20230725,181200,2548962655,2895,2895,2895,2895,0
20230725,181100,2548962655,2895,2895,2895,2895,0
20230725,181000,2548962655,2895,2895,2895,2895,0
20230725,180900,2548962655,2895,2895,2895,2895,0
20230725,180800,2548962655,2895,2895,2895,2895,0
20230725,180700,2548962655,2895,2895,2895,2895,0
20230725,180600,2548962655,2895,2895,2895,2895,0
20230725,180500,2548962655,2895,2895,2895,2895,0
20230725,180400,2548962655,2895,2895,2895,2895,0
20230725,180300,2548962655,2895,2895,2895,2895,0
20230725,180200,2548962655,2895,2895,2895,2895,0
20230725,180100,2548962655,2895,2895,2895,2895,0
20230725,180000,2548962655,2895,2895,2895,2895,0
20230725,175900,2548962655,2895,2895,2895,2895,0
20230725,175800,2548962655,2895,2895,2895,2895,0
20230725,175700,2548962655,2895,2895,2895,2895,0
20230725,175600,2548962655,2895,2895,2895,2895,0
20230725,175500,2548962655,2895,2895,2895,2895,0
20230725,175400,2548962655,2895,2895,2895,2895,0
20230725,175300,2548962655,2895,2895,2895,2895,0
20230725,175200,2548962655,2895,2895,2895,2895,0
20230725,175100,2548962655,2895,2895,2895,2895,0
20230725,175000,2548962655,2895,2895,2895,2895,0
20230725,174900,2548962655,2895,2895,2895,2895,0
20230725,174800,2548962655,2895,2895,2895,2895,29636
20230725,174700,2548962655,2895,2895,2895,2895,0
20230725,174600,2548962655,2895,2895,2895,2895,0
20230725,174500,2548962655,2895,2895,2895,2895,0
20230725,174400,2548962655,2895,2895,2895,2895,0
20230725,174300,2548962655,2895,2895,2895,2895,0
20230725,174200,2548962655,2895,2895,2895,2895,0
20230725,174100,2548962655,2895,2895,2895,2895,0
20230725,174000,2548962655,2895,2895,2895,2895,0
20230725,173900,2548962655,2895,2895,2895,2895,0
20230725,173800,2548962655,2895,2895,2895,2895,0
20230725,173700,2548962655,2895,2895,2895,2895,0
20230725,173600,2548962655,2895,2895,2895,2895,0
20230725,173500,2548962655,2895,2895,2895,2895,0
20230725,173400,2548962655,2895,2895,2895,2895,0
20230725,173300,2548962655,2895,2895,2895,2895,0
20230725,173200,2548962655,2895,2895,2895,2895,0
20230725,173100,2548962655,2895,2895,2895,2895,0
20230725,173000,2548962655,2895,2895,2895,2895,0
20230725,172900,2548962655,2895,2895,2895,2895,0
20230725,172800,2548962655,2895,2895,2895,2895,0
20230725,172700,2548962655,2895,2895,2895,2895,0
20230725,172600,2548962655,2895,2895,2895,2895,0
20230725,172500,2548962655,2895,2895,2895,2895,0
20230725,172400,2548962655,2895,2895,2895,2895,0
20230725,172300,2548962655,2895,2895,2895,2895,0
20230725,172200,2548962655,2895,2895,2895,2895,0
20230725,172100,2548962655,2895,2895,2895,2895,0
20230725,172000,2548962655,2895,2895,2895,2895,0
20230725,171900,2548962655,2895,2895,2895,2895,0
20230725,171800,2548962655,2895,2895,2895,2895,29636
20230725,171700,2548962655,2895,2895,2895,2895,0
20230725,171600,2548962655,2895,2895,2895,2895,0
20230725,171500,2548962655,2895,2895,2895,2895,0
20230725,171400,2548962655,2895,2895,2895,2895,0
20230725,171300,2548962655,2895,2895,2895,2895,0
20230725,171200,2548962655,2895,2895,2895,2895,0
20230725,171100,2548962655,2895,2895,2895,2895,0
20230725,171000,2548962655,2895,2895,2895,2895,0
20230725,170900,2548962655,2895,2895,2895,2895,0
20230725,170800,2548962655,2895,2895,2895,2895,0
20230725,170700,2548962655,2895,2895,2895,2895,0
20230725,170600,2548962655,2895,2895,2895,2895,0
20230725,170500,2548962655,2895,2895,2895,2895,0
20230725,170400,2548962655,2895,2895,2895,2895,0
20230725,170300,2548962655,2895,2895,2895,2895,0
20230725,170200,2548962655,2895,2895,2895,2895,0
20230725,170100,2548962655,2895,2895,2895,2895,0
20230725,170000,2548962655,2895,2895,2895,2895,0
20230725,165900,2548962655,2895,2895,2895,2895,0
20230725,165800,2548962655,2895,2895,2895,2895,0
20230725,165700,2548962655,2895,2895,2895,2895,0
20230725,165600,2548962655,2895,2895,2895,2895,0
20230725,165500,2548962655,2895,2895,2895,2895,0
20230725,165400,2548962655,2895,2895,2895,2895,0
20230725,165300,2548962655,2895,2895,2895,2895,0
20230725,165200,2548962655,2895,2895,2895,2895,0
20230725,165100,2548962655,2895,2895,2895,2895,0
20230725,165000,2548962655,2895,2895,2895,2895,0
20230725,164900,2548962655,2895,2895,2895,2895,0
20230725,164800,2548962655,2895,2895,2895,2895,29636
20230725,164700,2548962655,2895,2895,2895,2895,0
20230725,164600,2548962655,2895,2895,2895,2895,0
20230725,164500,2548962655,2895,2895,2895,2895,0
20230725,164400,2548962655,2895,2895,2895,2895,0
20230725,164300,2548962655,2895,2895,2895,2895,0
20230725,164200,2548962655,2895,2895,2895,2895,0
20230725,164100,2548962655,2895,2895,2895,2895,0
20230725,164000,2548962655,2895,2895,2895,2895,0
20230725,163900,2548962655,2895,2895,2895,2895,0
20230725,163800,2548962655,2895,2895,2895,2895,0
20230725,163700,2548962655,2895,2895,2895,2895,0
20230725,163600,2548962655,2895,2895,2895,2895,0
20230725,163500,2548962655,2895,2895,2895,2895,0
20230725,163400,2548962655,2895,2895,2895,2895,0
20230725,163300,2548962655,2895,2895,2895,2895,0
20230725,163200,2548962655,2895,2895,2895,2895,0
20230725,163100,2548962655,2895,2895,2895,2895,0
20230725,163000,2548962655,2895,2895,2895,2895,0
20230725,162900,2548962655,2895,2895,2895,2895,0
20230725,162800,2548962655,2895,2895,2895,2895,0
20230725,162700,2548962655,2895,2895,2895,2895,0
20230725,162600,2548962655,2895,2895,2895,2895,0
20230725,162500,2548962655,2895,2895,2895,2895,0
20230725,162400,2548962655,2895,2895,2895,2895,0
20230725,162300,2548962655,2895,2895,2895,2895,0
20230725,162200,2548962655,2895,2895,2895,2895,0
20230725,162100,2548962655,2895,2895,2895,2895,0
20230725,162000,2548962655,2895,2895,2895,2895,0
20230725,161900,2548962655,2895,2895,2895,2895,0
20230725,161800,2548962655,2895,2895,2895,2895,29636
20230725,161700,2548962655,2895,2895,2895,2895,0
20230725,161600,2548962655,2895,2895,2895,2895,0
20230725,161500,2548962655,2895,2895,2895,2895,0
20230725,161400,2548962655,2895,2895,2895,2895,0
20230725,161300,2548962655,2895,2895,2895,2895,0
20230725,161200,2548962655,2895,2895,2895,2895,0
20230725,161100,2548962655,2895,2895,2895,2895,0
20230725,161000,2548962655,2895,2895,2895,2895,0
20230725,160900,2548962655,2895,2895,2895,2895,0
20230725,160800,2548962655,2895,2895,2895,2895,0
20230725,160700,2548962655,2895,2895,2895,2895,0
20230725,160600,2548962655,2895,2895,2895,2895,0
20230725,160500,2548962655,2895,2895,2895,2895,0
20230725,160400,2548962655,2895,2895,2895,2895,0
20230725,160300,2548962655,2895,2895,2895,2895,0
20230725,160200,2548962655,2895,2895,2895,2895,0
20230725,160100,2548962655,2895,2895,2895,2895,0
20230725,160000,2548962655,2895,2895,2895,2895,0
20230725,155900,2548962655,2895,2895,2895,2895,0
20230725,155800,2548962655,2895,2895,2895,2895,0
20230725,155700,2548962655,2895,2895,2895,2895,0
20230725,155600,2548962655,2895,2895,2895,2895,0
20230725,155500,2548962655,2895,2895,2895,2895,0
20230725,155400,2548962655,2895,2895,2895,2895,0
20230725,155300,2548962655,2895,2895,2895,2895,0
20230725,155200,2548962655,2895,2895,2895,2895,0
20230725,155100,2548962655,2895,2895,2895,2895,0
20230725,155000,2548962655,2895,2895,2895,2895,0
20230725,154900,2548962655,2895,2895,2895,2895,0
20230725,154800,2548962655,2895,2895,2895,2895,29636
20230725,154700,2548962655,2895,2895,2895,2895,0
20230725,154600,2548962655,2895,2895,2895,2895,0
20230725,154500,2548962655,2895,2895,2895,2895,0
20230725,154400,2548962655,2895,2895,2895,2895,0
20230725,154300,2548962655,2895,2895,2895,2895,0
20230725,154200,2548962655,2895,2895,2895,2895,0
20230725,154100,2548962655,2895,2895,2895,2895,0
20230725,154000,2548962655,2895,2895,2895,2895,0
20230725,153900,2548962655,2895,2895,2895,2895,0
20230725,153800,2548962655,2895,2895,2895,2895,0
20230725,153700,2548962655,2895,2895,2895,2895,0
20230725,153600,2548962655,2895,2895,2895,2895,0
20230725,153500,2548962655,2895,2895,2895,2895,0
20230725,153400,2548962655,2895,2895,2895,2895,0
20230725,153300,2548962655,2895,2895,2895,2895,0
20230725,153200,2548962655,2895,2895,2895,2895,0
20230725,153100,2548962655,2895,2895,2895,2895,0
20230725,153000,2548962655,2895,2895,2895,2895,29636
20230725,152900,2463166435,2910,2910,2910,2910,0
20230725,152800,2463166435,2910,2910,2910,2910,0
20230725,152700,2463166435,2910,2910,2910,2910,0
20230725,152600,2463166435,2910,2910,2910,2910,0
20230725,152500,2463166435,2910,2910,2910,2910,0
20230725,152400,2463166435,2910,2910,2910,2910,0
20230725,152300,2463166435,2910,2910,2910,2910,0
20230725,152200,2463166435,2910,2910,2910,2910,0
20230725,152100,2463166435,2910,2910,2910,2910,0
20230725,152000,2463166435,2910,2910,2910,2910,0
20230725,151900,2463166435,2910,2910,2920,2910,3682
20230725,151800,2452430810,2910,2915,2920,2910,823
20230725,151700,2450031525,2920,2920,2920,2910,4996
20230725,151600,2435482820,2920,2915,2920,2910,3692
20230725,151500,2424707480,2920,2920,2920,2910,994
20230725,151400,2421810960,2915,2915,2915,2915,7617
20230725,151300,2399607405,2915,2910,2915,2910,3587
20230725,151200,2389162235,2910,2905,2910,2905,758
20230725,151100,2386959455,2905,2910,2910,2905,1683
20230725,151000,2382061965,2915,2915,2920,2910,4289
20230725,150900,2369571785,2915,2915,2925,2915,2270
20230725,150800,2362944775,2920,2910,2920,2910,5077
20230725,150700,2348149175,2915,2920,2920,2910,723
20230725,150600,2346039410,2925,2925,2930,2920,6451
20230725,150500,2327168250,2925,2940,2945,2925,17125
20230725,150400,2276896605,2940,2950,2950,2940,13274
20230725,150300,2237762395,2950,2950,2950,2950,1718
20230725,150200,2232694295,2950,2950,2950,2950,275
20230725,150100,2231883045,2955,2955,2960,2950,3083
20230725,150000,2222761920,2950,2955,2955,2950,2198
20230725,145900,2216269335,2955,2955,2955,2950,5685
20230725,145800,2199485160,2955,2965,2965,2950,7180
20230725,145700,2178269935,2955,2970,2970,2955,10283
20230725,145600,2147854465,2970,2975,2975,2970,4719
20230725,145500,2133833465,2975,2985,2985,2975,1993
20230725,145400,2127893860,2990,2990,2995,2990,3624
20230725,145300,2117058095,2990,2975,2990,2975,4284
20230725,145200,2104310780,2980,2975,2980,2975,1321
20230725,145100,2100380790,2980,2980,2980,2980,21
20230725,145000,2100318210,2980,2985,2985,2980,1871
20230725,144900,2094742135,2990,2990,2990,2980,2860
20230725,144800,2086202280,2980,2990,2990,2980,5494
20230725,144700,2069828955,2980,2995,2995,2980,5456
20230725,144600,2053562150,2995,2990,2995,2990,3630
20230725,144500,2042708115,2990,2995,3000,2970,9119
20230725,144400,2015528320,3000,2985,3005,2985,1724
20230725,144300,2010366345,2995,2990,2995,2985,907
20230725,144200,2007657090,2995,2990,2995,2985,1317
20230725,144100,2003722625,2990,2995,2995,2990,2100
20230725,144000,1997438320,2990,3010,3010,2990,9503
20230725,143900,1968963870,3010,3005,3010,2995,7301
20230725,143800,1947026345,3010,2985,3010,2975,11378
20230725,143700,1912983370,2985,2975,2985,2975,2014
20230725,143600,1906991710,2975,2970,2990,2970,4748
20230725,143500,1892867575,2985,2970,2990,2970,3440
20230725,143400,1882620970,2995,2970,2995,2965,3644
20230725,143300,1871793555,2970,2990,3000,2970,1962
20230725,143200,1865946800,2990,3015,3015,2985,11001
20230725,143100,1832944725,3015,2930,3020,2930,30760
20230725,143000,1740781180,2930,2930,2930,2930,788
20230725,142900,1738472340,2930,2935,2935,2915,3569
20230725,142800,1728032090,2935,2925,2935,2925,1260
20230725,142700,1724334490,2925,2930,2930,2925,345
20230725,142600,1723325195,2930,2930,2930,2930,207
20230725,142500,1722718685,2930,2940,2940,2930,2315
20230725,142400,1715925010,2940,2975,2980,2940,4738
20230725,142300,1701917820,2975,2980,2985,2950,2571
20230725,142200,1694269510,2945,2900,2990,2900,39192
20230725,142100,1579076965,2895,2890,2900,2890,7454
20230725,142000,1557490315,2880,2880,2880,2880,416
20230725,141900,1556292235,2880,2880,2880,2875,946
20230725,141800,1553567765,2875,2875,2875,2875,1000
20230725,141700,1550692765,2875,2875,2875,2875,0
20230725,141600,1550692765,2875,2880,2880,2875,7298
20230725,141500,1529700515,2880,2885,2885,2880,1482
20230725,141400,1525427605,2885,2880,2885,2880,979
20230725,141300,1522606190,2880,2880,2880,2880,2
20230725,141200,1522600430,2875,2880,2880,2875,377
20230725,141100,1521515275,2880,2880,2880,2880,10
20230725,141000,1521486475,2885,2885,2885,2885,91
20230725,140900,1521223940,2875,2885,2885,2875,859
20230725,140800,1518751215,2880,2880,2880,2880,2
20230725,140700,1518745455,2875,2875,2875,2875,1000
20230725,140600,1515870455,2875,2885,2885,2875,4030
20230725,140500,1504266645,2885,2885,2885,2885,1606
20230725,140400,1499633335,2885,2885,2885,2885,43
20230725,140300,1499509280,2885,2885,2885,2885,904
20230725,140200,1496901240,2885,2885,2885,2885,5
20230725,140100,1496886815,2885,2880,2885,2880,7614
20230725,140000,1474956275,2880,2880,2880,2880,0
20230725,135900,1474956275,2880,2880,2880,2880,0
20230725,135800,1474956275,2880,2880,2880,2880,3392
20230725,135700,1465187315,2880,2880,2880,2870,708
20230725,135600,1463149275,2880,2880,2880,2880,6193
20230725,135500,1445313435,2880,2875,2880,2875,4165
20230725,135400,1433318320,2870,2875,2875,2870,1268
20230725,135300,1429673070,2875,2880,2880,2875,480
20230725,135200,1428293045,2875,2875,2875,2875,2872
20230725,135100,1420036045,2875,2875,2875,2875,350
20230725,135000,1419029795,2875,2875,2875,2870,2072
20230725,134900,1413072805,2875,2875,2875,2875,439
20230725,134800,1411810680,2870,2880,2880,2870,12684
20230725,134700,1375342140,2880,2885,2885,2880,526
20230725,134600,1373824635,2885,2885,2885,2880,11744
20230725,134500,1339999370,2885,2885,2885,2885,239
20230725,134400,1339309855,2885,2895,2895,2885,1677
20230725,134300,1334471210,2885,2890,2890,2885,275
20230725,134200,1333676735,2880,2885,2885,2880,6979
20230725,134100,1313544790,2890,2890,2890,2890,501
20230725,134000,1312096900,2890,2890,2890,2890,60
20230725,133900,1311923500,2890,2890,2890,2890,242
20230725,133800,1311224120,2885,2890,2890,2885,41
20230725,133700,1311105660,2890,2885,2890,2885,2379
20230725,133600,1304232225,2885,2885,2885,2885,150
20230725,133500,1303799475,2885,2885,2885,2885,350
20230725,133400,1302789725,2895,2890,2895,2890,62
20230725,133300,1302610260,2890,2890,2890,2890,101
20230725,133200,1302318370,2890,2890,2890,2890,54
20230725,133100,1302162310,2890,2890,2890,2890,115
20230725,133000,1301829960,2890,2890,2890,2890,5
20230725,132900,1301815510,2890,2890,2890,2890,325
20230725,132800,1300876260,2890,2890,2890,2890,200
20230725,132700,1300298260,2890,2890,2890,2890,115
20230725,132600,1299965910,2890,2890,2890,2890,426
20230725,132500,1298734770,2895,2890,2895,2890,1049
20230725,132400,1295703095,2890,2890,2890,2890,35
20230725,132300,1295601945,2890,2890,2890,2890,1
20230725,132200,1295599055,2890,2890,2890,2890,0
20230725,132100,1295599055,2890,2885,2890,2885,725
20230725,132000,1293507180,2890,2890,2890,2890,16
20230725,131900,1293460940,2890,2890,2890,2890,2105
20230725,131800,1287377490,2890,2890,2890,2890,547
20230725,131700,1285796660,2890,2890,2895,2890,1549
20230725,131600,1281316225,2890,2890,2890,2890,241
20230725,131500,1280619735,2890,2890,2890,2890,106
20230725,131400,1280313395,2890,2890,2890,2890,1547
20230725,131300,1275842565,2890,2890,2890,2890,2231
20230725,131200,1269394975,2890,2890,2890,2890,38
20230725,131100,1269285155,2895,2890,2895,2890,1007
20230725,131000,1266369915,2895,2895,2895,2895,51
20230725,130900,1266222270,2900,2900,2900,2900,100
20230725,130800,1265932270,2900,2895,2900,2895,401
20230725,130700,1264769375,2895,2895,2895,2895,60
20230725,130600,1264595675,2890,2890,2890,2890,0
20230725,130500,1264595675,2890,2890,2890,2890,165
20230725,130400,1264118825,2890,2890,2890,2890,0
20230725,130300,1264118825,2890,2890,2890,2890,0
20230725,130200,1264118825,2890,2890,2890,2890,0
20230725,130100,1264118825,2890,2895,2895,2890,21036
20230725,130000,1203319705,2895,2895,2895,2895,524
20230725,125900,1201802725,2895,2895,2895,2895,4967
20230725,125800,1187423260,2895,2895,2895,2895,1059
20230725,125700,1184357455,2890,2895,2895,2890,366
20230725,125600,1183298055,2895,2895,2895,2895,18
20230725,125500,1183245945,2895,2895,2895,2895,14
20230725,125400,1183205415,2895,2900,2900,2895,4281
20230725,125300,1170811895,2900,2900,2900,2900,0
20230725,125200,1170811895,2900,2900,2900,2900,0
20230725,125100,1170811895,2900,2905,2905,2900,1323
20230725,125000,1166974680,2900,2905,2910,2900,5099
20230725,124900,1152187475,2900,2900,2900,2900,0
20230725,124800,1152187475,2900,2900,2900,2900,4751
20230725,124700,1138409575,2895,2895,2895,2895,1
20230725,124600,1138406680,2895,2895,2895,2895,4302
20230725,124500,1125952390,2895,2900,2900,2895,1458
20230725,124400,1121724195,2900,2905,2905,2900,8641
20230725,124300,1096664955,2900,2900,2900,2900,0
20230725,124200,1096664955,2900,2905,2910,2900,7938
20230725,124100,1073596960,2910,2910,2910,2910,190
20230725,124000,1073044060,2910,2910,2910,2910,312
20230725,123900,1072136140,2915,2910,2915,2910,612
20230725,123800,1070355160,2915,2910,2915,2910,327
20230725,123700,1069403555,2910,2910,2910,2910,1245
20230725,123600,1065780605,2910,2910,2910,2910,10
20230725,123500,1065751505,2910,2910,2910,2910,546
20230725,123400,1064162645,2910,2910,2910,2910,119
20230725,123300,1063816355,2910,2910,2915,2910,336
20230725,123200,1062838570,2910,2910,2910,2910,456
20230725,123100,1061511610,2910,2910,2910,2910,10
20230725,123000,1061482510,2910,2910,2910,2910,194
20230725,122900,1060917970,2910,2910,2910,2910,386
20230725,122800,1059794710,2910,2910,2910,2910,3
20230725,122700,1059785980,2910,2910,2910,2910,697
20230725,122600,1057757710,2910,2910,2910,2910,498
20230725,122500,1056308530,2910,2910,2910,2910,0
20230725,122400,1056308530,2910,2910,2910,2910,235
20230725,122300,1055624680,2910,2910,2910,2910,355
20230725,122200,1054591630,2910,2910,2910,2910,100
20230725,122100,1054300630,2910,2910,2910,2910,364
20230725,122000,1053241390,2910,2910,2910,2910,0
20230725,121900,1053241390,2910,2910,2910,2910,446
20230725,121800,1051943530,2905,2905,2905,2905,0
20230725,121700,1051943530,2905,2905,2905,2905,0
20230725,121600,1051943530,2905,2910,2910,2905,4124
20230725,121500,1039956825,2910,2910,2910,2910,0
20230725,121400,1039956825,2910,2910,2910,2910,0
20230725,121300,1039956825,2910,2910,2910,2910,0
20230725,121200,1039956825,2910,2910,2910,2910,0
20230725,121100,1039956825,2910,2910,2910,2910,25
20230725,121000,1039884075,2910,2910,2910,2910,0
20230725,120900,1039884075,2910,2910,2910,2910,0
20230725,120800,1039884075,2910,2910,2910,2910,200
20230725,120700,1039302075,2910,2910,2910,2910,250
20230725,120600,1038574575,2910,2910,2910,2910,0
20230725,120500,1038574575,2910,2910,2910,2910,62
20230725,120400,1038394155,2910,2915,2915,2910,2533
20230725,120300,1031022795,2910,2910,2910,2910,0
20230725,120200,1031022795,2910,2910,2915,2910,430
20230725,120100,1029771015,2925,2915,2925,2910,1390
20230725,120000,1025712140,2915,2915,2915,2910,903
20230725,115900,1023082300,2925,2925,2925,2925,0
20230725,115800,1023082300,2925,2915,2925,2915,2609
20230725,115700,1015463125,2915,2915,2915,2915,0
20230725,115600,1015463125,2915,2915,2915,2915,490
20230725,115500,1014034775,2915,2915,2915,2915,144
20230725,115400,1013615015,2915,2915,2915,2915,1568
20230725,115300,1009044295,2920,2920,2920,2920,0
20230725,115200,1009044295,2920,2915,2920,2915,58
20230725,115100,1008874950,2915,2915,2915,2915,0
20230725,115000,1008874950,2915,2915,2915,2915,52
20230725,114900,1008723370,2920,2920,2920,2920,1
20230725,114800,1008720450,2920,2920,2920,2920,0
20230725,114700,1008720450,2920,2920,2920,2920,96
20230725,114600,1008440130,2920,2920,2920,2920,0
20230725,114500,1008440130,2920,2920,2920,2920,0
20230725,114400,1008440130,2920,2915,2920,2915,31
20230725,114300,1008349760,2915,2915,2915,2915,211
20230725,114200,1007734695,2915,2915,2915,2915,178
20230725,114100,1007215825,2915,2915,2915,2915,0
20230725,114000,1007215825,2915,2915,2915,2915,228
20230725,113900,1006551205,2915,2915,2915,2915,3106
20230725,113800,997497215,2915,2915,2915,2915,0
20230725,113700,997497215,2915,2915,2915,2915,100
20230725,113600,997205715,2920,2920,2920,2920,14
20230725,113500,997164835,2920,2915,2925,2915,221
20230725,113400,996518920,2915,2920,2920,2915,2126
20230725,113300,990315770,2920,2920,2920,2920,0
20230725,113200,990315770,2920,2920,2920,2920,0
20230725,113100,990315770,2920,2920,2920,2920,1399
20230725,113000,986230690,2920,2920,2920,2920,0
20230725,112900,986230690,2920,2920,2925,2920,1506
20230725,112800,981830140,2920,2920,2920,2920,1
20230725,112700,981827220,2925,2925,2925,2925,0
20230725,112600,981827220,2925,2925,2925,2925,3084
20230725,112500,972806520,2925,2925,2925,2925,11
20230725,112400,972774345,2930,2930,2930,2930,315
20230725,112300,971851395,2930,2930,2930,2930,681
20230725,112200,969856065,2930,2930,2930,2930,2810
20230725,112100,961622765,2930,2930,2930,2930,1894
20230725,112000,956073345,2930,2930,2930,2930,0
20230725,111900,956073345,2930,2930,2930,2915,2053
20230725,111800,950084935,2930,2930,2930,2930,300
20230725,111700,949205935,2915,2920,2920,2915,4438
20230725,111600,936247975,2915,2915,2915,2915,0
20230725,111500,936247975,2915,2915,2915,2915,2556
20230725,111400,928797235,2915,2915,2915,2915,3
20230725,111300,928788490,2915,2915,2915,2915,7
20230725,111200,928768085,2910,2910,2910,2910,0
20230725,111100,928768085,2910,2910,2910,2910,20
20230725,111000,928709885,2910,2915,2915,2910,32
20230725,110900,928616760,2905,2905,2905,2905,0
20230725,110800,928616760,2905,2905,2905,2905,0
20230725,110700,928616760,2905,2905,2905,2905,890
20230725,110600,926031310,2905,2900,2905,2900,1158
20230725,110500,922667440,2900,2905,2905,2900,2510
20230725,110400,915385890,2905,2905,2905,2905,1
20230725,110300,915382985,2905,2905,2905,2900,1253
20230725,110200,911743220,2905,2905,2905,2900,424
20230725,110100,910513420,2900,2905,2905,2900,3591
20230725,110000,900099455,2900,2900,2905,2900,1105
20230725,105900,896894640,2900,2900,2900,2900,2000
20230725,105800,891094640,2900,2900,2900,2900,48
20230725,105700,890955440,2905,2905,2905,2905,309
20230725,105600,890057795,2905,2905,2905,2905,164
20230725,105500,889581375,2905,2905,2905,2905,0
20230725,105400,889581375,2905,2905,2905,2905,404
20230725,105300,888407755,2905,2905,2905,2905,541
20230725,105200,886836150,2905,2905,2905,2905,0
20230725,105100,886836150,2905,2905,2905,2905,1122
20230725,105000,883576740,2905,2905,2905,2905,642
20230725,104900,881711730,2905,2905,2905,2905,137
20230725,104800,881313745,2905,2905,2905,2905,11
20230725,104700,881281790,2905,2905,2905,2905,607
20230725,104600,879518455,2905,2905,2905,2905,909
20230725,104500,876877810,2905,2905,2905,2905,111
20230725,104400,876555355,2905,2915,2915,2905,721
20230725,104300,874456850,2915,2915,2915,2915,0
20230725,104200,874456850,2915,2915,2915,2915,124
20230725,104100,874095390,2915,2915,2915,2910,535
20230725,104000,872535870,2915,2915,2915,2910,122
20230725,103900,872180245,2915,2920,2920,2915,1424
20230725,103800,868028850,2915,2915,2915,2915,253
20230725,103700,867291355,2900,2900,2900,2900,1502
20230725,103600,862935555,2900,2910,2910,2900,10000
20230725,103500,833921060,2905,2915,2915,2905,8869
20230725,103400,808123610,2915,2915,2915,2915,0
20230725,103300,808123610,2915,2915,2915,2915,5000
20230725,103200,793548610,2915,2915,2915,2915,43
20230725,103100,793423265,2915,2915,2915,2915,400
20230725,103000,792257265,2915,2925,2925,2915,340
20230725,102900,791265890,2920,2920,2925,2920,2323
20230725,102800,784482395,2920,2930,2930,2920,2856
20230725,102700,776118725,2920,2925,2925,2920,2331
20230725,102600,769307300,2915,2915,2915,2915,10
20230725,102500,769278150,2915,2915,2915,2915,230
20230725,102400,768607700,2915,2920,2920,2915,1988
20230725,102300,762810425,2920,2920,2920,2920,1446
20230725,102200,758588105,2925,2925,2925,2925,12
20230725,102100,758553005,2925,2920,2925,2920,60
20230725,102000,758377555,2920,2920,2920,2920,578
20230725,101900,756689795,2925,2925,2925,2925,1034
20230725,101800,753665345,2925,2925,2930,2925,1450
20230725,101700,749422540,2930,2925,2930,2925,120
20230725,101600,749071215,2930,2930,2930,2930,924
20230725,101500,746363895,2930,2930,2930,2925,578
20230725,101400,744670860,2930,2930,2930,2930,255
20230725,101300,743923710,2930,2935,2935,2930,2497
20230725,101200,736607475,2935,2935,2940,2935,650
20230725,101100,734699720,2935,2940,2940,2930,5141
20230725,101000,719589730,2940,2940,2940,2940,223
20230725,100900,718934110,2945,2950,2955,2940,4268
20230725,100800,706384685,2955,2940,2955,2940,230
20230725,100700,705705485,2955,2960,2960,2940,151
20230725,100600,705260695,2960,2955,2960,2955,1910
20230725,100500,699612395,2955,2940,2955,2935,631
20230725,100400,697749785,2935,2950,2960,2930,5044
20230725,100300,682854695,2930,2910,2930,2910,24081
20230725,100200,612511845,2905,2900,2905,2900,5719
20230725,100100,595903915,2890,2890,2890,2890,0
20230725,100000,595903915,2890,2890,2890,2890,321
20230725,095900,594976225,2885,2885,2895,2885,10744
20230725,095800,563977875,2885,2890,2890,2885,1587
20230725,095700,559398750,2900,2900,2900,2900,507
20230725,095600,557928450,2900,2890,2900,2890,1467
20230725,095500,553679680,2885,2895,2895,2885,1015
20230725,095400,550741265,2895,2890,2895,2890,1013
20230725,095300,547813670,2890,2885,2890,2885,2439
20230725,095200,540766960,2885,2885,2885,2885,2637
20230725,095100,533159215,2885,2880,2885,2880,2885
20230725,095000,524850405,2885,2890,2890,2885,394
20230725,094900,523711820,2890,2880,2890,2880,2587
20230725,094800,516261110,2880,2880,2880,2880,1717
20230725,094700,511316150,2880,2885,2885,2880,664
20230725,094600,509401005,2885,2890,2890,2885,1486
20230725,094500,505113845,2885,2895,2895,2885,1007
20230725,094400,502204640,2895,2895,2895,2895,239
20230725,094300,501512735,2895,2895,2895,2890,1234
20230725,094200,497946060,2895,2890,2895,2890,3834
20230725,094100,486863010,2895,2900,2900,2895,4623
20230725,094000,473466335,2910,2910,2910,2910,531
20230725,093900,471921125,2910,2910,2910,2910,381
20230725,093800,470812415,2915,2915,2915,2915,147
20230725,093700,470383910,2915,2900,2915,2895,3701
20230725,093600,459666285,2900,2910,2910,2900,3443
20230725,093500,449663735,2910,2910,2910,2910,2079
20230725,093400,443613845,2910,2900,2910,2900,2835
20230725,093300,435364005,2900,2900,2900,2900,907
20230725,093200,432733705,2910,2900,2910,2900,747
20230725,093100,430567395,2900,2900,2915,2900,494
20230725,093000,429134780,2890,2895,2895,2890,586
20230725,092900,427441155,2890,2885,2890,2885,7158
20230725,092800,406778865,2880,2880,2885,2880,201
20230725,092700,406199620,2880,2890,2890,2880,524
20230725,092600,404685360,2875,2890,2890,2875,790
20230725,092500,402408990,2890,2880,2890,2880,2788
20230725,092400,394377350,2880,2885,2890,2880,3206
20230725,092300,385141585,2890,2900,2900,2880,2098
20230725,092200,379086955,2900,2885,2900,2885,1944
20230725,092100,373471260,2885,2880,2885,2870,9340
20230725,092000,346596120,2880,2885,2890,2880,7328
20230725,091900,325465225,2890,2895,2895,2890,973
20230725,091800,322653175,2885,2905,2910,2885,25581
20230725,091700,248499965,2905,2905,2905,2900,3449
20230725,091600,238482760,2905,2925,2925,2905,7384
20230725,091500,216996855,2925,2920,2925,2920,732
20230725,091400,214857410,2925,2925,2925,2925,40
20230725,091300,214740410,2930,2915,2930,2915,922
20230725,091200,212049165,2910,2915,2920,2910,3253
20230725,091100,202572910,2915,2910,2915,2905,8094
20230725,091000,179014610,2910,2905,2910,2905,3744
20230725,090900,168132215,2910,2905,2910,2905,3260
20230725,090800,158659785,2910,2910,2910,2905,1725
20230725,090700,153640285,2910,2915,2915,2910,7778
20230725,090600,131006300,2915,2915,2915,2910,6724
20230725,090500,111433340,2910,2915,2915,2910,3843
20230725,090400,100239615,2915,2915,2915,2910,7429
20230725,090300,78600555,2915,2930,2930,2915,6930
20230725,090200,58386245,2930,2920,2935,2915,3922
20230725,090100,46920435,2915,2915,2930,2915,4363
20230725,090000,34188975,2910,2935,2935,2910,11632