stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201900,5384485395,2270,2270,2270,2270,69921
20230725,201800,5384485395,2270,2270,2270,2270,0
20230725,201700,5384485395,2270,2270,2270,2270,0
20230725,201600,5384485395,2270,2270,2270,2270,0
20230725,201500,5384485395,2270,2270,2270,2270,0
20230725,201400,5384485395,2270,2270,2270,2270,0
20230725,201300,5384485395,2270,2270,2270,2270,0
20230725,201200,5384485395,2270,2270,2270,2270,0
20230725,201100,5384485395,2270,2270,2270,2270,0
20230725,201000,5384485395,2270,2270,2270,2270,0
20230725,200900,5384485395,2270,2270,2270,2270,0
20230725,200800,5384485395,2270,2270,2270,2270,0
20230725,200700,5384485395,2270,2270,2270,2270,0
20230725,200600,5384485395,2270,2270,2270,2270,0
20230725,200500,5384485395,2270,2270,2270,2270,0
20230725,200400,5384485395,2270,2270,2270,2270,0
20230725,200300,5384485395,2270,2270,2270,2270,0
20230725,200200,5384485395,2270,2270,2270,2270,0
20230725,200100,5384485395,2270,2270,2270,2270,0
20230725,200000,5384485395,2270,2270,2270,2270,0
20230725,195900,5384485395,2270,2270,2270,2270,0
20230725,195800,5384485395,2270,2270,2270,2270,0
20230725,195700,5384485395,2270,2270,2270,2270,0
20230725,195600,5384485395,2270,2270,2270,2270,0
20230725,195500,5384485395,2270,2270,2270,2270,0
20230725,195400,5384485395,2270,2270,2270,2270,0
20230725,195300,5384485395,2270,2270,2270,2270,0
20230725,195200,5384485395,2270,2270,2270,2270,0
20230725,195100,5384485395,2270,2270,2270,2270,0
20230725,195000,5384485395,2270,2270,2270,2270,0
20230725,194900,5384485395,2270,2270,2270,2270,69921
20230725,194800,5384485395,2270,2270,2270,2270,0
20230725,194700,5384485395,2270,2270,2270,2270,0
20230725,194600,5384485395,2270,2270,2270,2270,0
20230725,194500,5384485395,2270,2270,2270,2270,0
20230725,194400,5384485395,2270,2270,2270,2270,0
20230725,194300,5384485395,2270,2270,2270,2270,0
20230725,194200,5384485395,2270,2270,2270,2270,0
20230725,194100,5384485395,2270,2270,2270,2270,0
20230725,194000,5384485395,2270,2270,2270,2270,0
20230725,193900,5384485395,2270,2270,2270,2270,0
20230725,193800,5384485395,2270,2270,2270,2270,0
20230725,193700,5384485395,2270,2270,2270,2270,0
20230725,193600,5384485395,2270,2270,2270,2270,0
20230725,193500,5384485395,2270,2270,2270,2270,0
20230725,193400,5384485395,2270,2270,2270,2270,0
20230725,193300,5384485395,2270,2270,2270,2270,0
20230725,193200,5384485395,2270,2270,2270,2270,0
20230725,193100,5384485395,2270,2270,2270,2270,0
20230725,193000,5384485395,2270,2270,2270,2270,0
20230725,192900,5384485395,2270,2270,2270,2270,0
20230725,192800,5384485395,2270,2270,2270,2270,0
20230725,192700,5384485395,2270,2270,2270,2270,0
20230725,192600,5384485395,2270,2270,2270,2270,0
20230725,192500,5384485395,2270,2270,2270,2270,0
20230725,192400,5384485395,2270,2270,2270,2270,0
20230725,192300,5384485395,2270,2270,2270,2270,0
20230725,192200,5384485395,2270,2270,2270,2270,0
20230725,192100,5384485395,2270,2270,2270,2270,0
20230725,192000,5384485395,2270,2270,2270,2270,0
20230725,191900,5384485395,2270,2270,2270,2270,69921
20230725,191800,5384485395,2270,2270,2270,2270,0
20230725,191700,5384485395,2270,2270,2270,2270,0
20230725,191600,5384485395,2270,2270,2270,2270,0
20230725,191500,5384485395,2270,2270,2270,2270,0
20230725,191400,5384485395,2270,2270,2270,2270,0
20230725,191300,5384485395,2270,2270,2270,2270,0
20230725,191200,5384485395,2270,2270,2270,2270,0
20230725,191100,5384485395,2270,2270,2270,2270,0
20230725,191000,5384485395,2270,2270,2270,2270,0
20230725,190900,5384485395,2270,2270,2270,2270,0
20230725,190800,5384485395,2270,2270,2270,2270,0
20230725,190700,5384485395,2270,2270,2270,2270,0
20230725,190600,5384485395,2270,2270,2270,2270,0
20230725,190500,5384485395,2270,2270,2270,2270,0
20230725,190400,5384485395,2270,2270,2270,2270,0
20230725,190300,5384485395,2270,2270,2270,2270,0
20230725,190200,5384485395,2270,2270,2270,2270,0
20230725,190100,5384485395,2270,2270,2270,2270,0
20230725,190000,5384485395,2270,2270,2270,2270,0
20230725,185900,5384485395,2270,2270,2270,2270,0
20230725,185800,5384485395,2270,2270,2270,2270,0
20230725,185700,5384485395,2270,2270,2270,2270,0
20230725,185600,5384485395,2270,2270,2270,2270,0
20230725,185500,5384485395,2270,2270,2270,2270,0
20230725,185400,5384485395,2270,2270,2270,2270,0
20230725,185300,5384485395,2270,2270,2270,2270,0
20230725,185200,5384485395,2270,2270,2270,2270,0
20230725,185100,5384485395,2270,2270,2270,2270,0
20230725,185000,5384485395,2270,2270,2270,2270,0
20230725,184900,5384485395,2270,2270,2270,2270,69921
20230725,184800,5384485395,2270,2270,2270,2270,0
20230725,184700,5384485395,2270,2270,2270,2270,0
20230725,184600,5384485395,2270,2270,2270,2270,0
20230725,184500,5384485395,2270,2270,2270,2270,0
20230725,184400,5384485395,2270,2270,2270,2270,0
20230725,184300,5384485395,2270,2270,2270,2270,0
20230725,184200,5384485395,2270,2270,2270,2270,0
20230725,184100,5384485395,2270,2270,2270,2270,0
20230725,184000,5384485395,2270,2270,2270,2270,0
20230725,183900,5384485395,2270,2270,2270,2270,0
20230725,183800,5384485395,2270,2270,2270,2270,0
20230725,183700,5384485395,2270,2270,2270,2270,0
20230725,183600,5384485395,2270,2270,2270,2270,0
20230725,183500,5384485395,2270,2270,2270,2270,0
20230725,183400,5384485395,2270,2270,2270,2270,0
20230725,183300,5384485395,2270,2270,2270,2270,0
20230725,183200,5384485395,2270,2270,2270,2270,0
20230725,183100,5384485395,2270,2270,2270,2270,0
20230725,183000,5384485395,2270,2270,2270,2270,0
20230725,182900,5384485395,2270,2270,2270,2270,0
20230725,182800,5384485395,2270,2270,2270,2270,0
20230725,182700,5384485395,2270,2270,2270,2270,0
20230725,182600,5384485395,2270,2270,2270,2270,0
20230725,182500,5384485395,2270,2270,2270,2270,0
20230725,182400,5384485395,2270,2270,2270,2270,0
20230725,182300,5384485395,2270,2270,2270,2270,0
20230725,182200,5384485395,2270,2270,2270,2270,0
20230725,182100,5384485395,2270,2270,2270,2270,0
20230725,182000,5384485395,2270,2270,2270,2270,0
20230725,181900,5384485395,2270,2270,2270,2270,69921
20230725,181800,5384485395,2270,2270,2270,2270,0
20230725,181700,5384485395,2270,2270,2270,2270,0
20230725,181600,5384485395,2270,2270,2270,2270,0
20230725,181500,5384485395,2270,2270,2270,2270,0
20230725,181400,5384485395,2270,2270,2270,2270,0
20230725,181300,5384485395,2270,2270,2270,2270,0
20230725,181200,5384485395,2270,2270,2270,2270,0
20230725,181100,5384485395,2270,2270,2270,2270,0
20230725,181000,5384485395,2270,2270,2270,2270,0
20230725,180900,5384485395,2270,2270,2270,2270,0
20230725,180800,5384485395,2270,2270,2270,2270,0
20230725,180700,5384485395,2270,2270,2270,2270,0
20230725,180600,5384485395,2270,2270,2270,2270,0
20230725,180500,5384485395,2270,2270,2270,2270,0
20230725,180400,5384485395,2270,2270,2270,2270,0
20230725,180300,5384485395,2270,2270,2270,2270,0
20230725,180200,5384485395,2270,2270,2270,2270,0
20230725,180100,5384485395,2270,2270,2270,2270,0
20230725,180000,5384485395,2270,2270,2270,2270,0
20230725,175900,5384485395,2270,2270,2270,2270,0
20230725,175800,5384485395,2270,2270,2270,2270,0
20230725,175700,5384485395,2270,2270,2270,2270,0
20230725,175600,5384485395,2270,2270,2270,2270,0
20230725,175500,5384485395,2270,2270,2270,2270,0
20230725,175400,5384485395,2270,2270,2270,2270,0
20230725,175300,5384485395,2270,2270,2270,2270,0
20230725,175200,5384485395,2270,2270,2270,2270,0
20230725,175100,5384485395,2270,2270,2270,2270,0
20230725,175000,5384485395,2270,2270,2270,2270,0
20230725,174900,5384485395,2270,2270,2270,2270,69921
20230725,174800,5384485395,2270,2270,2270,2270,0
20230725,174700,5384485395,2270,2270,2270,2270,0
20230725,174600,5384485395,2270,2270,2270,2270,0
20230725,174500,5384485395,2270,2270,2270,2270,0
20230725,174400,5384485395,2270,2270,2270,2270,0
20230725,174300,5384485395,2270,2270,2270,2270,0
20230725,174200,5384485395,2270,2270,2270,2270,0
20230725,174100,5384485395,2270,2270,2270,2270,0
20230725,174000,5384485395,2270,2270,2270,2270,0
20230725,173900,5384485395,2270,2270,2270,2270,0
20230725,173800,5384485395,2270,2270,2270,2270,0
20230725,173700,5384485395,2270,2270,2270,2270,0
20230725,173600,5384485395,2270,2270,2270,2270,0
20230725,173500,5384485395,2270,2270,2270,2270,0
20230725,173400,5384485395,2270,2270,2270,2270,0
20230725,173300,5384485395,2270,2270,2270,2270,0
20230725,173200,5384485395,2270,2270,2270,2270,0
20230725,173100,5384485395,2270,2270,2270,2270,0
20230725,173000,5384485395,2270,2270,2270,2270,0
20230725,172900,5384485395,2270,2270,2270,2270,0
20230725,172800,5384485395,2270,2270,2270,2270,0
20230725,172700,5384485395,2270,2270,2270,2270,0
20230725,172600,5384485395,2270,2270,2270,2270,0
20230725,172500,5384485395,2270,2270,2270,2270,0
20230725,172400,5384485395,2270,2270,2270,2270,0
20230725,172300,5384485395,2270,2270,2270,2270,0
20230725,172200,5384485395,2270,2270,2270,2270,0
20230725,172100,5384485395,2270,2270,2270,2270,0
20230725,172000,5384485395,2270,2270,2270,2270,0
20230725,171900,5384485395,2270,2270,2270,2270,69921
20230725,171800,5384485395,2270,2270,2270,2270,0
20230725,171700,5384485395,2270,2270,2270,2270,0
20230725,171600,5384485395,2270,2270,2270,2270,0
20230725,171500,5384485395,2270,2270,2270,2270,0
20230725,171400,5384485395,2270,2270,2270,2270,0
20230725,171300,5384485395,2270,2270,2270,2270,0
20230725,171200,5384485395,2270,2270,2270,2270,0
20230725,171100,5384485395,2270,2270,2270,2270,0
20230725,171000,5384485395,2270,2270,2270,2270,0
20230725,170900,5384485395,2270,2270,2270,2270,0
20230725,170800,5384485395,2270,2270,2270,2270,0
20230725,170700,5384485395,2270,2270,2270,2270,0
20230725,170600,5384485395,2270,2270,2270,2270,0
20230725,170500,5384485395,2270,2270,2270,2270,0
20230725,170400,5384485395,2270,2270,2270,2270,0
20230725,170300,5384485395,2270,2270,2270,2270,0
20230725,170200,5384485395,2270,2270,2270,2270,0
20230725,170100,5384485395,2270,2270,2270,2270,0
20230725,170000,5384485395,2270,2270,2270,2270,0
20230725,165900,5384485395,2270,2270,2270,2270,0
20230725,165800,5384485395,2270,2270,2270,2270,0
20230725,165700,5384485395,2270,2270,2270,2270,0
20230725,165600,5384485395,2270,2270,2270,2270,0
20230725,165500,5384485395,2270,2270,2270,2270,0
20230725,165400,5384485395,2270,2270,2270,2270,0
20230725,165300,5384485395,2270,2270,2270,2270,0
20230725,165200,5384485395,2270,2270,2270,2270,0
20230725,165100,5384485395,2270,2270,2270,2270,0
20230725,165000,5384485395,2270,2270,2270,2270,0
20230725,164900,5384485395,2270,2270,2270,2270,69921
20230725,164800,5384485395,2270,2270,2270,2270,0
20230725,164700,5384485395,2270,2270,2270,2270,0
20230725,164600,5384485395,2270,2270,2270,2270,0
20230725,164500,5384485395,2270,2270,2270,2270,0
20230725,164400,5384485395,2270,2270,2270,2270,0
20230725,164300,5384485395,2270,2270,2270,2270,0
20230725,164200,5384485395,2270,2270,2270,2270,0
20230725,164100,5384485395,2270,2270,2270,2270,0
20230725,164000,5384485395,2270,2270,2270,2270,0
20230725,163900,5384485395,2270,2270,2270,2270,0
20230725,163800,5384485395,2270,2270,2270,2270,0
20230725,163700,5384485395,2270,2270,2270,2270,0
20230725,163600,5384485395,2270,2270,2270,2270,0
20230725,163500,5384485395,2270,2270,2270,2270,0
20230725,163400,5384485395,2270,2270,2270,2270,0
20230725,163300,5384485395,2270,2270,2270,2270,0
20230725,163200,5384485395,2270,2270,2270,2270,0
20230725,163100,5384485395,2270,2270,2270,2270,0
20230725,163000,5384485395,2270,2270,2270,2270,0
20230725,162900,5384485395,2270,2270,2270,2270,0
20230725,162800,5384485395,2270,2270,2270,2270,0
20230725,162700,5384485395,2270,2270,2270,2270,0
20230725,162600,5384485395,2270,2270,2270,2270,0
20230725,162500,5384485395,2270,2270,2270,2270,0
20230725,162400,5384485395,2270,2270,2270,2270,0
20230725,162300,5384485395,2270,2270,2270,2270,0
20230725,162200,5384485395,2270,2270,2270,2270,0
20230725,162100,5384485395,2270,2270,2270,2270,0
20230725,162000,5384485395,2270,2270,2270,2270,0
20230725,161900,5384485395,2270,2270,2270,2270,69921
20230725,161800,5384485395,2270,2270,2270,2270,0
20230725,161700,5384485395,2270,2270,2270,2270,0
20230725,161600,5384485395,2270,2270,2270,2270,0
20230725,161500,5384485395,2270,2270,2270,2270,0
20230725,161400,5384485395,2270,2270,2270,2270,0
20230725,161300,5384485395,2270,2270,2270,2270,0
20230725,161200,5384485395,2270,2270,2270,2270,0
20230725,161100,5384485395,2270,2270,2270,2270,0
20230725,161000,5384485395,2270,2270,2270,2270,0
20230725,160900,5384485395,2270,2270,2270,2270,0
20230725,160800,5384485395,2270,2270,2270,2270,0
20230725,160700,5384485395,2270,2270,2270,2270,0
20230725,160600,5384485395,2270,2270,2270,2270,0
20230725,160500,5384485395,2270,2270,2270,2270,0
20230725,160400,5384485395,2270,2270,2270,2270,0
20230725,160300,5384485395,2270,2270,2270,2270,0
20230725,160200,5384485395,2270,2270,2270,2270,0
20230725,160100,5384485395,2270,2270,2270,2270,0
20230725,160000,5384485395,2270,2270,2270,2270,0
20230725,155900,5384485395,2270,2270,2270,2270,0
20230725,155800,5384485395,2270,2270,2270,2270,0
20230725,155700,5384485395,2270,2270,2270,2270,0
20230725,155600,5384485395,2270,2270,2270,2270,0
20230725,155500,5384485395,2270,2270,2270,2270,0
20230725,155400,5384485395,2270,2270,2270,2270,0
20230725,155300,5384485395,2270,2270,2270,2270,0
20230725,155200,5384485395,2270,2270,2270,2270,0
20230725,155100,5384485395,2270,2270,2270,2270,0
20230725,155000,5384485395,2270,2270,2270,2270,0
20230725,154900,5384485395,2270,2270,2270,2270,69921
20230725,154800,5384485395,2270,2270,2270,2270,0
20230725,154700,5384485395,2270,2270,2270,2270,0
20230725,154600,5384485395,2270,2270,2270,2270,0
20230725,154500,5384485395,2270,2270,2270,2270,0
20230725,154400,5384485395,2270,2270,2270,2270,0
20230725,154300,5384485395,2270,2270,2270,2270,0
20230725,154200,5384485395,2270,2270,2270,2270,0
20230725,154100,5384485395,2270,2270,2270,2270,0
20230725,154000,5384485395,2270,2270,2270,2270,0
20230725,153900,5384485395,2270,2270,2270,2270,0
20230725,153800,5384485395,2270,2270,2270,2270,0
20230725,153700,5384485395,2270,2270,2270,2270,0
20230725,153600,5384485395,2270,2270,2270,2270,0
20230725,153500,5384485395,2270,2270,2270,2270,0
20230725,153400,5384485395,2270,2270,2270,2270,0
20230725,153300,5384485395,2270,2270,2270,2270,0
20230725,153200,5384485395,2270,2270,2270,2270,0
20230725,153100,5384485395,2270,2270,2270,2270,0
20230725,153000,5384485395,2270,2270,2270,2270,69921
20230725,152900,5225764725,2275,2275,2275,2275,0
20230725,152800,5225764725,2275,2275,2275,2275,0
20230725,152700,5225764725,2275,2275,2275,2275,0
20230725,152600,5225764725,2275,2275,2275,2275,0
20230725,152500,5225764725,2275,2275,2275,2275,0
20230725,152400,5225764725,2275,2275,2275,2275,0
20230725,152300,5225764725,2275,2275,2275,2275,0
20230725,152200,5225764725,2275,2275,2275,2275,0
20230725,152100,5225764725,2275,2275,2275,2275,0
20230725,152000,5225764725,2275,2275,2275,2275,0
20230725,151900,5225764725,2275,2285,2290,2275,28882
20230725,151800,5159858185,2285,2270,2290,2270,21107
20230725,151700,5111668825,2270,2295,2295,2270,52170
20230725,151600,4992194140,2295,2290,2295,2285,39098
20230725,151500,4902669400,2290,2285,2290,2280,24495
20230725,151400,4846698050,2285,2280,2290,2275,46692
20230725,151300,4740119995,2275,2275,2280,2275,12566
20230725,151200,4711532045,2270,2275,2275,2265,11194
20230725,151100,4686122165,2275,2275,2275,2270,11190
20230725,151000,4660694765,2275,2275,2280,2275,12653
20230725,150900,4631906230,2275,2275,2280,2270,12982
20230725,150800,4602362705,2275,2275,2275,2270,8614
20230725,150700,4582765985,2275,2265,2275,2260,18809
20230725,150600,4540177630,2265,2270,2275,2260,16195
20230725,150500,4503457680,2270,2270,2275,2265,3843
20230725,150400,4494738240,2270,2270,2275,2265,19354
20230725,150300,4450786905,2270,2275,2275,2265,21323
20230725,150200,4402372250,2275,2270,2275,2265,40114
20230725,150100,4311290945,2265,2250,2270,2245,29853
20230725,150000,4243918190,2245,2250,2250,2240,6695
20230725,145900,4228907840,2250,2250,2250,2245,3931
20230725,145800,4220082150,2250,2250,2255,2245,19808
20230725,145700,4175519810,2245,2235,2245,2235,20410
20230725,145600,4129774020,2235,2210,2235,2210,45320
20230725,145500,4028907005,2215,2215,2215,2210,1473
20230725,145400,4025644345,2215,2210,2215,2210,1186
20230725,145300,4023019970,2210,2215,2215,2205,1351
20230725,145200,4020039800,2210,2210,2215,2210,1343
20230725,145100,4017071520,2210,2210,2215,2210,1446
20230725,145000,4013875180,2215,2215,2215,2215,225
20230725,144900,4013376805,2215,2220,2220,2200,7715
20230725,144800,3996352325,2215,2215,2220,2215,183
20230725,144700,3995946430,2220,2215,2220,2215,423
20230725,144600,3995008870,2220,2210,2220,2210,3876
20230725,144500,3986432875,2215,2215,2220,2210,4426
20230725,144400,3976629850,2215,2215,2215,2210,279
20230725,144300,3976011900,2210,2210,2210,2210,566
20230725,144200,3974761040,2210,2210,2215,2200,456
20230725,144100,3973757170,2205,2205,2205,2205,1265
20230725,144000,3970967845,2215,2215,2215,2215,140
20230725,143900,3970657745,2200,2215,2215,2200,374
20230725,143800,3969833640,2215,2200,2215,2200,1007
20230725,143700,3967609840,2200,2205,2215,2200,7350
20230725,143600,3951425670,2205,2210,2210,2205,1593
20230725,143500,3947911725,2215,2205,2215,2205,42
20230725,143400,3947818805,2205,2215,2215,2205,1884
20230725,143300,3943664425,2210,2210,2215,2210,631
20230725,143200,3942269635,2215,2215,2215,2210,2435
20230725,143100,3936887265,2215,2215,2215,2210,577
20230725,143000,3935611960,2215,2215,2215,2210,115
20230725,142900,3935357560,2210,2215,2215,2210,264
20230725,142800,3934772850,2215,2205,2215,2205,460
20230725,142700,3933758390,2220,2205,2220,2205,14
20230725,142600,3933727505,2215,2215,2215,2205,1055
20230725,142500,3931398735,2210,2220,2220,2210,3212
20230725,142400,3924295215,2215,2215,2215,2215,59
20230725,142300,3924164530,2215,2215,2215,2215,64
20230725,142200,3924022770,2220,2220,2220,2215,105
20230725,142100,3923789700,2220,2220,2220,2220,3029
20230725,142000,3917065320,2220,2215,2220,2195,7056
20230725,141900,3901409890,2215,2195,2220,2195,1076
20230725,141800,3899031535,2215,2215,2215,2195,610
20230725,141700,3897683315,2215,2215,2215,2195,3179
20230725,141600,3890686430,2215,2205,2215,2205,72
20230725,141500,3890527600,2215,2215,2215,2200,28
20230725,141400,3890465765,2215,2220,2220,2200,146
20230725,141300,3890144270,2220,2220,2220,2200,62
20230725,141200,3890007060,2220,2200,2220,2200,533
20230725,141100,3888827370,2220,2200,2220,2200,1185
20230725,141000,3886199860,2200,2215,2215,2200,987
20230725,140900,3884025810,2200,2215,2215,2200,1844
20230725,140800,3879968935,2200,2210,2210,2200,3635
20230725,140700,3871969715,2210,2210,2210,2210,27
20230725,140600,3871910045,2220,2210,2220,2200,2251
20230725,140500,3866952165,2205,2210,2220,2205,3585
20230725,140400,3859033970,2210,2215,2215,2210,104
20230725,140300,3858804050,2215,2215,2215,2215,1076
20230725,140200,3856420710,2220,2225,2225,2220,51
20230725,140100,3856307485,2225,2225,2225,2215,198
20230725,140000,3855867585,2220,2225,2225,2215,23
20230725,135900,3855816505,2225,2220,2225,2215,1015
20230725,135800,3853568240,2215,2225,2225,2215,997
20230725,135700,3851350665,2220,2220,2220,2220,10842
20230725,135600,3827281425,2225,2225,2225,2220,167
20230725,135500,3826910355,2225,2220,2225,2220,222
20230725,135400,3826416595,2220,2225,2225,2220,893
20230725,135300,3824432175,2225,2220,2225,2220,3999
20230725,135200,3815534435,2220,2220,2220,2220,50
20230725,135100,3815423435,2225,2225,2225,2225,2085
20230725,135000,3810784310,2225,2220,2225,2220,451
20230725,134900,3809781515,2225,2225,2225,2225,516
20230725,134800,3808633415,2215,2225,2225,2215,1780
20230725,134700,3804673605,2215,2225,2225,2215,824
20230725,134600,3802842625,2215,2220,2225,2215,347
20230725,134500,3802071735,2220,2220,2225,2220,3010
20230725,134400,3795389520,2220,2220,2220,2210,2062
20230725,134300,3790828710,2220,2215,2220,2210,1962
20230725,134200,3786478250,2215,2205,2215,2205,8842
20230725,134100,3766922275,2215,2215,2215,2215,0
20230725,134000,3766922275,2215,2215,2215,2215,0
20230725,133900,3766922275,2215,2205,2215,2200,2673
20230725,133800,3761023380,2210,2200,2210,2200,8
20230725,133700,3761005770,2205,2205,2205,2205,846
20230725,133600,3759140340,2205,2205,2205,2205,116
20230725,133500,3758884560,2200,2205,2210,2200,1165
20230725,133400,3756316550,2205,2205,2215,2205,733
20230725,133300,3754697200,2210,2210,2210,2210,62
20230725,133200,3754560180,2200,2205,2205,2200,1509
20230725,133100,3751234705,2205,2205,2205,2205,1388
20230725,133000,3748174165,2205,2205,2215,2205,2218
20230725,132900,3743277665,2205,2205,2205,2205,482
20230725,132800,3742214855,2205,2195,2205,2195,9700
20230725,132700,3720849575,2195,2195,2195,2195,98
20230725,132600,3720634465,2190,2195,2195,2190,1359
20230725,132500,3717651490,2195,2195,2195,2195,45
20230725,132400,3717552715,2190,2190,2190,2190,808
20230725,132300,3715783195,2190,2190,2200,2190,2061
20230725,132200,3711269405,2190,2200,2200,2190,18
20230725,132100,3711229865,2190,2195,2195,2190,2693
20230725,132000,3705329540,2195,2190,2195,2190,1987
20230725,131900,3700974810,2190,2190,2190,2190,3213
20230725,131800,3693938340,2190,2195,2195,2190,220
20230725,131700,3693456510,2195,2190,2195,2190,475
20230725,131600,3692416255,2190,2200,2200,2190,419
20230725,131500,3691497785,2190,2200,2205,2190,9997
20230725,131400,3669533725,2200,2210,2210,2200,2588
20230725,131300,3663833810,2205,2205,2210,2205,1332
20230725,131200,3660895700,2205,2205,2205,2205,5580
20230725,131100,3648591800,2210,2215,2215,2210,3249
20230725,131000,3641408990,2215,2215,2215,2210,536
20230725,130900,3640222070,2215,2215,2215,2215,12
20230725,130800,3640195490,2220,2210,2220,2210,2842
20230725,130700,3633902235,2210,2215,2215,2210,558
20230725,130600,3632668775,2215,2210,2215,2210,384
20230725,130500,3631820100,2215,2220,2220,2210,361
20230725,130400,3631021830,2220,2215,2220,2210,803
20230725,130300,3629241700,2215,2220,2220,2215,14630
20230725,130200,3596833685,2220,2220,2225,2220,2458
20230725,130100,3591376920,2220,2220,2220,2215,14952
20230725,130000,3558233450,2230,2230,2230,2225,1735
20230725,125900,3554366400,2225,2220,2225,2220,649
20230725,125800,3552922700,2225,2230,2235,2225,755
20230725,125700,3551242790,2230,2230,2230,2225,1835
20230725,125600,3547156755,2225,2225,2225,2225,500
20230725,125500,3546044255,2220,2220,2220,2220,1917
20230725,125400,3541788515,2225,2220,2225,2220,898
20230725,125300,3539793830,2220,2220,2220,2220,2804
20230725,125200,3533568950,2230,2225,2235,2220,88
20230725,125100,3533373035,2220,2220,2220,2220,3
20230725,125000,3533366375,2220,2220,2230,2220,3451
20230725,124900,3525691285,2220,2220,2220,2220,1478
20230725,124800,3522410125,2220,2220,2230,2220,97
20230725,124700,3522194685,2220,2235,2235,2220,78
20230725,124600,3522021450,2235,2220,2235,2220,163
20230725,124500,3521657310,2220,2230,2230,2220,6515
20230725,124400,3507169755,2230,2230,2230,2230,65
20230725,124300,3507024805,2240,2230,2240,2230,607
20230725,124200,3505671125,2230,2230,2230,2230,0
20230725,124100,3505671125,2230,2235,2235,2230,200
20230725,124000,3505224850,2230,2230,2240,2230,378
20230725,123900,3504381890,2235,2235,2235,2235,0
20230725,123800,3504381890,2235,2230,2235,2230,5027
20230725,123700,3493161615,2230,2230,2230,2230,110
20230725,123600,3492916315,2235,2235,2235,2235,635
20230725,123500,3491497090,2235,2235,2235,2235,369
20230725,123400,3490672375,2245,2240,2245,2240,901
20230725,123300,3488651225,2230,2235,2240,2230,814
20230725,123200,3486831340,2235,2240,2240,2235,1726
20230725,123100,3482973010,2235,2240,2240,2235,1177
20230725,123000,3480337105,2240,2240,2245,2240,6523
20230725,122900,3465705685,2245,2250,2250,2245,8254
20230725,122800,3447172945,2250,2245,2250,2245,8083
20230725,122700,3429020930,2245,2245,2245,2240,3634
20230725,122600,3420866950,2245,2235,2245,2235,4443
20230725,122500,3410915155,2235,2240,2240,2230,551
20230725,122400,3409685500,2240,2230,2240,2230,1989
20230725,122300,3405240645,2235,2235,2235,2230,4471
20230725,122200,3395248170,2230,2230,2235,2230,1741
20230725,122100,3391364055,2230,2235,2235,2230,300
20230725,122000,3390694500,2235,2220,2235,2220,467
20230725,121900,3389656635,2220,2230,2230,2220,1882
20230725,121800,3385464320,2230,2230,2230,2225,391
20230725,121700,3384592430,2230,2220,2230,2215,14725
20230725,121600,3351900775,2220,2220,2220,2220,350
20230725,121500,3351123775,2220,2220,2220,2220,496
20230725,121400,3350022655,2230,2220,2230,2220,998
20230725,121300,3347807085,2220,2220,2220,2220,22
20230725,121200,3347758245,2230,2220,2230,2215,2905
20230725,121100,3341308475,2225,2225,2225,2225,211
20230725,121000,3340839000,2215,2220,2225,2215,6183
20230725,120900,3327114280,2225,2225,2225,2225,209
20230725,120800,3326649255,2225,2225,2225,2220,155
20230725,120700,3326305040,2230,2230,2230,2230,0
20230725,120600,3326305040,2230,2220,2230,2220,469
20230725,120500,3325263830,2220,2225,2230,2220,4574
20230725,120400,3315081940,2225,2230,2230,2225,1241
20230725,120300,3312320690,2230,2230,2230,2230,882
20230725,120200,3310353830,2230,2235,2235,2230,1345
20230725,120100,3307354470,2230,2230,2230,2230,282
20230725,120000,3306725610,2230,2230,2235,2230,426
20230725,115900,3305775600,2235,2235,2235,2235,11
20230725,115800,3305751015,2235,2235,2235,2235,1
20230725,115700,3305748780,2230,2230,2230,2230,149
20230725,115600,3305416510,2235,2225,2235,2225,332
20230725,115500,3304676645,2230,2225,2230,2225,469
20230725,115400,3303632620,2225,2235,2235,2225,306
20230725,115300,3302950160,2230,2225,2235,2225,5752
20230725,115200,3290147760,2225,2230,2230,2225,219
20230725,115100,3289660480,2230,2230,2230,2230,238
20230725,115000,3289129740,2230,2230,2230,2230,1658
20230725,114900,3285432400,2230,2235,2235,2230,115
20230725,114800,3285175910,2230,2230,2235,2230,608
20230725,114700,3283819730,2230,2230,2230,2225,490
20230725,114600,3282728780,2225,2230,2230,2225,1115
20230725,114500,3280242685,2235,2225,2235,2225,2734
20230725,114400,3274143660,2225,2225,2230,2225,2037
20230725,114300,3269605035,2230,2230,2230,2230,12
20230725,114200,3269578275,2220,2230,2230,2220,1027
20230725,114100,3267294040,2230,2220,2230,2220,912
20230725,114000,3265262380,2220,2225,2230,2220,2934
20230725,113900,3258738640,2225,2230,2230,2225,844
20230725,113800,3256858400,2230,2230,2235,2230,206
20230725,113700,3256399015,2230,2235,2235,2225,1099
20230725,113600,3253947770,2225,2225,2235,2225,6826
20230725,113500,3238740780,2230,2225,2230,2225,784
20230725,113400,3236996355,2225,2230,2230,2225,1055
20230725,113300,3234643870,2225,2220,2225,2220,533
20230725,113200,3233460315,2225,2220,2225,2220,546
20230725,113100,3232246115,2220,2220,2220,2220,98
20230725,113000,3232028555,2225,2220,2230,2220,440
20230725,112900,3231051395,2220,2220,2235,2220,238
20230725,112800,3230520435,2220,2220,2230,2220,2624
20230725,112700,3224690645,2235,2225,2235,2220,637
20230725,112600,3223269240,2220,2225,2225,2220,319
20230725,112500,3222559610,2235,2220,2235,2220,958
20230725,112400,3220431125,2235,2215,2235,2215,1847
20230725,112300,3216320295,2215,2215,2215,2215,13
20230725,112200,3216291500,2215,2210,2220,2210,514
20230725,112100,3215151055,2220,2205,2220,2200,1674
20230725,112000,3211465855,2200,2230,2230,2190,44230
20230725,111900,3113562670,2230,2230,2230,2230,1169
20230725,111800,3110955800,2230,2230,2230,2230,27
20230725,111700,3110895590,2230,2230,2230,2225,1266
20230725,111600,3108072735,2235,2225,2235,2225,1106
20230725,111500,3105607000,2225,2230,2230,2225,10716
20230725,111400,3081726280,2230,2235,2235,2230,1098
20230725,111300,3079272900,2235,2235,2235,2235,1557
20230725,111200,3075793005,2235,2235,2240,2235,3487
20230725,111100,3067999530,2235,2240,2240,2235,4981
20230725,111000,3056853260,2245,2245,2250,2240,1031
20230725,110900,3054540305,2250,2240,2250,2240,2616
20230725,110800,3048667705,2240,2240,2240,2240,12
20230725,110700,3048640825,2240,2235,2245,2235,5718
20230725,110600,3035835860,2235,2245,2245,2235,2307
20230725,110500,3030668675,2245,2240,2245,2240,4881
20230725,110400,3019734925,2240,2240,2245,2235,3624
20230725,110300,3011614295,2235,2235,2240,2235,733
20230725,110200,3009974660,2240,2240,2240,2230,1296
20230725,110100,3007077495,2240,2235,2245,2235,3696
20230725,110000,2998798455,2240,2250,2250,2240,6130
20230725,105900,2985061930,2250,2220,2250,2220,12287
20230725,105800,2957532690,2225,2225,2230,2220,824
20230725,105700,2955697590,2230,2225,2230,2215,4455
20230725,105600,2945791580,2225,2225,2230,2225,612
20230725,105500,2944429875,2230,2230,2230,2225,1530
20230725,105400,2941018810,2230,2235,2235,2225,291
20230725,105300,2940371160,2235,2230,2235,2230,103
20230725,105200,2940141415,2230,2230,2235,2220,5379
20230725,105100,2928170110,2225,2245,2245,2220,28740
20230725,105000,2863912725,2240,2245,2250,2235,8162
20230725,104900,2845593710,2250,2250,2255,2235,10759
20230725,104800,2821437515,2255,2255,2260,2240,17475
20230725,104700,2782048215,2255,2230,2255,2225,44069
20230725,104600,2683320455,2230,2230,2230,2225,1870
20230725,104500,2679154000,2230,2225,2230,2220,1969
20230725,104400,2674773120,2220,2210,2225,2210,2280
20230725,104300,2669707900,2220,2215,2220,2210,2532
20230725,104200,2664105685,2215,2210,2215,2210,829
20230725,104100,2662271950,2210,2205,2215,2205,148
20230725,104000,2661944905,2215,2215,2215,2205,671
20230725,103900,2660459570,2205,2215,2215,2205,1140
20230725,103800,2657935930,2215,2210,2215,2210,412
20230725,103700,2657025360,2210,2205,2210,2200,401
20230725,103600,2656139970,2210,2205,2210,2195,215
20230725,103500,2655666065,2205,2205,2205,2195,137
20230725,103400,2655364090,2205,2210,2210,2185,15031
20230725,103300,2622399545,2200,2205,2205,2200,1071
20230725,103200,2620038315,2205,2195,2205,2190,3255
20230725,103100,2612889920,2200,2190,2200,2190,73
20230725,103000,2612729725,2185,2190,2200,2185,2517
20230725,102900,2607222605,2190,2190,2195,2185,5041
20230725,102800,2596191815,2200,2200,2200,2190,461
20230725,102700,2595182065,2200,2190,2200,2190,1112
20230725,102600,2592746250,2190,2195,2200,2185,3340
20230725,102500,2585430355,2200,2185,2200,2185,1493
20230725,102400,2582160840,2180,2190,2190,2180,12003
20230725,102300,2555940835,2195,2195,2195,2185,1139
20230725,102200,2553449530,2195,2190,2195,2190,315
20230725,102100,2552759670,2190,2195,2200,2190,2061
20230725,102000,2548241855,2195,2185,2195,2185,804
20230725,101900,2546482995,2190,2190,2190,2190,1884
20230725,101800,2542357035,2190,2190,2195,2190,498
20230725,101700,2541266145,2195,2190,2195,2190,370
20230725,101600,2540455750,2190,2185,2190,2185,3110
20230725,101500,2533657500,2185,2185,2195,2185,6427
20230725,101400,2519605515,2185,2200,2200,2185,6772
20230725,101300,2504762375,2200,2200,2205,2195,1840
20230725,101200,2500714390,2200,2205,2210,2200,14701
20230725,101100,2468348290,2210,2225,2225,2205,4748
20230725,101000,2457857930,2210,2220,2225,2210,6321
20230725,100900,2443873015,2225,2230,2235,2225,3626
20230725,100800,2435801710,2230,2225,2230,2220,1006
20230725,100700,2433559815,2230,2220,2230,2220,902
20230725,100600,2431554455,2225,2220,2225,2220,52
20230725,100500,2431439000,2225,2220,2225,2215,2761
20230725,100400,2425321835,2215,2220,2225,2215,3672
20230725,100300,2417170020,2220,2220,2225,2220,2279
20230725,100200,2412110635,2220,2225,2225,2215,594
20230725,100100,2410793865,2225,2220,2225,2215,7741
20230725,100000,2393608900,2225,2230,2230,2220,4149
20230725,095900,2384384770,2225,2230,2230,2225,1382
20230725,095800,2381306505,2230,2235,2235,2225,664
20230725,095700,2379825825,2235,2230,2235,2225,2507
20230725,095600,2374236755,2225,2225,2240,2220,4426
20230725,095500,2364355905,2230,2230,2230,2220,1286
20230725,095400,2361492690,2230,2220,2230,2220,7
20230725,095300,2361477130,2220,2225,2235,2220,706
20230725,095200,2359907955,2235,2230,2235,2230,1500
20230725,095100,2356559595,2235,2230,2240,2225,5842
20230725,095000,2343505440,2225,2220,2235,2220,8146
20230725,094900,2325337560,2215,2225,2225,2215,179
20230725,094800,2324939950,2230,2220,2230,2180,33390
20230725,094700,2251587085,2220,2225,2225,2215,1462
20230725,094600,2248342125,2225,2220,2230,2215,5088
20230725,094500,2237021715,2225,2225,2230,2220,2203
20230725,094400,2232119125,2215,2215,2225,2205,15276
20230725,094300,2198281760,2215,2205,2215,2205,1323
20230725,094200,2195361400,2215,2200,2215,2200,4185
20230725,094100,2186136685,2210,2195,2210,2195,7762
20230725,094000,2169028885,2195,2180,2210,2180,23186
20230725,093900,2118149015,2190,2180,2190,2175,9245
20230725,093800,2097971490,2180,2180,2190,2180,15840
20230725,093700,2063373120,2180,2180,2190,2175,7332
20230725,093600,2047367805,2180,2180,2195,2175,3555
20230725,093500,2039616890,2170,2190,2190,2170,46636
20230725,093400,1938046265,2185,2185,2195,2185,7905
20230725,093300,1920736225,2185,2195,2195,2185,21980
20230725,093200,1872652555,2190,2205,2205,2190,28206
20230725,093100,1810662435,2205,2210,2210,2205,8563
20230725,093000,1791774225,2210,2220,2220,2210,4707
20230725,092900,1781356305,2220,2230,2230,2220,4532
20230725,092800,1771277155,2230,2230,2235,2220,5924
20230725,092700,1758065645,2225,2215,2235,2210,6282
20230725,092600,1744108395,2210,2205,2215,2205,4585
20230725,092500,1733982860,2205,2225,2225,2205,7973
20230725,092400,1716326485,2225,2205,2225,2200,17839
20230725,092300,1676959515,2205,2230,2235,2205,43614
20230725,092200,1580196330,2230,2230,2240,2230,7911
20230725,092100,1562539490,2230,2240,2240,2230,12686
20230725,092000,1534190945,2235,2235,2245,2230,7705
20230725,091900,1516957270,2230,2235,2240,2230,17768
20230725,091800,1477292275,2235,2255,2255,2235,28125
20230725,091700,1414177605,2250,2260,2260,2250,8842
20230725,091600,1394239185,2255,2265,2265,2250,27632
20230725,091500,1331971380,2265,2250,2265,2250,11626
20230725,091400,1305742035,2255,2260,2275,2245,52390
20230725,091300,1187603790,2275,2265,2280,2260,50405
20230725,091200,1073151595,2265,2255,2265,2255,7434
20230725,091100,1056344550,2260,2245,2265,2245,26015
20230725,091000,997554215,2255,2265,2265,2240,25326
20230725,090900,940502575,2260,2220,2270,2220,26858
20230725,090800,880137670,2220,2215,2230,2215,5250
20230725,090700,868483230,2215,2210,2230,2210,13606
20230725,090600,838267965,2215,2235,2235,2210,32365
20230725,090500,766393580,2230,2250,2250,2225,49882
20230725,090400,655055400,2245,2255,2255,2235,34837
20230725,090300,576845920,2240,2260,2260,2225,39727
20230725,090200,487752010,2260,2230,2270,2225,79649
20230725,090100,308329315,2235,2200,2245,2200,55031
20230725,090000,185551365,2200,2215,2215,2185,82758