stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204600,1118423705,3885,3885,3885,3885,9322
20230725,204500,1118423705,3885,3885,3885,3885,0
20230725,204400,1118423705,3885,3885,3885,3885,0
20230725,204300,1118423705,3885,3885,3885,3885,0
20230725,204200,1118423705,3885,3885,3885,3885,0
20230725,204100,1118423705,3885,3885,3885,3885,0
20230725,204000,1118423705,3885,3885,3885,3885,0
20230725,203900,1118423705,3885,3885,3885,3885,0
20230725,203800,1118423705,3885,3885,3885,3885,0
20230725,203700,1118423705,3885,3885,3885,3885,0
20230725,203600,1118423705,3885,3885,3885,3885,0
20230725,203500,1118423705,3885,3885,3885,3885,0
20230725,203400,1118423705,3885,3885,3885,3885,0
20230725,203300,1118423705,3885,3885,3885,3885,0
20230725,203200,1118423705,3885,3885,3885,3885,0
20230725,203100,1118423705,3885,3885,3885,3885,0
20230725,203000,1118423705,3885,3885,3885,3885,0
20230725,202900,1118423705,3885,3885,3885,3885,0
20230725,202800,1118423705,3885,3885,3885,3885,0
20230725,202700,1118423705,3885,3885,3885,3885,0
20230725,202600,1118423705,3885,3885,3885,3885,0
20230725,202500,1118423705,3885,3885,3885,3885,0
20230725,202400,1118423705,3885,3885,3885,3885,0
20230725,202300,1118423705,3885,3885,3885,3885,0
20230725,202200,1118423705,3885,3885,3885,3885,0
20230725,202100,1118423705,3885,3885,3885,3885,0
20230725,202000,1118423705,3885,3885,3885,3885,0
20230725,201900,1118423705,3885,3885,3885,3885,0
20230725,201800,1118423705,3885,3885,3885,3885,0
20230725,201700,1118423705,3885,3885,3885,3885,0
20230725,201600,1118423705,3885,3885,3885,3885,9322
20230725,201500,1118423705,3885,3885,3885,3885,0
20230725,201400,1118423705,3885,3885,3885,3885,0
20230725,201300,1118423705,3885,3885,3885,3885,0
20230725,201200,1118423705,3885,3885,3885,3885,0
20230725,201100,1118423705,3885,3885,3885,3885,0
20230725,201000,1118423705,3885,3885,3885,3885,0
20230725,200900,1118423705,3885,3885,3885,3885,0
20230725,200800,1118423705,3885,3885,3885,3885,0
20230725,200700,1118423705,3885,3885,3885,3885,0
20230725,200600,1118423705,3885,3885,3885,3885,0
20230725,200500,1118423705,3885,3885,3885,3885,0
20230725,200400,1118423705,3885,3885,3885,3885,0
20230725,200300,1118423705,3885,3885,3885,3885,0
20230725,200200,1118423705,3885,3885,3885,3885,0
20230725,200100,1118423705,3885,3885,3885,3885,0
20230725,200000,1118423705,3885,3885,3885,3885,0
20230725,195900,1118423705,3885,3885,3885,3885,0
20230725,195800,1118423705,3885,3885,3885,3885,0
20230725,195700,1118423705,3885,3885,3885,3885,0
20230725,195600,1118423705,3885,3885,3885,3885,0
20230725,195500,1118423705,3885,3885,3885,3885,0
20230725,195400,1118423705,3885,3885,3885,3885,0
20230725,195300,1118423705,3885,3885,3885,3885,0
20230725,195200,1118423705,3885,3885,3885,3885,0
20230725,195100,1118423705,3885,3885,3885,3885,0
20230725,195000,1118423705,3885,3885,3885,3885,0
20230725,194900,1118423705,3885,3885,3885,3885,0
20230725,194800,1118423705,3885,3885,3885,3885,0
20230725,194700,1118423705,3885,3885,3885,3885,0
20230725,194600,1118423705,3885,3885,3885,3885,9322
20230725,194500,1118423705,3885,3885,3885,3885,0
20230725,194400,1118423705,3885,3885,3885,3885,0
20230725,194300,1118423705,3885,3885,3885,3885,0
20230725,194200,1118423705,3885,3885,3885,3885,0
20230725,194100,1118423705,3885,3885,3885,3885,0
20230725,194000,1118423705,3885,3885,3885,3885,0
20230725,193900,1118423705,3885,3885,3885,3885,0
20230725,193800,1118423705,3885,3885,3885,3885,0
20230725,193700,1118423705,3885,3885,3885,3885,0
20230725,193600,1118423705,3885,3885,3885,3885,0
20230725,193500,1118423705,3885,3885,3885,3885,0
20230725,193400,1118423705,3885,3885,3885,3885,0
20230725,193300,1118423705,3885,3885,3885,3885,0
20230725,193200,1118423705,3885,3885,3885,3885,0
20230725,193100,1118423705,3885,3885,3885,3885,0
20230725,193000,1118423705,3885,3885,3885,3885,0
20230725,192900,1118423705,3885,3885,3885,3885,0
20230725,192800,1118423705,3885,3885,3885,3885,0
20230725,192700,1118423705,3885,3885,3885,3885,0
20230725,192600,1118423705,3885,3885,3885,3885,0
20230725,192500,1118423705,3885,3885,3885,3885,0
20230725,192400,1118423705,3885,3885,3885,3885,0
20230725,192300,1118423705,3885,3885,3885,3885,0
20230725,192200,1118423705,3885,3885,3885,3885,0
20230725,192100,1118423705,3885,3885,3885,3885,0
20230725,192000,1118423705,3885,3885,3885,3885,0
20230725,191900,1118423705,3885,3885,3885,3885,0
20230725,191800,1118423705,3885,3885,3885,3885,0
20230725,191700,1118423705,3885,3885,3885,3885,0
20230725,191600,1118423705,3885,3885,3885,3885,9322
20230725,191500,1118423705,3885,3885,3885,3885,0
20230725,191400,1118423705,3885,3885,3885,3885,0
20230725,191300,1118423705,3885,3885,3885,3885,0
20230725,191200,1118423705,3885,3885,3885,3885,0
20230725,191100,1118423705,3885,3885,3885,3885,0
20230725,191000,1118423705,3885,3885,3885,3885,0
20230725,190900,1118423705,3885,3885,3885,3885,0
20230725,190800,1118423705,3885,3885,3885,3885,0
20230725,190700,1118423705,3885,3885,3885,3885,0
20230725,190600,1118423705,3885,3885,3885,3885,0
20230725,190500,1118423705,3885,3885,3885,3885,0
20230725,190400,1118423705,3885,3885,3885,3885,0
20230725,190300,1118423705,3885,3885,3885,3885,0
20230725,190200,1118423705,3885,3885,3885,3885,0
20230725,190100,1118423705,3885,3885,3885,3885,0
20230725,190000,1118423705,3885,3885,3885,3885,0
20230725,185900,1118423705,3885,3885,3885,3885,0
20230725,185800,1118423705,3885,3885,3885,3885,0
20230725,185700,1118423705,3885,3885,3885,3885,0
20230725,185600,1118423705,3885,3885,3885,3885,0
20230725,185500,1118423705,3885,3885,3885,3885,0
20230725,185400,1118423705,3885,3885,3885,3885,0
20230725,185300,1118423705,3885,3885,3885,3885,0
20230725,185200,1118423705,3885,3885,3885,3885,0
20230725,185100,1118423705,3885,3885,3885,3885,0
20230725,185000,1118423705,3885,3885,3885,3885,0
20230725,184900,1118423705,3885,3885,3885,3885,0
20230725,184800,1118423705,3885,3885,3885,3885,0
20230725,184700,1118423705,3885,3885,3885,3885,0
20230725,184600,1118423705,3885,3885,3885,3885,9322
20230725,184500,1118423705,3885,3885,3885,3885,0
20230725,184400,1118423705,3885,3885,3885,3885,0
20230725,184300,1118423705,3885,3885,3885,3885,0
20230725,184200,1118423705,3885,3885,3885,3885,0
20230725,184100,1118423705,3885,3885,3885,3885,0
20230725,184000,1118423705,3885,3885,3885,3885,0
20230725,183900,1118423705,3885,3885,3885,3885,0
20230725,183800,1118423705,3885,3885,3885,3885,0
20230725,183700,1118423705,3885,3885,3885,3885,0
20230725,183600,1118423705,3885,3885,3885,3885,0
20230725,183500,1118423705,3885,3885,3885,3885,0
20230725,183400,1118423705,3885,3885,3885,3885,0
20230725,183300,1118423705,3885,3885,3885,3885,0
20230725,183200,1118423705,3885,3885,3885,3885,0
20230725,183100,1118423705,3885,3885,3885,3885,0
20230725,183000,1118423705,3885,3885,3885,3885,0
20230725,182900,1118423705,3885,3885,3885,3885,0
20230725,182800,1118423705,3885,3885,3885,3885,0
20230725,182700,1118423705,3885,3885,3885,3885,0
20230725,182600,1118423705,3885,3885,3885,3885,0
20230725,182500,1118423705,3885,3885,3885,3885,0
20230725,182400,1118423705,3885,3885,3885,3885,0
20230725,182300,1118423705,3885,3885,3885,3885,0
20230725,182200,1118423705,3885,3885,3885,3885,0
20230725,182100,1118423705,3885,3885,3885,3885,0
20230725,182000,1118423705,3885,3885,3885,3885,0
20230725,181900,1118423705,3885,3885,3885,3885,0
20230725,181800,1118423705,3885,3885,3885,3885,0
20230725,181700,1118423705,3885,3885,3885,3885,0
20230725,181600,1118423705,3885,3885,3885,3885,9322
20230725,181500,1118423705,3885,3885,3885,3885,0
20230725,181400,1118423705,3885,3885,3885,3885,0
20230725,181300,1118423705,3885,3885,3885,3885,0
20230725,181200,1118423705,3885,3885,3885,3885,0
20230725,181100,1118423705,3885,3885,3885,3885,0
20230725,181000,1118423705,3885,3885,3885,3885,0
20230725,180900,1118423705,3885,3885,3885,3885,0
20230725,180800,1118423705,3885,3885,3885,3885,0
20230725,180700,1118423705,3885,3885,3885,3885,0
20230725,180600,1118423705,3885,3885,3885,3885,0
20230725,180500,1118423705,3885,3885,3885,3885,0
20230725,180400,1118423705,3885,3885,3885,3885,0
20230725,180300,1118423705,3885,3885,3885,3885,0
20230725,180200,1118423705,3885,3885,3885,3885,0
20230725,180100,1118423705,3885,3885,3885,3885,0
20230725,180000,1118423705,3885,3885,3885,3885,0
20230725,175900,1118423705,3885,3885,3885,3885,0
20230725,175800,1118423705,3885,3885,3885,3885,0
20230725,175700,1118423705,3885,3885,3885,3885,0
20230725,175600,1118423705,3885,3885,3885,3885,0
20230725,175500,1118423705,3885,3885,3885,3885,0
20230725,175400,1118423705,3885,3885,3885,3885,0
20230725,175300,1118423705,3885,3885,3885,3885,0
20230725,175200,1118423705,3885,3885,3885,3885,0
20230725,175100,1118423705,3885,3885,3885,3885,0
20230725,175000,1118423705,3885,3885,3885,3885,0
20230725,174900,1118423705,3885,3885,3885,3885,0
20230725,174800,1118423705,3885,3885,3885,3885,0
20230725,174700,1118423705,3885,3885,3885,3885,0
20230725,174600,1118423705,3885,3885,3885,3885,9322
20230725,174500,1118423705,3885,3885,3885,3885,0
20230725,174400,1118423705,3885,3885,3885,3885,0
20230725,174300,1118423705,3885,3885,3885,3885,0
20230725,174200,1118423705,3885,3885,3885,3885,0
20230725,174100,1118423705,3885,3885,3885,3885,0
20230725,174000,1118423705,3885,3885,3885,3885,0
20230725,173900,1118423705,3885,3885,3885,3885,0
20230725,173800,1118423705,3885,3885,3885,3885,0
20230725,173700,1118423705,3885,3885,3885,3885,0
20230725,173600,1118423705,3885,3885,3885,3885,0
20230725,173500,1118423705,3885,3885,3885,3885,0
20230725,173400,1118423705,3885,3885,3885,3885,0
20230725,173300,1118423705,3885,3885,3885,3885,0
20230725,173200,1118423705,3885,3885,3885,3885,0
20230725,173100,1118423705,3885,3885,3885,3885,0
20230725,173000,1118423705,3885,3885,3885,3885,0
20230725,172900,1118423705,3885,3885,3885,3885,0
20230725,172800,1118423705,3885,3885,3885,3885,0
20230725,172700,1118423705,3885,3885,3885,3885,0
20230725,172600,1118423705,3885,3885,3885,3885,0
20230725,172500,1118423705,3885,3885,3885,3885,0
20230725,172400,1118423705,3885,3885,3885,3885,0
20230725,172300,1118423705,3885,3885,3885,3885,0
20230725,172200,1118423705,3885,3885,3885,3885,0
20230725,172100,1118423705,3885,3885,3885,3885,0
20230725,172000,1118423705,3885,3885,3885,3885,0
20230725,171900,1118423705,3885,3885,3885,3885,0
20230725,171800,1118423705,3885,3885,3885,3885,0
20230725,171700,1118423705,3885,3885,3885,3885,0
20230725,171600,1118423705,3885,3885,3885,3885,9322
20230725,171500,1118423705,3885,3885,3885,3885,0
20230725,171400,1118423705,3885,3885,3885,3885,0
20230725,171300,1118423705,3885,3885,3885,3885,0
20230725,171200,1118423705,3885,3885,3885,3885,0
20230725,171100,1118423705,3885,3885,3885,3885,0
20230725,171000,1118423705,3885,3885,3885,3885,0
20230725,170900,1118423705,3885,3885,3885,3885,0
20230725,170800,1118423705,3885,3885,3885,3885,0
20230725,170700,1118423705,3885,3885,3885,3885,0
20230725,170600,1118423705,3885,3885,3885,3885,0
20230725,170500,1118423705,3885,3885,3885,3885,0
20230725,170400,1118423705,3885,3885,3885,3885,0
20230725,170300,1118423705,3885,3885,3885,3885,0
20230725,170200,1118423705,3885,3885,3885,3885,0
20230725,170100,1118423705,3885,3885,3885,3885,0
20230725,170000,1118423705,3885,3885,3885,3885,0
20230725,165900,1118423705,3885,3885,3885,3885,0
20230725,165800,1118423705,3885,3885,3885,3885,0
20230725,165700,1118423705,3885,3885,3885,3885,0
20230725,165600,1118423705,3885,3885,3885,3885,0
20230725,165500,1118423705,3885,3885,3885,3885,0
20230725,165400,1118423705,3885,3885,3885,3885,0
20230725,165300,1118423705,3885,3885,3885,3885,0
20230725,165200,1118423705,3885,3885,3885,3885,0
20230725,165100,1118423705,3885,3885,3885,3885,0
20230725,165000,1118423705,3885,3885,3885,3885,0
20230725,164900,1118423705,3885,3885,3885,3885,0
20230725,164800,1118423705,3885,3885,3885,3885,0
20230725,164700,1118423705,3885,3885,3885,3885,0
20230725,164600,1118423705,3885,3885,3885,3885,9322
20230725,164500,1118423705,3885,3885,3885,3885,0
20230725,164400,1118423705,3885,3885,3885,3885,0
20230725,164300,1118423705,3885,3885,3885,3885,0
20230725,164200,1118423705,3885,3885,3885,3885,0
20230725,164100,1118423705,3885,3885,3885,3885,0
20230725,164000,1118423705,3885,3885,3885,3885,0
20230725,163900,1118423705,3885,3885,3885,3885,0
20230725,163800,1118423705,3885,3885,3885,3885,0
20230725,163700,1118423705,3885,3885,3885,3885,0
20230725,163600,1118423705,3885,3885,3885,3885,0
20230725,163500,1118423705,3885,3885,3885,3885,0
20230725,163400,1118423705,3885,3885,3885,3885,0
20230725,163300,1118423705,3885,3885,3885,3885,0
20230725,163200,1118423705,3885,3885,3885,3885,0
20230725,163100,1118423705,3885,3885,3885,3885,0
20230725,163000,1118423705,3885,3885,3885,3885,0
20230725,162900,1118423705,3885,3885,3885,3885,0
20230725,162800,1118423705,3885,3885,3885,3885,0
20230725,162700,1118423705,3885,3885,3885,3885,0
20230725,162600,1118423705,3885,3885,3885,3885,0
20230725,162500,1118423705,3885,3885,3885,3885,0
20230725,162400,1118423705,3885,3885,3885,3885,0
20230725,162300,1118423705,3885,3885,3885,3885,0
20230725,162200,1118423705,3885,3885,3885,3885,0
20230725,162100,1118423705,3885,3885,3885,3885,0
20230725,162000,1118423705,3885,3885,3885,3885,0
20230725,161900,1118423705,3885,3885,3885,3885,0
20230725,161800,1118423705,3885,3885,3885,3885,0
20230725,161700,1118423705,3885,3885,3885,3885,0
20230725,161600,1118423705,3885,3885,3885,3885,9322
20230725,161500,1118423705,3885,3885,3885,3885,0
20230725,161400,1118423705,3885,3885,3885,3885,0
20230725,161300,1118423705,3885,3885,3885,3885,0
20230725,161200,1118423705,3885,3885,3885,3885,0
20230725,161100,1118423705,3885,3885,3885,3885,0
20230725,161000,1118423705,3885,3885,3885,3885,0
20230725,160900,1118423705,3885,3885,3885,3885,0
20230725,160800,1118423705,3885,3885,3885,3885,0
20230725,160700,1118423705,3885,3885,3885,3885,0
20230725,160600,1118423705,3885,3885,3885,3885,0
20230725,160500,1118423705,3885,3885,3885,3885,0
20230725,160400,1118423705,3885,3885,3885,3885,0
20230725,160300,1118423705,3885,3885,3885,3885,0
20230725,160200,1118423705,3885,3885,3885,3885,0
20230725,160100,1118423705,3885,3885,3885,3885,0
20230725,160000,1118423705,3885,3885,3885,3885,0
20230725,155900,1118423705,3885,3885,3885,3885,0
20230725,155800,1118423705,3885,3885,3885,3885,0
20230725,155700,1118423705,3885,3885,3885,3885,0
20230725,155600,1118423705,3885,3885,3885,3885,0
20230725,155500,1118423705,3885,3885,3885,3885,0
20230725,155400,1118423705,3885,3885,3885,3885,0
20230725,155300,1118423705,3885,3885,3885,3885,0
20230725,155200,1118423705,3885,3885,3885,3885,0
20230725,155100,1118423705,3885,3885,3885,3885,0
20230725,155000,1118423705,3885,3885,3885,3885,0
20230725,154900,1118423705,3885,3885,3885,3885,0
20230725,154800,1118423705,3885,3885,3885,3885,0
20230725,154700,1118423705,3885,3885,3885,3885,0
20230725,154600,1118423705,3885,3885,3885,3885,9322
20230725,154500,1118423705,3885,3885,3885,3885,0
20230725,154400,1118423705,3885,3885,3885,3885,0
20230725,154300,1118423705,3885,3885,3885,3885,0
20230725,154200,1118423705,3885,3885,3885,3885,0
20230725,154100,1118423705,3885,3885,3885,3885,0
20230725,154000,1118423705,3885,3885,3885,3885,0
20230725,153900,1118423705,3885,3885,3885,3885,0
20230725,153800,1118423705,3885,3885,3885,3885,0
20230725,153700,1118423705,3885,3885,3885,3885,0
20230725,153600,1118423705,3885,3885,3885,3885,0
20230725,153500,1118423705,3885,3885,3885,3885,0
20230725,153400,1118423705,3885,3885,3885,3885,0
20230725,153300,1118423705,3885,3885,3885,3885,0
20230725,153200,1118423705,3885,3885,3885,3885,0
20230725,153100,1118423705,3885,3885,3885,3885,0
20230725,153000,1118423705,3885,3885,3885,3885,9322
20230725,152900,1082207735,3900,3900,3900,3900,0
20230725,152800,1082207735,3900,3900,3900,3900,0
20230725,152700,1082207735,3900,3900,3900,3900,0
20230725,152600,1082207735,3900,3900,3900,3900,0
20230725,152500,1082207735,3900,3900,3900,3900,0
20230725,152400,1082207735,3900,3900,3900,3900,0
20230725,152300,1082207735,3900,3900,3900,3900,0
20230725,152200,1082207735,3900,3900,3900,3900,0
20230725,152100,1082207735,3900,3900,3900,3900,0
20230725,152000,1082207735,3900,3900,3900,3900,0
20230725,151900,1082207735,3900,3900,3900,3890,2099
20230725,151800,1074028255,3900,3900,3900,3895,906
20230725,151700,1070495445,3895,3905,3905,3895,1157
20230725,151600,1065983445,3905,3905,3905,3905,500
20230725,151500,1064030945,3910,3900,3910,3890,2210
20230725,151400,1055426010,3895,3900,3900,3895,502
20230725,151300,1053468220,3900,3895,3900,3895,1419
20230725,151200,1047939465,3900,3900,3900,3895,282
20230725,151100,1046839885,3895,3900,3900,3895,6299
20230725,151000,1022276360,3900,3910,3910,3900,1039
20230725,150900,1018219260,3915,3900,3915,3900,1324
20230725,150800,1013048250,3900,3900,3900,3900,2842
20230725,150700,1001964450,3900,3910,3910,3900,629
20230725,150600,999507120,3910,3905,3910,3905,45
20230725,150500,999331345,3910,3920,3920,3910,1265
20230725,150400,994384645,3910,3910,3910,3910,795
20230725,150300,991276195,3910,3915,3920,3910,206
20230725,150200,990470655,3910,3910,3910,3910,0
20230725,150100,990470655,3910,3910,3910,3910,13
20230725,150000,990419825,3910,3910,3925,3910,1356
20230725,145900,985117610,3930,3910,3930,3905,550
20230725,145800,982962770,3920,3910,3920,3910,1050
20230725,145700,978851210,3920,3920,3920,3920,2
20230725,145600,978843370,3910,3910,3910,3910,120
20230725,145500,978374170,3920,3920,3920,3920,91
20230725,145400,978017450,3920,3920,3920,3920,10
20230725,145300,977978250,3925,3925,3925,3925,411
20230725,145200,976365075,3925,3925,3925,3925,792
20230725,145100,973256475,3920,3920,3920,3920,69
20230725,145000,972985995,3915,3915,3915,3915,0
20230725,144900,972985995,3915,3910,3920,3910,441
20230725,144800,971258275,3905,3905,3905,3905,175
20230725,144700,970574900,3905,3905,3905,3905,137
20230725,144600,970039915,3905,3905,3905,3905,110
20230725,144500,969610365,3905,3925,3925,3905,234
20230725,144400,968694935,3925,3905,3925,3905,311
20230725,144300,967480460,3925,3925,3925,3925,6
20230725,144200,967456910,3925,3905,3925,3905,582
20230725,144100,965178390,3920,3920,3920,3920,292
20230725,144000,964033750,3905,3905,3905,3905,44
20230725,143900,963861930,3905,3905,3905,3905,429
20230725,143800,962186685,3925,3925,3925,3925,0
20230725,143700,962186685,3925,3925,3925,3925,0
20230725,143600,962186685,3925,3905,3925,3905,28
20230725,143500,962077325,3925,3925,3925,3925,0
20230725,143400,962077325,3925,3915,3925,3900,1004
20230725,143300,958152290,3930,3930,3930,3930,0
20230725,143200,958152290,3930,3910,3930,3910,1625
20230725,143100,951793955,3910,3910,3910,3910,1357
20230725,143000,946488085,3910,3910,3920,3910,413
20230725,142900,944870585,3910,3920,3920,3910,1881
20230725,142800,937509240,3920,3920,3920,3920,200
20230725,142700,936725240,3925,3925,3925,3925,0
20230725,142600,936725240,3925,3925,3925,3925,0
20230725,142500,936725240,3925,3925,3925,3925,1
20230725,142400,936721315,3915,3915,3915,3915,1000
20230725,142300,932806315,3915,3935,3935,3915,51
20230725,142200,932606630,3915,3930,3930,3915,255
20230725,142100,931607055,3935,3935,3935,3935,0
20230725,142000,931607055,3935,3935,3935,3935,114
20230725,141900,931158465,3925,3930,3930,3925,750
20230725,141800,928214070,3930,3930,3930,3930,0
20230725,141700,928214070,3930,3930,3930,3930,0
20230725,141600,928214070,3930,3935,3935,3930,451
20230725,141500,926439435,3940,3940,3940,3940,20
20230725,141400,926360635,3950,3950,3950,3950,0
20230725,141300,926360635,3950,3950,3950,3950,30
20230725,141200,926242135,3935,3935,3935,3935,687
20230725,141100,923538790,3930,3930,3930,3930,718
20230725,141000,920717050,3930,3930,3930,3930,100
20230725,140900,920324050,3930,3930,3930,3930,100
20230725,140800,919931050,3930,3930,3930,3930,0
20230725,140700,919931050,3930,3930,3930,3930,0
20230725,140600,919931050,3930,3930,3930,3930,0
20230725,140500,919931050,3930,3920,3930,3920,2597
20230725,140400,909727720,3920,3920,3920,3920,308
20230725,140300,908520360,3920,3930,3930,3920,63
20230725,140200,908273205,3930,3930,3930,3930,470
20230725,140100,906426105,3935,3935,3935,3935,20
20230725,140000,906347405,3935,3935,3935,3935,0
20230725,135900,906347405,3935,3925,3935,3925,1041
20230725,135800,902251770,3930,3930,3930,3930,329
20230725,135700,900958800,3935,3925,3935,3925,346
20230725,135600,899597610,3925,3925,3925,3925,193
20230725,135500,898840085,3925,3905,3925,3900,7056
20230725,135400,871300070,3900,3900,3900,3900,0
20230725,135300,871300070,3900,3900,3900,3900,407
20230725,135200,869712770,3885,3910,3910,3875,3780
20230725,135100,855013385,3910,3915,3915,3910,1878
20230725,135000,847669020,3930,3920,3930,3885,9103
20230725,134900,812087295,3920,3920,3920,3920,448
20230725,134800,810331135,3930,3930,3945,3930,102
20230725,134700,809930260,3915,3925,3925,3915,4001
20230725,134600,794247435,3930,3930,3930,3930,0
20230725,134500,794247435,3930,3930,3930,3930,597
20230725,134400,791901225,3950,3950,3950,3950,0
20230725,134300,791901225,3950,3945,3950,3925,1801
20230725,134200,784816285,3960,3960,3960,3960,0
20230725,134100,784816285,3960,3960,3960,3960,4
20230725,134000,784800445,3960,3960,3960,3960,1
20230725,133900,784796485,3945,3945,3945,3945,291
20230725,133800,783648490,3960,3960,3960,3960,4
20230725,133700,783632650,3950,3955,3955,3950,1654
20230725,133600,777098910,3950,3950,3950,3950,0
20230725,133500,777098910,3950,3950,3950,3950,0
20230725,133400,777098910,3950,3945,3950,3945,1105
20230725,133300,772734175,3945,3940,3945,3940,174
20230725,133200,772048115,3940,3940,3940,3940,613
20230725,133100,769632895,3940,3940,3940,3940,1
20230725,133000,769628955,3945,3940,3945,3940,151
20230725,132900,769033515,3940,3945,3945,3940,101
20230725,132800,768635570,3930,3930,3930,3930,50
20230725,132700,768439070,3930,3945,3945,3930,45
20230725,132600,768262070,3945,3945,3945,3945,0
20230725,132500,768262070,3945,3945,3945,3945,0
20230725,132400,768262070,3945,3945,3945,3945,282
20230725,132300,767149580,3955,3955,3955,3955,0
20230725,132200,767149580,3955,3955,3955,3955,0
20230725,132100,767149580,3955,3955,3955,3955,52
20230725,132000,766943920,3930,3945,3950,3930,3297
20230725,131900,753966115,3950,3955,3955,3950,36
20230725,131800,753823885,3960,3960,3960,3960,5
20230725,131700,753804085,3945,3945,3945,3945,0
20230725,131600,753804085,3945,3945,3945,3945,0
20230725,131500,753804085,3945,3945,3945,3945,1850
20230725,131400,746505835,3945,3955,3955,3945,1171
20230725,131300,741885170,3950,3945,3950,3945,194
20230725,131200,741118915,3945,3950,3950,3945,283
20230725,131100,740001115,3955,3955,3955,3955,134
20230725,131000,739471145,3955,3955,3955,3955,10
20230725,130900,739431595,3955,3960,3960,3955,23
20230725,130800,739340625,3955,3955,3955,3955,0
20230725,130700,739340625,3955,3955,3955,3955,0
20230725,130600,739340625,3955,3955,3955,3955,196
20230725,130500,738565445,3960,3960,3960,3960,6
20230725,130400,738541685,3955,3955,3955,3955,1
20230725,130300,738537730,3960,3960,3960,3960,30
20230725,130200,738418930,3960,3960,3960,3960,40
20230725,130100,738260530,3960,3965,3965,3960,933
20230725,130000,734561915,3960,3960,3960,3960,400
20230725,125900,732977915,3955,3955,3955,3955,50
20230725,125800,732780165,3960,3960,3960,3960,241
20230725,125700,731825805,3960,3955,3960,3955,125
20230725,125600,731330905,3955,3950,3955,3950,16
20230725,125500,731267690,3950,3955,3955,3950,186
20230725,125400,730532490,3955,3955,3955,3955,0
20230725,125300,730532490,3955,3955,3955,3955,0
20230725,125200,730532490,3955,3955,3955,3955,0
20230725,125100,730532490,3955,3955,3955,3955,1
20230725,125000,730528535,3960,3960,3960,3960,0
20230725,124900,730528535,3960,3960,3960,3960,6
20230725,124800,730504775,3960,3960,3960,3960,1047
20230725,124700,726358655,3960,3950,3960,3950,136
20230725,124600,725821415,3950,3950,3950,3950,1168
20230725,124500,721207815,3960,3960,3960,3960,0
20230725,124400,721207815,3960,3960,3960,3960,1
20230725,124300,721203855,3960,3955,3960,3955,340
20230725,124200,719859150,3935,3935,3935,3935,470
20230725,124100,718009700,3935,3950,3950,3935,472
20230725,124000,716149440,3955,3955,3955,3955,0
20230725,123900,716149440,3955,3955,3955,3955,0
20230725,123800,716149440,3955,3955,3955,3955,227
20230725,123700,715251655,3960,3960,3960,3960,247
20230725,123600,714273535,3960,3960,3960,3960,1
20230725,123500,714269575,3965,3965,3965,3965,1
20230725,123400,714265610,3965,3955,3965,3955,100
20230725,123300,713869650,3955,3955,3955,3955,19
20230725,123200,713794505,3950,3950,3955,3950,43
20230725,123100,713624465,3955,3950,3955,3950,628
20230725,123000,711141940,3950,3940,3950,3940,523
20230725,122900,709081100,3940,3940,3940,3940,0
20230725,122800,709081100,3940,3935,3940,3935,119
20230725,122700,708612830,3935,3935,3935,3935,0
20230725,122600,708612830,3935,3940,3940,3935,253
20230725,122500,707616020,3935,3935,3935,3935,0
20230725,122400,707616020,3935,3940,3940,3935,926
20230725,122300,703969580,3940,3945,3945,3940,301
20230725,122200,702783245,3945,3945,3945,3945,0
20230725,122100,702783245,3945,3945,3945,3945,35
20230725,122000,702645170,3945,3945,3945,3945,0
20230725,121900,702645170,3945,3945,3945,3945,0
20230725,121800,702645170,3945,3945,3945,3945,31
20230725,121700,702522875,3950,3950,3950,3950,0
20230725,121600,702522875,3950,3950,3950,3950,16
20230725,121500,702459675,3950,3945,3950,3945,381
20230725,121400,700956110,3945,3945,3945,3945,160
20230725,121300,700324910,3945,3940,3945,3940,218
20230725,121200,699465965,3940,3945,3945,3940,18
20230725,121100,699395040,3945,3945,3945,3945,0
20230725,121000,699395040,3945,3945,3945,3945,461
20230725,120900,697576395,3945,3945,3945,3945,1
20230725,120800,697572450,3940,3940,3940,3940,0
20230725,120700,697572450,3940,3940,3940,3940,0
20230725,120600,697572450,3940,3940,3940,3940,2
20230725,120500,697564570,3940,3940,3940,3940,10
20230725,120400,697525170,3950,3950,3950,3950,298
20230725,120300,696348070,3950,3950,3950,3950,402
20230725,120200,694760170,3950,3950,3950,3950,500
20230725,120100,692785170,3945,3945,3945,3945,458
20230725,120000,690978360,3935,3935,3935,3935,0
20230725,115900,690978360,3935,3935,3935,3935,90
20230725,115800,690624210,3935,3935,3935,3935,1
20230725,115700,690620275,3935,3935,3935,3935,111
20230725,115600,690183490,3935,3935,3935,3935,0
20230725,115500,690183490,3935,3935,3935,3935,100
20230725,115400,689789990,3940,3940,3940,3940,277
20230725,115300,688698610,3945,3945,3945,3945,340
20230725,115200,687357310,3945,3945,3945,3945,137
20230725,115100,686816845,3945,3945,3945,3945,10
20230725,115000,686777395,3945,3945,3945,3945,2
20230725,114900,686769505,3950,3950,3950,3950,37
20230725,114800,686623355,3940,3940,3940,3940,5
20230725,114700,686603655,3950,3940,3950,3940,51
20230725,114600,686402705,3940,3940,3940,3940,0
20230725,114500,686402705,3940,3940,3940,3940,0
20230725,114400,686402705,3940,3940,3940,3940,500
20230725,114300,684432705,3940,3940,3940,3940,0
20230725,114200,684432705,3940,3940,3940,3940,0
20230725,114100,684432705,3940,3940,3940,3940,3
20230725,114000,684420885,3945,3945,3945,3945,0
20230725,113900,684420885,3945,3945,3945,3945,0
20230725,113800,684420885,3945,3945,3945,3945,214
20230725,113700,683576655,3945,3945,3945,3945,183
20230725,113600,682854720,3940,3940,3940,3940,0
20230725,113500,682854720,3940,3940,3940,3940,0
20230725,113400,682854720,3940,3940,3945,3940,265
20230725,113300,681810035,3935,3935,3935,3935,212
20230725,113200,680975815,3945,3945,3945,3945,61
20230725,113100,680735170,3945,3950,3950,3945,297
20230725,113000,679562505,3950,3950,3950,3950,31
20230725,112900,679440055,3955,3955,3955,3955,0
20230725,112800,679440055,3955,3955,3955,3955,0
20230725,112700,679440055,3955,3955,3955,3955,1
20230725,112600,679436100,3955,3955,3955,3955,0
20230725,112500,679436100,3955,3955,3955,3955,0
20230725,112400,679436100,3955,3965,3965,3955,1256
20230725,112300,674461040,3955,3965,3965,3955,707
20230725,112200,671659885,3965,3965,3965,3965,250
20230725,112100,670668635,3965,3965,3965,3965,226
20230725,112000,669772545,3955,3965,3965,3955,250
20230725,111900,668782795,3965,3965,3965,3965,0
20230725,111800,668782795,3965,3965,3965,3965,0
20230725,111700,668782795,3965,3960,3965,3960,264
20230725,111600,667736195,3960,3960,3960,3960,183
20230725,111500,667011515,3965,3965,3965,3965,0
20230725,111400,667011515,3965,3965,3965,3965,536
20230725,111300,664886275,3965,3960,3965,3960,1596
20230725,111200,658559260,3965,3965,3965,3965,5
20230725,111100,658539435,3965,3930,3965,3930,7513
20230725,111000,628871860,3930,3920,3930,3920,115
20230725,110900,628421050,3915,3925,3925,3915,2000
20230725,110800,620584690,3920,3930,3930,3920,78
20230725,110700,620278430,3930,3930,3930,3930,1
20230725,110600,620274500,3935,3935,3935,3935,312
20230725,110500,619046780,3930,3930,3930,3930,0
20230725,110400,619046780,3930,3930,3930,3930,921
20230725,110300,615427250,3930,3930,3930,3930,1
20230725,110200,615423320,3925,3925,3925,3925,1
20230725,110100,615419395,3930,3940,3940,3930,143
20230725,110000,614857295,3940,3925,3940,3925,282
20230725,105900,613748945,3920,3920,3920,3920,0
20230725,105800,613748945,3920,3935,3935,3915,4239
20230725,105700,597104395,3930,3940,3940,3930,685
20230725,105600,594410740,3940,3940,3940,3940,100
20230725,105500,594016740,3935,3935,3935,3935,13
20230725,105400,593965585,3935,3950,3950,3935,140
20230725,105300,593414335,3955,3955,3955,3955,5
20230725,105200,593394560,3955,3955,3955,3955,3
20230725,105100,593382695,3950,3950,3955,3950,1646
20230725,105000,586877925,3945,3950,3950,3945,833
20230725,104900,583591425,3950,3950,3950,3950,10
20230725,104800,583551925,3945,3945,3945,3945,100
20230725,104700,583157425,3945,3930,3945,3930,501
20230725,104600,581180995,3930,3930,3930,3930,1217
20230725,104500,576398185,3930,3930,3930,3930,4134
20230725,104400,560151565,3945,3940,3945,3930,1501
20230725,104300,554251180,3935,3950,3950,3935,2094
20230725,104200,546001605,3955,3955,3960,3955,888
20230725,104100,542488475,3960,3955,3960,3955,390
20230725,104000,540945775,3965,3965,3965,3965,0
20230725,103900,540945775,3965,3965,3965,3965,112
20230725,103800,540501695,3955,3970,3970,3955,324
20230725,103700,539219915,3960,3960,3970,3960,2297
20230725,103600,530106225,3960,3960,3960,3960,0
20230725,103500,530106225,3960,3970,3970,3960,27
20230725,103400,529999230,3970,3965,3970,3965,433
20230725,103300,528282330,3965,3965,3965,3965,448
20230725,103200,526506010,3965,3965,3965,3965,111
20230725,103100,526065895,3965,3965,3970,3965,529
20230725,103000,523966465,3965,3965,3970,3965,84
20230725,102900,523633395,3970,3970,3970,3970,152
20230725,102800,523029955,3970,3955,3970,3955,2656
20230725,102700,512518170,3935,3925,3950,3915,33138
20230725,102600,382518785,3930,3940,3940,3930,2889
20230725,102500,371162775,3940,3940,3940,3940,174
20230725,102400,370477215,3940,3935,3945,3935,226
20230725,102300,369587770,3935,3935,3935,3935,527
20230725,102200,367514025,3935,3935,3935,3935,160
20230725,102100,366884425,3935,3935,3935,3935,205
20230725,102000,366077750,3935,3940,3940,3935,1628
20230725,101900,359665230,3940,3960,3960,3940,2930
20230725,101800,348103295,3950,3960,3965,3950,509
20230725,101700,346092645,3965,3965,3965,3950,4583
20230725,101600,327957245,3965,3965,3965,3965,170
20230725,101500,327283195,3965,3970,3970,3965,228
20230725,101400,326378945,3970,3970,3970,3970,218
20230725,101300,325513485,3970,3970,3975,3970,197
20230725,101200,324730890,3970,3975,3975,3970,105
20230725,101100,324313530,3970,3970,3970,3970,150
20230725,101000,323718030,3970,3990,3990,3970,349
20230725,100900,322325900,3990,3990,3990,3990,0
20230725,100800,322325900,3990,3995,3995,3990,1154
20230725,100700,317721185,4000,3985,4000,3980,720
20230725,100600,314848040,3990,3990,3990,3990,0
20230725,100500,314848040,3990,3975,3990,3970,1257
20230725,100400,309847745,3970,3970,3970,3970,0
20230725,100300,309847745,3970,3975,3980,3970,1695
20230725,100200,303106635,3965,3970,3970,3965,185
20230725,100100,302372610,3970,3975,3975,3970,203
20230725,100000,301565700,3975,3965,3975,3965,1016
20230725,095900,297537100,3985,3985,3985,3985,0
20230725,095800,297537100,3985,3955,3985,3955,101
20230725,095700,297137615,3955,3965,3970,3955,1569
20230725,095600,290919410,3955,3970,3970,3955,215
20230725,095500,290068370,3960,3960,3960,3960,0
20230725,095400,290068370,3960,3960,3960,3960,100
20230725,095300,289672370,3960,3950,3960,3950,156
20230725,095200,289055970,3950,3950,3955,3950,740
20230725,095100,286132950,3950,3990,3990,3950,5144
20230725,095000,265725060,4000,4000,4000,4000,0
20230725,094900,265725060,4000,3990,4000,3990,88
20230725,094800,265373450,3985,3980,3985,3980,476
20230725,094700,263477370,3980,3980,3980,3980,0
20230725,094600,263477370,3980,3995,3995,3980,275
20230725,094500,262380105,3995,3995,3995,3995,1146
20230725,094400,257801835,3990,3990,3990,3990,0
20230725,094300,257801835,3990,4000,4000,3990,1305
20230725,094200,252592255,4000,4000,4000,4000,200
20230725,094100,251792255,3990,4010,4010,3990,2608
20230725,094000,241362580,4010,4025,4025,4010,100
20230725,093900,240961565,4020,4020,4020,4020,20
20230725,093800,240881165,4020,4025,4025,4020,255
20230725,093700,239855290,4035,4025,4035,4025,262
20230725,093600,238800340,4025,4040,4040,4025,2493
20230725,093500,228755120,4050,4050,4050,4050,0
20230725,093400,228755120,4050,4050,4050,4050,0
20230725,093300,228755120,4050,4045,4050,4045,93
20230725,093200,228378930,4045,4050,4050,4040,268
20230725,093100,227294915,4050,4050,4050,4045,36
20230725,093000,227149285,4045,4045,4045,4045,143
20230725,092900,226570850,4040,4040,4045,4040,790
20230725,092800,223378385,4035,4040,4040,4035,2
20230725,092700,223370310,4050,4050,4050,4050,236
20230725,092600,222414510,4040,4045,4055,4040,2019
20230725,092500,214240370,4045,4050,4050,4045,543
20230725,092400,212041250,4050,4050,4050,4045,674
20230725,092300,209311800,4050,4050,4050,4050,163
20230725,092200,208651650,4045,4045,4045,4040,874
20230725,092100,205119040,4045,4035,4045,4035,1727
20230725,092000,198137960,3995,4020,4020,3995,1634
20230725,091900,191594065,4020,4045,4045,4020,98
20230725,091800,191197710,4045,4020,4045,4010,260
20230725,091700,190149765,4020,4015,4020,4000,1214
20230725,091600,185269665,4015,4015,4015,3990,1698
20230725,091500,178472920,4015,4020,4020,4015,265
20230725,091400,177408075,4025,4025,4025,4025,0
20230725,091300,177408075,4025,4025,4025,4025,73
20230725,091200,177114250,4005,4010,4020,4000,1035
20230725,091100,172970835,4010,3980,4010,3965,5148
20230725,091000,152384595,3980,3980,3985,3955,2427
20230725,090900,142772400,3980,3985,3985,3940,6849
20230725,090800,115623255,3985,3980,3985,3980,1446
20230725,090700,109862190,3980,3990,3990,3980,3209
20230725,090600,97074920,3985,3985,4015,3980,2246
20230725,090500,88116405,3985,4010,4025,3985,6854
20230725,090400,60745790,4050,4025,4050,4015,2300
20230725,090300,51500805,4020,4065,4065,4020,1054
20230725,090200,47258215,4050,4075,4075,4050,8079
20230725,090100,14510575,4095,4080,4095,4080,569
20230725,090000,12187915,4055,4035,4095,4035,3019