stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,205400,484925750,26450,26450,26450,26450,285
20230725,205300,484925750,26450,26450,26450,26450,0
20230725,205200,484925750,26450,26450,26450,26450,0
20230725,205100,484925750,26450,26450,26450,26450,0
20230725,205000,484925750,26450,26450,26450,26450,0
20230725,204900,484925750,26450,26450,26450,26450,0
20230725,204800,484925750,26450,26450,26450,26450,0
20230725,204700,484925750,26450,26450,26450,26450,0
20230725,204600,484925750,26450,26450,26450,26450,0
20230725,204500,484925750,26450,26450,26450,26450,0
20230725,204400,484925750,26450,26450,26450,26450,0
20230725,204300,484925750,26450,26450,26450,26450,0
20230725,204200,484925750,26450,26450,26450,26450,0
20230725,204100,484925750,26450,26450,26450,26450,0
20230725,204000,484925750,26450,26450,26450,26450,0
20230725,203900,484925750,26450,26450,26450,26450,0
20230725,203800,484925750,26450,26450,26450,26450,0
20230725,203700,484925750,26450,26450,26450,26450,0
20230725,203600,484925750,26450,26450,26450,26450,0
20230725,203500,484925750,26450,26450,26450,26450,0
20230725,203400,484925750,26450,26450,26450,26450,0
20230725,203300,484925750,26450,26450,26450,26450,0
20230725,203200,484925750,26450,26450,26450,26450,0
20230725,203100,484925750,26450,26450,26450,26450,0
20230725,203000,484925750,26450,26450,26450,26450,0
20230725,202900,484925750,26450,26450,26450,26450,0
20230725,202800,484925750,26450,26450,26450,26450,0
20230725,202700,484925750,26450,26450,26450,26450,0
20230725,202600,484925750,26450,26450,26450,26450,0
20230725,202500,484925750,26450,26450,26450,26450,0
20230725,202400,484925750,26450,26450,26450,26450,285
20230725,202300,484925750,26450,26450,26450,26450,0
20230725,202200,484925750,26450,26450,26450,26450,0
20230725,202100,484925750,26450,26450,26450,26450,0
20230725,202000,484925750,26450,26450,26450,26450,0
20230725,201900,484925750,26450,26450,26450,26450,0
20230725,201800,484925750,26450,26450,26450,26450,0
20230725,201700,484925750,26450,26450,26450,26450,0
20230725,201600,484925750,26450,26450,26450,26450,0
20230725,201500,484925750,26450,26450,26450,26450,0
20230725,201400,484925750,26450,26450,26450,26450,0
20230725,201300,484925750,26450,26450,26450,26450,0
20230725,201200,484925750,26450,26450,26450,26450,0
20230725,201100,484925750,26450,26450,26450,26450,0
20230725,201000,484925750,26450,26450,26450,26450,0
20230725,200900,484925750,26450,26450,26450,26450,0
20230725,200800,484925750,26450,26450,26450,26450,0
20230725,200700,484925750,26450,26450,26450,26450,0
20230725,200600,484925750,26450,26450,26450,26450,0
20230725,200500,484925750,26450,26450,26450,26450,0
20230725,200400,484925750,26450,26450,26450,26450,0
20230725,200300,484925750,26450,26450,26450,26450,0
20230725,200200,484925750,26450,26450,26450,26450,0
20230725,200100,484925750,26450,26450,26450,26450,0
20230725,200000,484925750,26450,26450,26450,26450,0
20230725,195900,484925750,26450,26450,26450,26450,0
20230725,195800,484925750,26450,26450,26450,26450,0
20230725,195700,484925750,26450,26450,26450,26450,0
20230725,195600,484925750,26450,26450,26450,26450,0
20230725,195500,484925750,26450,26450,26450,26450,0
20230725,195400,484925750,26450,26450,26450,26450,285
20230725,195300,484925750,26450,26450,26450,26450,0
20230725,195200,484925750,26450,26450,26450,26450,0
20230725,195100,484925750,26450,26450,26450,26450,0
20230725,195000,484925750,26450,26450,26450,26450,0
20230725,194900,484925750,26450,26450,26450,26450,0
20230725,194800,484925750,26450,26450,26450,26450,0
20230725,194700,484925750,26450,26450,26450,26450,0
20230725,194600,484925750,26450,26450,26450,26450,0
20230725,194500,484925750,26450,26450,26450,26450,0
20230725,194400,484925750,26450,26450,26450,26450,0
20230725,194300,484925750,26450,26450,26450,26450,0
20230725,194200,484925750,26450,26450,26450,26450,0
20230725,194100,484925750,26450,26450,26450,26450,0
20230725,194000,484925750,26450,26450,26450,26450,0
20230725,193900,484925750,26450,26450,26450,26450,0
20230725,193800,484925750,26450,26450,26450,26450,0
20230725,193700,484925750,26450,26450,26450,26450,0
20230725,193600,484925750,26450,26450,26450,26450,0
20230725,193500,484925750,26450,26450,26450,26450,0
20230725,193400,484925750,26450,26450,26450,26450,0
20230725,193300,484925750,26450,26450,26450,26450,0
20230725,193200,484925750,26450,26450,26450,26450,0
20230725,193100,484925750,26450,26450,26450,26450,0
20230725,193000,484925750,26450,26450,26450,26450,0
20230725,192900,484925750,26450,26450,26450,26450,0
20230725,192800,484925750,26450,26450,26450,26450,0
20230725,192700,484925750,26450,26450,26450,26450,0
20230725,192600,484925750,26450,26450,26450,26450,0
20230725,192500,484925750,26450,26450,26450,26450,0
20230725,192400,484925750,26450,26450,26450,26450,285
20230725,192300,484925750,26450,26450,26450,26450,0
20230725,192200,484925750,26450,26450,26450,26450,0
20230725,192100,484925750,26450,26450,26450,26450,0
20230725,192000,484925750,26450,26450,26450,26450,0
20230725,191900,484925750,26450,26450,26450,26450,0
20230725,191800,484925750,26450,26450,26450,26450,0
20230725,191700,484925750,26450,26450,26450,26450,0
20230725,191600,484925750,26450,26450,26450,26450,0
20230725,191500,484925750,26450,26450,26450,26450,0
20230725,191400,484925750,26450,26450,26450,26450,0
20230725,191300,484925750,26450,26450,26450,26450,0
20230725,191200,484925750,26450,26450,26450,26450,0
20230725,191100,484925750,26450,26450,26450,26450,0
20230725,191000,484925750,26450,26450,26450,26450,0
20230725,190900,484925750,26450,26450,26450,26450,0
20230725,190800,484925750,26450,26450,26450,26450,0
20230725,190700,484925750,26450,26450,26450,26450,0
20230725,190600,484925750,26450,26450,26450,26450,0
20230725,190500,484925750,26450,26450,26450,26450,0
20230725,190400,484925750,26450,26450,26450,26450,0
20230725,190300,484925750,26450,26450,26450,26450,0
20230725,190200,484925750,26450,26450,26450,26450,0
20230725,190100,484925750,26450,26450,26450,26450,0
20230725,190000,484925750,26450,26450,26450,26450,0
20230725,185900,484925750,26450,26450,26450,26450,0
20230725,185800,484925750,26450,26450,26450,26450,0
20230725,185700,484925750,26450,26450,26450,26450,0
20230725,185600,484925750,26450,26450,26450,26450,0
20230725,185500,484925750,26450,26450,26450,26450,0
20230725,185400,484925750,26450,26450,26450,26450,285
20230725,185300,484925750,26450,26450,26450,26450,0
20230725,185200,484925750,26450,26450,26450,26450,0
20230725,185100,484925750,26450,26450,26450,26450,0
20230725,185000,484925750,26450,26450,26450,26450,0
20230725,184900,484925750,26450,26450,26450,26450,0
20230725,184800,484925750,26450,26450,26450,26450,0
20230725,184700,484925750,26450,26450,26450,26450,0
20230725,184600,484925750,26450,26450,26450,26450,0
20230725,184500,484925750,26450,26450,26450,26450,0
20230725,184400,484925750,26450,26450,26450,26450,0
20230725,184300,484925750,26450,26450,26450,26450,0
20230725,184200,484925750,26450,26450,26450,26450,0
20230725,184100,484925750,26450,26450,26450,26450,0
20230725,184000,484925750,26450,26450,26450,26450,0
20230725,183900,484925750,26450,26450,26450,26450,0
20230725,183800,484925750,26450,26450,26450,26450,0
20230725,183700,484925750,26450,26450,26450,26450,0
20230725,183600,484925750,26450,26450,26450,26450,0
20230725,183500,484925750,26450,26450,26450,26450,0
20230725,183400,484925750,26450,26450,26450,26450,0
20230725,183300,484925750,26450,26450,26450,26450,0
20230725,183200,484925750,26450,26450,26450,26450,0
20230725,183100,484925750,26450,26450,26450,26450,0
20230725,183000,484925750,26450,26450,26450,26450,0
20230725,182900,484925750,26450,26450,26450,26450,0
20230725,182800,484925750,26450,26450,26450,26450,0
20230725,182700,484925750,26450,26450,26450,26450,0
20230725,182600,484925750,26450,26450,26450,26450,0
20230725,182500,484925750,26450,26450,26450,26450,0
20230725,182400,484925750,26450,26450,26450,26450,285
20230725,182300,484925750,26450,26450,26450,26450,0
20230725,182200,484925750,26450,26450,26450,26450,0
20230725,182100,484925750,26450,26450,26450,26450,0
20230725,182000,484925750,26450,26450,26450,26450,0
20230725,181900,484925750,26450,26450,26450,26450,0
20230725,181800,484925750,26450,26450,26450,26450,0
20230725,181700,484925750,26450,26450,26450,26450,0
20230725,181600,484925750,26450,26450,26450,26450,0
20230725,181500,484925750,26450,26450,26450,26450,0
20230725,181400,484925750,26450,26450,26450,26450,0
20230725,181300,484925750,26450,26450,26450,26450,0
20230725,181200,484925750,26450,26450,26450,26450,0
20230725,181100,484925750,26450,26450,26450,26450,0
20230725,181000,484925750,26450,26450,26450,26450,0
20230725,180900,484925750,26450,26450,26450,26450,0
20230725,180800,484925750,26450,26450,26450,26450,0
20230725,180700,484925750,26450,26450,26450,26450,0
20230725,180600,484925750,26450,26450,26450,26450,0
20230725,180500,484925750,26450,26450,26450,26450,0
20230725,180400,484925750,26450,26450,26450,26450,0
20230725,180300,484925750,26450,26450,26450,26450,0
20230725,180200,484925750,26450,26450,26450,26450,0
20230725,180100,484925750,26450,26450,26450,26450,0
20230725,180000,484925750,26450,26450,26450,26450,0
20230725,175900,484925750,26450,26450,26450,26450,0
20230725,175800,484925750,26450,26450,26450,26450,0
20230725,175700,484925750,26450,26450,26450,26450,0
20230725,175600,484925750,26450,26450,26450,26450,0
20230725,175500,484925750,26450,26450,26450,26450,0
20230725,175400,484925750,26450,26450,26450,26450,285
20230725,175300,484925750,26450,26450,26450,26450,0
20230725,175200,484925750,26450,26450,26450,26450,0
20230725,175100,484925750,26450,26450,26450,26450,0
20230725,175000,484925750,26450,26450,26450,26450,0
20230725,174900,484925750,26450,26450,26450,26450,0
20230725,174800,484925750,26450,26450,26450,26450,0
20230725,174700,484925750,26450,26450,26450,26450,0
20230725,174600,484925750,26450,26450,26450,26450,0
20230725,174500,484925750,26450,26450,26450,26450,0
20230725,174400,484925750,26450,26450,26450,26450,0
20230725,174300,484925750,26450,26450,26450,26450,0
20230725,174200,484925750,26450,26450,26450,26450,0
20230725,174100,484925750,26450,26450,26450,26450,0
20230725,174000,484925750,26450,26450,26450,26450,0
20230725,173900,484925750,26450,26450,26450,26450,0
20230725,173800,484925750,26450,26450,26450,26450,0
20230725,173700,484925750,26450,26450,26450,26450,0
20230725,173600,484925750,26450,26450,26450,26450,0
20230725,173500,484925750,26450,26450,26450,26450,0
20230725,173400,484925750,26450,26450,26450,26450,0
20230725,173300,484925750,26450,26450,26450,26450,0
20230725,173200,484925750,26450,26450,26450,26450,0
20230725,173100,484925750,26450,26450,26450,26450,0
20230725,173000,484925750,26450,26450,26450,26450,0
20230725,172900,484925750,26450,26450,26450,26450,0
20230725,172800,484925750,26450,26450,26450,26450,0
20230725,172700,484925750,26450,26450,26450,26450,0
20230725,172600,484925750,26450,26450,26450,26450,0
20230725,172500,484925750,26450,26450,26450,26450,0
20230725,172400,484925750,26450,26450,26450,26450,285
20230725,172300,484925750,26450,26450,26450,26450,0
20230725,172200,484925750,26450,26450,26450,26450,0
20230725,172100,484925750,26450,26450,26450,26450,0
20230725,172000,484925750,26450,26450,26450,26450,0
20230725,171900,484925750,26450,26450,26450,26450,0
20230725,171800,484925750,26450,26450,26450,26450,0
20230725,171700,484925750,26450,26450,26450,26450,0
20230725,171600,484925750,26450,26450,26450,26450,0
20230725,171500,484925750,26450,26450,26450,26450,0
20230725,171400,484925750,26450,26450,26450,26450,0
20230725,171300,484925750,26450,26450,26450,26450,0
20230725,171200,484925750,26450,26450,26450,26450,0
20230725,171100,484925750,26450,26450,26450,26450,0
20230725,171000,484925750,26450,26450,26450,26450,0
20230725,170900,484925750,26450,26450,26450,26450,0
20230725,170800,484925750,26450,26450,26450,26450,0
20230725,170700,484925750,26450,26450,26450,26450,0
20230725,170600,484925750,26450,26450,26450,26450,0
20230725,170500,484925750,26450,26450,26450,26450,0
20230725,170400,484925750,26450,26450,26450,26450,0
20230725,170300,484925750,26450,26450,26450,26450,0
20230725,170200,484925750,26450,26450,26450,26450,0
20230725,170100,484925750,26450,26450,26450,26450,0
20230725,170000,484925750,26450,26450,26450,26450,0
20230725,165900,484925750,26450,26450,26450,26450,0
20230725,165800,484925750,26450,26450,26450,26450,0
20230725,165700,484925750,26450,26450,26450,26450,0
20230725,165600,484925750,26450,26450,26450,26450,0
20230725,165500,484925750,26450,26450,26450,26450,0
20230725,165400,484925750,26450,26450,26450,26450,285
20230725,165300,484925750,26450,26450,26450,26450,0
20230725,165200,484925750,26450,26450,26450,26450,0
20230725,165100,484925750,26450,26450,26450,26450,0
20230725,165000,484925750,26450,26450,26450,26450,0
20230725,164900,484925750,26450,26450,26450,26450,0
20230725,164800,484925750,26450,26450,26450,26450,0
20230725,164700,484925750,26450,26450,26450,26450,0
20230725,164600,484925750,26450,26450,26450,26450,0
20230725,164500,484925750,26450,26450,26450,26450,0
20230725,164400,484925750,26450,26450,26450,26450,0
20230725,164300,484925750,26450,26450,26450,26450,0
20230725,164200,484925750,26450,26450,26450,26450,0
20230725,164100,484925750,26450,26450,26450,26450,0
20230725,164000,484925750,26450,26450,26450,26450,0
20230725,163900,484925750,26450,26450,26450,26450,0
20230725,163800,484925750,26450,26450,26450,26450,0
20230725,163700,484925750,26450,26450,26450,26450,0
20230725,163600,484925750,26450,26450,26450,26450,0
20230725,163500,484925750,26450,26450,26450,26450,0
20230725,163400,484925750,26450,26450,26450,26450,0
20230725,163300,484925750,26450,26450,26450,26450,0
20230725,163200,484925750,26450,26450,26450,26450,0
20230725,163100,484925750,26450,26450,26450,26450,0
20230725,163000,484925750,26450,26450,26450,26450,0
20230725,162900,484925750,26450,26450,26450,26450,0
20230725,162800,484925750,26450,26450,26450,26450,0
20230725,162700,484925750,26450,26450,26450,26450,0
20230725,162600,484925750,26450,26450,26450,26450,0
20230725,162500,484925750,26450,26450,26450,26450,0
20230725,162400,484925750,26450,26450,26450,26450,285
20230725,162300,484925750,26450,26450,26450,26450,0
20230725,162200,484925750,26450,26450,26450,26450,0
20230725,162100,484925750,26450,26450,26450,26450,0
20230725,162000,484925750,26450,26450,26450,26450,0
20230725,161900,484925750,26450,26450,26450,26450,0
20230725,161800,484925750,26450,26450,26450,26450,0
20230725,161700,484925750,26450,26450,26450,26450,0
20230725,161600,484925750,26450,26450,26450,26450,0
20230725,161500,484925750,26450,26450,26450,26450,0
20230725,161400,484925750,26450,26450,26450,26450,0
20230725,161300,484925750,26450,26450,26450,26450,0
20230725,161200,484925750,26450,26450,26450,26450,0
20230725,161100,484925750,26450,26450,26450,26450,0
20230725,161000,484925750,26450,26450,26450,26450,0
20230725,160900,484925750,26450,26450,26450,26450,0
20230725,160800,484925750,26450,26450,26450,26450,0
20230725,160700,484925750,26450,26450,26450,26450,0
20230725,160600,484925750,26450,26450,26450,26450,0
20230725,160500,484925750,26450,26450,26450,26450,0
20230725,160400,484925750,26450,26450,26450,26450,0
20230725,160300,484925750,26450,26450,26450,26450,0
20230725,160200,484925750,26450,26450,26450,26450,0
20230725,160100,484925750,26450,26450,26450,26450,0
20230725,160000,484925750,26450,26450,26450,26450,0
20230725,155900,484925750,26450,26450,26450,26450,0
20230725,155800,484925750,26450,26450,26450,26450,0
20230725,155700,484925750,26450,26450,26450,26450,0
20230725,155600,484925750,26450,26450,26450,26450,0
20230725,155500,484925750,26450,26450,26450,26450,0
20230725,155400,484925750,26450,26450,26450,26450,285
20230725,155300,484925750,26450,26450,26450,26450,0
20230725,155200,484925750,26450,26450,26450,26450,0
20230725,155100,484925750,26450,26450,26450,26450,0
20230725,155000,484925750,26450,26450,26450,26450,0
20230725,154900,484925750,26450,26450,26450,26450,0
20230725,154800,484925750,26450,26450,26450,26450,0
20230725,154700,484925750,26450,26450,26450,26450,0
20230725,154600,484925750,26450,26450,26450,26450,0
20230725,154500,484925750,26450,26450,26450,26450,0
20230725,154400,484925750,26450,26450,26450,26450,0
20230725,154300,484925750,26450,26450,26450,26450,0
20230725,154200,484925750,26450,26450,26450,26450,0
20230725,154100,484925750,26450,26450,26450,26450,0
20230725,154000,484925750,26450,26450,26450,26450,0
20230725,153900,484925750,26450,26450,26450,26450,0
20230725,153800,484925750,26450,26450,26450,26450,0
20230725,153700,484925750,26450,26450,26450,26450,0
20230725,153600,484925750,26450,26450,26450,26450,0
20230725,153500,484925750,26450,26450,26450,26450,0
20230725,153400,484925750,26450,26450,26450,26450,0
20230725,153300,484925750,26450,26450,26450,26450,0
20230725,153200,484925750,26450,26450,26450,26450,0
20230725,153100,484925750,26450,26450,26450,26450,0
20230725,153000,484925750,26450,26450,26450,26450,285
20230725,152900,477387500,26450,26450,26450,26450,0
20230725,152800,477387500,26450,26450,26450,26450,0
20230725,152700,477387500,26450,26450,26450,26450,0
20230725,152600,477387500,26450,26450,26450,26450,0
20230725,152500,477387500,26450,26450,26450,26450,0
20230725,152400,477387500,26450,26450,26450,26450,0
20230725,152300,477387500,26450,26450,26450,26450,0
20230725,152200,477387500,26450,26450,26450,26450,0
20230725,152100,477387500,26450,26450,26450,26450,0
20230725,152000,477387500,26450,26450,26450,26450,0
20230725,151900,477387500,26450,26450,26450,26450,0
20230725,151800,477387500,26450,26300,26450,26300,191
20230725,151700,472361500,26350,26350,26350,26350,1
20230725,151600,472335150,26300,26300,26300,26300,44
20230725,151500,471177950,26300,26500,26500,26250,270
20230725,151400,464074600,26500,26500,26500,26500,0
20230725,151300,464074600,26500,26500,26500,26500,0
20230725,151200,464074600,26500,26550,26550,26500,24
20230725,151100,463437550,26550,26550,26550,26550,19
20230725,151000,462933100,26550,26550,26550,26500,17
20230725,150900,462481850,26600,26600,26600,26600,40
20230725,150800,461417850,26600,26600,26600,26600,0
20230725,150700,461417850,26600,26600,26600,26600,1
20230725,150600,461391250,26600,26600,26600,26600,13
20230725,150500,461045450,26650,26650,26650,26650,75
20230725,150400,459046700,26600,26600,26600,26600,3
20230725,150300,458966900,26700,26700,26700,26700,0
20230725,150200,458966900,26700,26650,26700,26650,12
20230725,150100,458646950,26700,26650,26700,26650,6
20230725,150000,458487000,26650,26650,26650,26650,70
20230725,145900,456621500,26800,26600,26800,26600,11
20230725,145800,456326900,26850,26850,26850,26850,50
20230725,145700,454984400,27000,27000,27000,27000,0
20230725,145600,454984400,27000,26650,27000,26650,82
20230725,145500,452785600,26750,26750,26750,26750,0
20230725,145400,452785600,26750,26400,27000,26300,92
20230725,145300,450344700,26200,26400,26400,26200,51
20230725,145200,448998500,26400,26150,26400,26150,9
20230725,145100,448762600,26100,26050,27000,26050,2119
20230725,145000,392660800,25800,25800,25800,25800,0
20230725,144900,392660800,25800,25800,25800,25800,21
20230725,144800,392119000,25800,25800,25800,25800,9
20230725,144700,391886800,25800,25800,25800,25800,0
20230725,144600,391886800,25800,25800,25800,25800,0
20230725,144500,391886800,25800,25800,25800,25800,0
20230725,144400,391886800,25800,25800,25800,25800,64
20230725,144300,390235600,25800,25800,25800,25800,0
20230725,144200,390235600,25800,25950,25950,25800,2
20230725,144100,390183850,25800,25800,25800,25800,0
20230725,144000,390183850,25800,25800,25800,25800,42
20230725,143900,389100250,25800,25800,25800,25800,0
20230725,143800,389100250,25800,25800,25800,25800,1
20230725,143700,389074450,25800,25800,25800,25800,1
20230725,143600,389048650,25800,25800,25800,25800,0
20230725,143500,389048650,25800,25800,25800,25800,1
20230725,143400,389022850,25800,25800,25800,25800,31
20230725,143300,388223050,25800,25800,25800,25800,0
20230725,143200,388223050,25800,25800,25800,25800,0
20230725,143100,388223050,25800,25800,25800,25800,2
20230725,143000,388171450,25800,25800,25800,25800,8
20230725,142900,387965050,25800,25800,25800,25800,0
20230725,142800,387965050,25800,25800,25800,25800,0
20230725,142700,387965050,25800,25800,25800,25800,0
20230725,142600,387965050,25800,25800,25800,25800,1
20230725,142500,387939250,25800,25800,25800,25800,0
20230725,142400,387939250,25800,25800,25800,25800,0
20230725,142300,387939250,25800,25800,25800,25800,10
20230725,142200,387681250,25950,25950,25950,25950,38
20230725,142100,386695150,25800,25800,25800,25800,0
20230725,142000,386695150,25800,25800,25800,25800,7
20230725,141900,386514550,25800,25800,25800,25800,0
20230725,141800,386514550,25800,25800,25800,25800,0
20230725,141700,386514550,25800,25900,25900,25800,529
20230725,141600,372837200,25900,25900,25900,25900,0
20230725,141500,372837200,25900,25900,25900,25900,1
20230725,141400,372811300,25900,25900,25900,25900,0
20230725,141300,372811300,25900,25900,25900,25900,0
20230725,141200,372811300,25900,25900,25900,25900,0
20230725,141100,372811300,25900,25900,25900,25900,0
20230725,141000,372811300,25900,25900,25900,25900,1
20230725,140900,372785400,25900,25900,25900,25900,116
20230725,140800,369781000,25900,25900,25900,25900,5
20230725,140700,369651500,25900,25900,25900,25900,0
20230725,140600,369651500,25900,25900,25900,25900,29
20230725,140500,368900400,25950,25950,25950,25950,0
20230725,140400,368900400,25950,25950,25950,25950,19
20230725,140300,368407350,25950,25950,25950,25950,0
20230725,140200,368407350,25950,25950,25950,25950,31
20230725,140100,367602900,25900,25900,25900,25900,7
20230725,140000,367421600,25900,25900,25900,25900,0
20230725,135900,367421600,25900,25900,25900,25900,208
20230725,135800,362034400,25900,25900,25900,25900,0
20230725,135700,362034400,25900,25900,25900,25900,24
20230725,135600,361412800,25900,25900,25900,25900,0
20230725,135500,361412800,25900,25900,25900,25900,0
20230725,135400,361412800,25900,25900,25900,25900,0
20230725,135300,361412800,25900,25900,25900,25900,1
20230725,135200,361386900,25900,25900,25900,25900,0
20230725,135100,361386900,25900,25900,25900,25900,0
20230725,135000,361386900,25900,25900,25900,25900,31
20230725,134900,360584000,25900,25950,25950,25900,755
20230725,134800,341000100,25950,25950,25950,25950,1
20230725,134700,340974150,26050,26050,26050,26050,3
20230725,134600,340896000,25950,25950,25950,25950,0
20230725,134500,340896000,25950,25950,25950,25950,0
20230725,134400,340896000,25950,25950,25950,25950,316
20230725,134300,332695800,26100,26100,26100,26100,6
20230725,134200,332539200,25950,25950,25950,25950,4
20230725,134100,332435400,25950,25950,25950,25950,91
20230725,134000,330073950,25950,25950,25950,25950,5
20230725,133900,329944200,25900,25900,25900,25900,0
20230725,133800,329944200,25900,25900,25900,25900,0
20230725,133700,329944200,25900,25900,25900,25900,3
20230725,133600,329866500,25900,25900,25900,25900,0
20230725,133500,329866500,25900,25900,25900,25900,10
20230725,133400,329607500,25950,25950,25950,25950,3
20230725,133300,329529650,25950,25950,25950,25950,3
20230725,133200,329451800,25950,25950,25950,25950,3
20230725,133100,329373950,25950,25950,25950,25900,120
20230725,133000,326260000,25900,25950,25950,25900,754
20230725,132900,306698850,25950,25950,25950,25950,52
20230725,132800,305349450,25900,25900,25900,25900,0
20230725,132700,305349450,25900,25900,25900,25900,1
20230725,132600,305323550,25900,25900,25900,25900,1
20230725,132500,305297650,25900,25900,25900,25900,0
20230725,132400,305297650,25900,25900,25900,25900,11
20230725,132300,305012750,25900,25900,25900,25900,0
20230725,132200,305012750,25900,25900,25900,25900,0
20230725,132100,305012750,25900,25900,25900,25900,1
20230725,132000,304986850,25900,25900,25900,25900,0
20230725,131900,304986850,25900,25900,25900,25900,0
20230725,131800,304986850,25900,25900,25900,25900,0
20230725,131700,304986850,25900,25900,25900,25900,26
20230725,131600,304313450,25900,25900,25900,25900,0
20230725,131500,304313450,25900,26150,26150,25900,9
20230725,131400,304079850,26150,26150,26150,26150,0
20230725,131300,304079850,26150,26150,26150,26150,0
20230725,131200,304079850,26150,26150,26150,26150,0
20230725,131100,304079850,26150,26000,26150,26000,201
20230725,131000,298848150,25900,25900,25900,25900,1
20230725,130900,298822250,26000,26000,26000,26000,0
20230725,130800,298822250,26000,26000,26000,26000,0
20230725,130700,298822250,26000,26000,26000,26000,0
20230725,130600,298822250,26000,26000,26000,26000,0
20230725,130500,298822250,26000,26000,26000,26000,1
20230725,130400,298796250,26000,25900,26000,25900,4
20230725,130300,298692550,25900,25900,25900,25900,236
20230725,130200,292580150,25900,25950,25950,25900,89
20230725,130100,290272250,25950,25950,25950,25950,1
20230725,130000,290246300,25950,25950,25950,25950,0
20230725,125900,290246300,25950,25950,25950,25950,1
20230725,125800,290220350,26000,26100,26100,26000,514
20230725,125700,276838750,26100,26100,26100,26100,0
20230725,125600,276838750,26100,26100,26100,26100,10
20230725,125500,276577750,26100,26100,26100,26100,216
20230725,125400,270940150,26100,26100,26100,26100,0
20230725,125300,270940150,26100,26150,26150,26100,3
20230725,125200,270861750,26100,26100,26100,26100,0
20230725,125100,270861750,26100,26100,26100,26100,0
20230725,125000,270861750,26100,26100,26100,26100,5
20230725,124900,270731250,26100,26100,26100,26100,65
20230725,124800,269034750,26100,26100,26100,26100,1
20230725,124700,269008650,26150,26150,26150,26150,174
20230725,124600,264458550,26150,26150,26150,26150,0
20230725,124500,264458550,26150,26150,26150,26150,0
20230725,124400,264458550,26150,26150,26150,26150,0
20230725,124300,264458550,26150,26150,26150,26150,105
20230725,124200,261712800,26150,26150,26150,26150,1
20230725,124100,261686650,26150,26150,26150,26150,0
20230725,124000,261686650,26150,26150,26150,26150,0
20230725,123900,261686650,26150,26150,26150,26150,0
20230725,123800,261686650,26150,26150,26150,26150,0
20230725,123700,261686650,26150,26150,26150,26150,1
20230725,123600,261660500,26150,26150,26150,26150,0
20230725,123500,261660500,26150,26150,26150,26150,0
20230725,123400,261660500,26150,26150,26150,26150,0
20230725,123300,261660500,26150,26150,26150,26150,4
20230725,123200,261555900,26150,26150,26150,26150,1
20230725,123100,261529750,26150,26150,26150,26150,0
20230725,123000,261529750,26150,26150,26150,26150,0
20230725,122900,261529750,26150,26150,26150,26150,0
20230725,122800,261529750,26150,26150,26150,26150,0
20230725,122700,261529750,26150,26150,26150,26150,0
20230725,122600,261529750,26150,26150,26150,26150,2
20230725,122500,261477450,26150,26150,26150,26150,0
20230725,122400,261477450,26150,26150,26150,26150,0
20230725,122300,261477450,26150,26150,26150,26150,0
20230725,122200,261477450,26150,26150,26150,26150,91
20230725,122100,259097800,26150,26150,26150,26150,1
20230725,122000,259071650,26150,26150,26150,26150,0
20230725,121900,259071650,26150,26150,26150,26150,0
20230725,121800,259071650,26150,26150,26150,26150,0
20230725,121700,259071650,26150,26150,26150,26150,0
20230725,121600,259071650,26150,26150,26150,26150,0
20230725,121500,259071650,26150,26150,26150,26150,1
20230725,121400,259045500,26250,26250,26250,26250,0
20230725,121300,259045500,26250,26250,26250,26250,20
20230725,121200,258520500,26250,26250,26250,26250,0
20230725,121100,258520500,26250,26250,26250,26250,30
20230725,121000,257733000,26150,26150,26150,26150,1
20230725,120900,257706850,26200,26200,26200,26200,1
20230725,120800,257680650,26200,26200,26200,26200,0
20230725,120700,257680650,26200,26200,26200,26200,1
20230725,120600,257654450,26200,26200,26200,26200,0
20230725,120500,257654450,26200,26200,26200,26200,0
20230725,120400,257654450,26200,26200,26200,26200,1
20230725,120300,257628250,26200,26200,26200,26200,2
20230725,120200,257575850,26200,26200,26200,26200,42
20230725,120100,256475450,26200,26200,26200,26200,0
20230725,120000,256475450,26200,26200,26200,26200,0
20230725,115900,256475450,26200,26200,26200,26200,1
20230725,115800,256449250,26200,26200,26200,26200,2
20230725,115700,256396850,26200,26200,26200,26200,26
20230725,115600,255715650,26200,26200,26200,26200,0
20230725,115500,255715650,26200,26200,26200,26200,1
20230725,115400,255689450,26150,26150,26150,26150,0
20230725,115300,255689450,26150,26150,26150,26150,1
20230725,115200,255663300,26150,26150,26150,26150,31
20230725,115100,254852650,26150,26150,26150,26150,0
20230725,115000,254852650,26150,26150,26150,26150,0
20230725,114900,254852650,26150,26150,26150,26150,0
20230725,114800,254852650,26150,26150,26150,26150,1
20230725,114700,254826500,26150,26150,26150,26150,11
20230725,114600,254538850,26150,26150,26150,26150,0
20230725,114500,254538850,26150,26150,26150,26150,0
20230725,114400,254538850,26150,26150,26150,26150,10
20230725,114300,254277350,26150,26150,26150,26150,1
20230725,114200,254251200,26200,26200,26200,26200,0
20230725,114100,254251200,26200,26200,26200,26200,0
20230725,114000,254251200,26200,26200,26200,26200,0
20230725,113900,254251200,26200,26200,26200,26200,7
20230725,113800,254067800,26200,26200,26200,26200,0
20230725,113700,254067800,26200,26150,26200,26150,2
20230725,113600,254015450,26200,26200,26200,26200,247
20230725,113500,247544050,26200,26200,26200,26200,0
20230725,113400,247544050,26200,26200,26200,26200,4
20230725,113300,247439250,26200,26200,26200,26200,0
20230725,113200,247439250,26200,26200,26200,26200,1
20230725,113100,247413050,26250,26250,26250,26250,66
20230725,113000,245680550,26250,26250,26250,26250,241
20230725,112900,239354300,26250,26250,26250,26250,5
20230725,112800,239223050,26250,26250,26250,26250,0
20230725,112700,239223050,26250,26250,26250,26250,0
20230725,112600,239223050,26250,26350,26350,26250,37
20230725,112500,238248200,26300,26300,26300,26300,2
20230725,112400,238195600,26250,26250,26250,26250,0
20230725,112300,238195600,26250,26250,26250,26250,0
20230725,112200,238195600,26250,26250,26250,26250,45
20230725,112100,237014350,26250,26250,26250,26250,1
20230725,112000,236988100,26250,26250,26250,26250,0
20230725,111900,236988100,26250,26250,26250,26250,0
20230725,111800,236988100,26250,26250,26250,26250,3
20230725,111700,236909350,26300,26300,26300,26300,20
20230725,111600,236383350,26250,26250,26250,26250,0
20230725,111500,236383350,26250,26250,26250,26250,1
20230725,111400,236357100,26250,26300,26300,26250,287
20230725,111300,228817350,26250,26250,26250,26250,0
20230725,111200,228817350,26250,26250,26250,26250,0
20230725,111100,228817350,26250,26250,26250,26250,0
20230725,111000,228817350,26250,26250,26250,26250,1
20230725,110900,228791100,26250,26250,26250,26250,0
20230725,110800,228791100,26250,26250,26250,26250,8
20230725,110700,228581100,26250,26250,26250,26250,7
20230725,110600,228397350,26250,26250,26250,26250,0
20230725,110500,228397350,26250,26250,26250,26250,0
20230725,110400,228397350,26250,26250,26250,26250,297
20230725,110300,220601100,26250,26250,26250,26250,0
20230725,110200,220601100,26250,26250,26250,26250,0
20230725,110100,220601100,26250,26250,26250,26250,0
20230725,110000,220601100,26250,26250,26250,26250,0
20230725,105900,220601100,26250,26400,26400,26250,2
20230725,105800,220548450,26250,26250,26250,26250,0
20230725,105700,220548450,26250,26250,26250,26250,0
20230725,105600,220548450,26250,26250,26250,26250,0
20230725,105500,220548450,26250,26300,26300,26250,32
20230725,105400,219708000,26300,26300,26300,26300,1
20230725,105300,219681700,26250,26250,26250,26250,0
20230725,105200,219681700,26250,26250,26250,26250,0
20230725,105100,219681700,26250,26250,26250,26250,0
20230725,105000,219681700,26250,26250,26250,26250,0
20230725,104900,219681700,26250,26250,26250,26250,0
20230725,104800,219681700,26250,26250,26250,26250,64
20230725,104700,218001700,26250,26250,26250,26250,0
20230725,104600,218001700,26250,26250,26250,26250,0
20230725,104500,218001700,26250,26250,26250,26250,0
20230725,104400,218001700,26250,26250,26250,26250,1
20230725,104300,217975450,26250,26250,26250,26250,2
20230725,104200,217922950,26250,26300,26300,26250,442
20230725,104100,206313250,26300,26300,26300,26300,42
20230725,104000,205208650,26300,26300,26300,26300,0
20230725,103900,205208650,26300,26300,26300,26300,0
20230725,103800,205208650,26300,26300,26300,26300,16
20230725,103700,204787850,26300,26300,26300,26300,11
20230725,103600,204498550,26400,26400,26400,26400,4
20230725,103500,204392950,26300,26400,26400,26300,79
20230725,103400,202315150,26400,26350,26400,26350,52
20230725,103300,200943350,26350,26350,26350,26350,0
20230725,103200,200943350,26350,26350,26350,26350,2
20230725,103100,200890650,26400,26400,26400,26400,0
20230725,103000,200890650,26400,26400,26400,26400,1
20230725,102900,200864250,26300,26300,26300,26300,5
20230725,102800,200732750,26300,26300,26300,26300,0
20230725,102700,200732750,26300,26300,26300,26300,6
20230725,102600,200574950,26300,26300,26300,26300,1
20230725,102500,200548650,26300,26300,26300,26300,5
20230725,102400,200417150,26300,26300,26300,26300,5
20230725,102300,200285650,26300,26300,26300,26300,196
20230725,102200,195130850,26500,26500,26500,26500,0
20230725,102100,195130850,26500,26450,26500,26300,112
20230725,102000,192163650,26500,26500,26500,26500,1
20230725,101900,192137150,26500,26450,26500,26450,200
20230725,101800,186837550,26450,26400,26450,26400,107
20230725,101700,184008550,26400,26400,26400,26400,2
20230725,101600,183955750,26400,26350,26400,26300,9
20230725,101500,183718800,26250,26350,26400,26250,132
20230725,101400,180242400,26400,26400,26400,26400,19
20230725,101300,179740800,26400,26400,26400,26400,5
20230725,101200,179608800,26400,26400,26450,26400,113
20230725,101100,176624000,26400,26400,26400,26400,30
20230725,101000,175832000,26300,26300,26300,26300,5
20230725,100900,175700500,26300,26250,26300,26250,164
20230725,100800,171388250,26250,26250,26250,26250,18
20230725,100700,170915750,26250,26250,26250,26250,0
20230725,100600,170915750,26250,26250,26250,26250,0
20230725,100500,170915750,26250,26250,26250,26250,153
20230725,100400,166899500,26150,26150,26150,26150,1
20230725,100300,166873350,26200,26200,26200,26200,11
20230725,100200,166585150,26250,26250,26250,26250,1
20230725,100100,166558900,26250,26250,26250,26250,0
20230725,100000,166558900,26250,26250,26250,26250,2
20230725,095900,166506400,26250,26250,26250,26250,4
20230725,095800,166401400,26250,26250,26250,26250,949
20230725,095700,141490150,26200,26100,26200,26100,222
20230725,095600,135674150,26100,26100,26100,26100,107
20230725,095500,132881450,26100,26100,26100,26100,153
20230725,095400,128888150,26100,26100,26100,26100,114
20230725,095300,125912750,26100,26100,26100,26100,142
20230725,095200,122206550,26050,26050,26050,26050,0
20230725,095100,122206550,26050,26050,26050,26050,0
20230725,095000,122206550,26050,26050,26050,26050,0
20230725,094900,122206550,26050,26050,26050,26050,5
20230725,094800,122076300,26000,26000,26000,26000,1
20230725,094700,122050300,25900,25900,25900,25900,0
20230725,094600,122050300,25900,26000,26000,25900,158
20230725,094500,117956700,26050,26050,26050,26050,0
20230725,094400,117956700,26050,26050,26050,26050,0
20230725,094300,117956700,26050,26050,26050,26050,125
20230725,094200,114700450,26050,26050,26050,26050,17
20230725,094100,114257600,26050,26050,26050,26050,0
20230725,094000,114257600,26050,26050,26050,26050,80
20230725,093900,112173600,26050,26050,26050,26050,0
20230725,093800,112173600,26050,26050,26050,26050,0
20230725,093700,112173600,26050,26050,26050,26050,0
20230725,093600,112173600,26050,26050,26050,26050,5
20230725,093500,112043350,26050,26050,26050,26050,0
20230725,093400,112043350,26050,26050,26050,26050,0
20230725,093300,112043350,26050,26050,26050,26050,32
20230725,093200,111209750,26050,26050,26050,26050,42
20230725,093100,110115650,26050,26050,26050,26050,10
20230725,093000,109855150,26200,26200,26200,26200,0
20230725,092900,109855150,26200,26200,26200,26200,0
20230725,092800,109855150,26200,26200,26200,26200,11
20230725,092700,109566950,25900,25900,25900,25900,0
20230725,092600,109566950,25900,26050,26050,25900,89
20230725,092500,107259350,26000,25950,26000,25900,1508
20230725,092400,68199600,25900,25900,25900,25900,6
20230725,092300,68044200,25850,25850,25850,25850,0
20230725,092200,68044200,25850,25850,25850,25850,11
20230725,092100,67759850,25900,25900,25900,25900,0
20230725,092000,67759850,25900,25850,25900,25850,177
20230725,091900,63179100,25850,25850,25850,25850,79
20230725,091800,61136950,25850,25850,25850,25850,1
20230725,091700,61111100,25600,25600,25600,25600,47
20230725,091600,59907900,25650,25600,25650,25600,60
20230725,091500,58371550,25650,25750,25750,25650,274
20230725,091400,51336250,25800,25800,25800,25800,3
20230725,091300,51258850,25800,25800,25800,25800,117
20230725,091200,48240250,25800,25800,25800,25800,36
20230725,091100,47311450,25800,25750,25800,25750,30
20230725,091000,46537950,25750,25750,25750,25750,19
20230725,090900,46048700,25700,25850,25850,25600,436
20230725,090800,34854450,25850,25850,25850,25850,10
20230725,090700,34595950,25900,25900,25900,25900,24
20230725,090600,33974350,25900,25900,25900,25900,5
20230725,090500,33844850,25900,25900,25900,25900,0
20230725,090400,33844850,25900,25900,25900,25900,11
20230725,090300,33559950,25800,26050,26050,25800,462
20230725,090200,21552800,26000,26000,26050,26000,139
20230725,090100,17935150,26050,26100,26100,26050,140
20230725,090000,14282800,26100,26050,26100,26050,546