stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190500,772059260,3450,3450,3450,3450,10038
20230725,190400,772059260,3450,3450,3450,3450,0
20230725,190300,772059260,3450,3450,3450,3450,0
20230725,190200,772059260,3450,3450,3450,3450,0
20230725,190100,772059260,3450,3450,3450,3450,0
20230725,190000,772059260,3450,3450,3450,3450,0
20230725,185900,772059260,3450,3450,3450,3450,0
20230725,185800,772059260,3450,3450,3450,3450,0
20230725,185700,772059260,3450,3450,3450,3450,0
20230725,185600,772059260,3450,3450,3450,3450,0
20230725,185500,772059260,3450,3450,3450,3450,0
20230725,185400,772059260,3450,3450,3450,3450,0
20230725,185300,772059260,3450,3450,3450,3450,0
20230725,185200,772059260,3450,3450,3450,3450,0
20230725,185100,772059260,3450,3450,3450,3450,0
20230725,185000,772059260,3450,3450,3450,3450,0
20230725,184900,772059260,3450,3450,3450,3450,0
20230725,184800,772059260,3450,3450,3450,3450,0
20230725,184700,772059260,3450,3450,3450,3450,0
20230725,184600,772059260,3450,3450,3450,3450,0
20230725,184500,772059260,3450,3450,3450,3450,0
20230725,184400,772059260,3450,3450,3450,3450,0
20230725,184300,772059260,3450,3450,3450,3450,0
20230725,184200,772059260,3450,3450,3450,3450,0
20230725,184100,772059260,3450,3450,3450,3450,0
20230725,184000,772059260,3450,3450,3450,3450,0
20230725,183900,772059260,3450,3450,3450,3450,0
20230725,183800,772059260,3450,3450,3450,3450,0
20230725,183700,772059260,3450,3450,3450,3450,0
20230725,183600,772059260,3450,3450,3450,3450,0
20230725,183500,772059260,3450,3450,3450,3450,10038
20230725,183400,772059260,3450,3450,3450,3450,0
20230725,183300,772059260,3450,3450,3450,3450,0
20230725,183200,772059260,3450,3450,3450,3450,0
20230725,183100,772059260,3450,3450,3450,3450,0
20230725,183000,772059260,3450,3450,3450,3450,0
20230725,182900,772059260,3450,3450,3450,3450,0
20230725,182800,772059260,3450,3450,3450,3450,0
20230725,182700,772059260,3450,3450,3450,3450,0
20230725,182600,772059260,3450,3450,3450,3450,0
20230725,182500,772059260,3450,3450,3450,3450,0
20230725,182400,772059260,3450,3450,3450,3450,0
20230725,182300,772059260,3450,3450,3450,3450,0
20230725,182200,772059260,3450,3450,3450,3450,0
20230725,182100,772059260,3450,3450,3450,3450,0
20230725,182000,772059260,3450,3450,3450,3450,0
20230725,181900,772059260,3450,3450,3450,3450,0
20230725,181800,772059260,3450,3450,3450,3450,0
20230725,181700,772059260,3450,3450,3450,3450,0
20230725,181600,772059260,3450,3450,3450,3450,0
20230725,181500,772059260,3450,3450,3450,3450,0
20230725,181400,772059260,3450,3450,3450,3450,0
20230725,181300,772059260,3450,3450,3450,3450,0
20230725,181200,772059260,3450,3450,3450,3450,0
20230725,181100,772059260,3450,3450,3450,3450,0
20230725,181000,772059260,3450,3450,3450,3450,0
20230725,180900,772059260,3450,3450,3450,3450,0
20230725,180800,772059260,3450,3450,3450,3450,0
20230725,180700,772059260,3450,3450,3450,3450,0
20230725,180600,772059260,3450,3450,3450,3450,0
20230725,180500,772059260,3450,3450,3450,3450,10038
20230725,180400,772059260,3450,3450,3450,3450,0
20230725,180300,772059260,3450,3450,3450,3450,0
20230725,180200,772059260,3450,3450,3450,3450,0
20230725,180100,772059260,3450,3450,3450,3450,0
20230725,180000,772059260,3450,3450,3450,3450,0
20230725,175900,772059260,3450,3450,3450,3450,0
20230725,175800,772059260,3450,3450,3450,3450,0
20230725,175700,772059260,3450,3450,3450,3450,0
20230725,175600,772059260,3450,3450,3450,3450,0
20230725,175500,772059260,3450,3450,3450,3450,0
20230725,175400,772059260,3450,3450,3450,3450,0
20230725,175300,772059260,3450,3450,3450,3450,0
20230725,175200,772059260,3450,3450,3450,3450,0
20230725,175100,772059260,3450,3450,3450,3450,0
20230725,175000,772059260,3450,3450,3450,3450,0
20230725,174900,772059260,3450,3450,3450,3450,0
20230725,174800,772059260,3450,3450,3450,3450,0
20230725,174700,772059260,3450,3450,3450,3450,0
20230725,174600,772059260,3450,3450,3450,3450,0
20230725,174500,772059260,3450,3450,3450,3450,0
20230725,174400,772059260,3450,3450,3450,3450,0
20230725,174300,772059260,3450,3450,3450,3450,0
20230725,174200,772059260,3450,3450,3450,3450,0
20230725,174100,772059260,3450,3450,3450,3450,0
20230725,174000,772059260,3450,3450,3450,3450,0
20230725,173900,772059260,3450,3450,3450,3450,0
20230725,173800,772059260,3450,3450,3450,3450,0
20230725,173700,772059260,3450,3450,3450,3450,0
20230725,173600,772059260,3450,3450,3450,3450,0
20230725,173500,772059260,3450,3450,3450,3450,10038
20230725,173400,772059260,3450,3450,3450,3450,0
20230725,173300,772059260,3450,3450,3450,3450,0
20230725,173200,772059260,3450,3450,3450,3450,0
20230725,173100,772059260,3450,3450,3450,3450,0
20230725,173000,772059260,3450,3450,3450,3450,0
20230725,172900,772059260,3450,3450,3450,3450,0
20230725,172800,772059260,3450,3450,3450,3450,0
20230725,172700,772059260,3450,3450,3450,3450,0
20230725,172600,772059260,3450,3450,3450,3450,0
20230725,172500,772059260,3450,3450,3450,3450,0
20230725,172400,772059260,3450,3450,3450,3450,0
20230725,172300,772059260,3450,3450,3450,3450,0
20230725,172200,772059260,3450,3450,3450,3450,0
20230725,172100,772059260,3450,3450,3450,3450,0
20230725,172000,772059260,3450,3450,3450,3450,0
20230725,171900,772059260,3450,3450,3450,3450,0
20230725,171800,772059260,3450,3450,3450,3450,0
20230725,171700,772059260,3450,3450,3450,3450,0
20230725,171600,772059260,3450,3450,3450,3450,0
20230725,171500,772059260,3450,3450,3450,3450,0
20230725,171400,772059260,3450,3450,3450,3450,0
20230725,171300,772059260,3450,3450,3450,3450,0
20230725,171200,772059260,3450,3450,3450,3450,0
20230725,171100,772059260,3450,3450,3450,3450,0
20230725,171000,772059260,3450,3450,3450,3450,0
20230725,170900,772059260,3450,3450,3450,3450,0
20230725,170800,772059260,3450,3450,3450,3450,0
20230725,170700,772059260,3450,3450,3450,3450,0
20230725,170600,772059260,3450,3450,3450,3450,0
20230725,170500,772059260,3450,3450,3450,3450,10038
20230725,170400,772059260,3450,3450,3450,3450,0
20230725,170300,772059260,3450,3450,3450,3450,0
20230725,170200,772059260,3450,3450,3450,3450,0
20230725,170100,772059260,3450,3450,3450,3450,0
20230725,170000,772059260,3450,3450,3450,3450,0
20230725,165900,772059260,3450,3450,3450,3450,0
20230725,165800,772059260,3450,3450,3450,3450,0
20230725,165700,772059260,3450,3450,3450,3450,0
20230725,165600,772059260,3450,3450,3450,3450,0
20230725,165500,772059260,3450,3450,3450,3450,0
20230725,165400,772059260,3450,3450,3450,3450,0
20230725,165300,772059260,3450,3450,3450,3450,0
20230725,165200,772059260,3450,3450,3450,3450,0
20230725,165100,772059260,3450,3450,3450,3450,0
20230725,165000,772059260,3450,3450,3450,3450,0
20230725,164900,772059260,3450,3450,3450,3450,0
20230725,164800,772059260,3450,3450,3450,3450,0
20230725,164700,772059260,3450,3450,3450,3450,0
20230725,164600,772059260,3450,3450,3450,3450,0
20230725,164500,772059260,3450,3450,3450,3450,0
20230725,164400,772059260,3450,3450,3450,3450,0
20230725,164300,772059260,3450,3450,3450,3450,0
20230725,164200,772059260,3450,3450,3450,3450,0
20230725,164100,772059260,3450,3450,3450,3450,0
20230725,164000,772059260,3450,3450,3450,3450,0
20230725,163900,772059260,3450,3450,3450,3450,0
20230725,163800,772059260,3450,3450,3450,3450,0
20230725,163700,772059260,3450,3450,3450,3450,0
20230725,163600,772059260,3450,3450,3450,3450,0
20230725,163500,772059260,3450,3450,3450,3450,10038
20230725,163400,772059260,3450,3450,3450,3450,0
20230725,163300,772059260,3450,3450,3450,3450,0
20230725,163200,772059260,3450,3450,3450,3450,0
20230725,163100,772059260,3450,3450,3450,3450,0
20230725,163000,772059260,3450,3450,3450,3450,0
20230725,162900,772059260,3450,3450,3450,3450,0
20230725,162800,772059260,3450,3450,3450,3450,0
20230725,162700,772059260,3450,3450,3450,3450,0
20230725,162600,772059260,3450,3450,3450,3450,0
20230725,162500,772059260,3450,3450,3450,3450,0
20230725,162400,772059260,3450,3450,3450,3450,0
20230725,162300,772059260,3450,3450,3450,3450,0
20230725,162200,772059260,3450,3450,3450,3450,0
20230725,162100,772059260,3450,3450,3450,3450,0
20230725,162000,772059260,3450,3450,3450,3450,0
20230725,161900,772059260,3450,3450,3450,3450,0
20230725,161800,772059260,3450,3450,3450,3450,0
20230725,161700,772059260,3450,3450,3450,3450,0
20230725,161600,772059260,3450,3450,3450,3450,0
20230725,161500,772059260,3450,3450,3450,3450,0
20230725,161400,772059260,3450,3450,3450,3450,0
20230725,161300,772059260,3450,3450,3450,3450,0
20230725,161200,772059260,3450,3450,3450,3450,0
20230725,161100,772059260,3450,3450,3450,3450,0
20230725,161000,772059260,3450,3450,3450,3450,0
20230725,160900,772059260,3450,3450,3450,3450,0
20230725,160800,772059260,3450,3450,3450,3450,0
20230725,160700,772059260,3450,3450,3450,3450,0
20230725,160600,772059260,3450,3450,3450,3450,0
20230725,160500,772059260,3450,3450,3450,3450,10038
20230725,160400,772059260,3450,3450,3450,3450,0
20230725,160300,772059260,3450,3450,3450,3450,0
20230725,160200,772059260,3450,3450,3450,3450,0
20230725,160100,772059260,3450,3450,3450,3450,0
20230725,160000,772059260,3450,3450,3450,3450,0
20230725,155900,772059260,3450,3450,3450,3450,0
20230725,155800,772059260,3450,3450,3450,3450,0
20230725,155700,772059260,3450,3450,3450,3450,0
20230725,155600,772059260,3450,3450,3450,3450,0
20230725,155500,772059260,3450,3450,3450,3450,0
20230725,155400,772059260,3450,3450,3450,3450,0
20230725,155300,772059260,3450,3450,3450,3450,0
20230725,155200,772059260,3450,3450,3450,3450,0
20230725,155100,772059260,3450,3450,3450,3450,0
20230725,155000,772059260,3450,3450,3450,3450,0
20230725,154900,772059260,3450,3450,3450,3450,0
20230725,154800,772059260,3450,3450,3450,3450,0
20230725,154700,772059260,3450,3450,3450,3450,0
20230725,154600,772059260,3450,3450,3450,3450,0
20230725,154500,772059260,3450,3450,3450,3450,0
20230725,154400,772059260,3450,3450,3450,3450,0
20230725,154300,772059260,3450,3450,3450,3450,0
20230725,154200,772059260,3450,3450,3450,3450,0
20230725,154100,772059260,3450,3450,3450,3450,0
20230725,154000,772059260,3450,3450,3450,3450,0
20230725,153900,772059260,3450,3450,3450,3450,0
20230725,153800,772059260,3450,3450,3450,3450,0
20230725,153700,772059260,3450,3450,3450,3450,0
20230725,153600,772059260,3450,3450,3450,3450,0
20230725,153500,772059260,3450,3450,3450,3450,10038
20230725,153400,772059260,3450,3450,3450,3450,0
20230725,153300,772059260,3450,3450,3450,3450,0
20230725,153200,772059260,3450,3450,3450,3450,0
20230725,153100,772059260,3450,3450,3450,3450,0
20230725,153000,772059260,3450,3450,3450,3450,10038
20230725,152900,737428160,3445,3445,3445,3445,0
20230725,152800,737428160,3445,3445,3445,3445,0
20230725,152700,737428160,3445,3445,3445,3445,0
20230725,152600,737428160,3445,3445,3445,3445,0
20230725,152500,737428160,3445,3445,3445,3445,0
20230725,152400,737428160,3445,3445,3445,3445,0
20230725,152300,737428160,3445,3445,3445,3445,0
20230725,152200,737428160,3445,3445,3445,3445,0
20230725,152100,737428160,3445,3445,3445,3445,0
20230725,152000,737428160,3445,3445,3445,3445,0
20230725,151900,737428160,3445,3450,3450,3445,1096
20230725,151800,733649665,3450,3450,3450,3445,1673
20230725,151700,727883080,3450,3450,3450,3445,1147
20230725,151600,723927465,3450,3450,3450,3450,52
20230725,151500,723748065,3445,3450,3450,3445,257
20230725,151400,722862165,3445,3445,3445,3445,0
20230725,151300,722862165,3445,3445,3445,3445,1751
20230725,151200,716829970,3445,3445,3445,3445,127
20230725,151100,716392455,3445,3445,3445,3445,175
20230725,151000,715789580,3445,3450,3450,3445,886
20230725,150900,712737140,3450,3450,3450,3450,31
20230725,150800,712630190,3450,3445,3450,3445,2715
20230725,150700,703276480,3440,3450,3450,3440,1909
20230725,150600,696700165,3450,3450,3450,3450,67
20230725,150500,696469015,3450,3450,3450,3450,0
20230725,150400,696469015,3450,3455,3455,3450,53
20230725,150300,696286150,3445,3445,3445,3445,1350
20230725,150200,691635400,3440,3440,3440,3440,0
20230725,150100,691635400,3440,3450,3450,3440,3088
20230725,150000,680998105,3445,3450,3450,3445,317
20230725,145900,679905920,3450,3455,3455,3450,2178
20230725,145800,672381075,3455,3460,3460,3455,145
20230725,145700,671879955,3460,3460,3460,3460,56
20230725,145600,671686195,3455,3455,3455,3455,492
20230725,145500,669986335,3455,3455,3455,3455,273
20230725,145400,669043120,3455,3455,3455,3450,843
20230725,145300,666131220,3460,3450,3460,3450,264
20230725,145200,665219075,3445,3450,3450,3445,357
20230725,145100,663988350,3450,3445,3450,3445,245
20230725,145000,663143115,3450,3445,3450,3445,300
20230725,144900,662108750,3445,3445,3445,3445,949
20230725,144800,658839445,3445,3445,3445,3445,1331
20230725,144700,654254150,3440,3440,3440,3440,0
20230725,144600,654254150,3440,3440,3440,3440,5
20230725,144500,654236950,3445,3445,3445,3445,33
20230725,144400,654123265,3445,3445,3445,3445,0
20230725,144300,654123265,3445,3445,3445,3445,240
20230725,144200,653296465,3445,3445,3445,3445,0
20230725,144100,653296465,3445,3445,3445,3445,314
20230725,144000,652214735,3445,3445,3445,3445,0
20230725,143900,652214735,3445,3445,3445,3445,300
20230725,143800,651181235,3445,3445,3445,3445,1
20230725,143700,651177790,3445,3445,3445,3445,0
20230725,143600,651177790,3445,3445,3445,3445,0
20230725,143500,651177790,3445,3445,3445,3445,0
20230725,143400,651177790,3445,3445,3445,3440,198
20230725,143300,650495715,3445,3445,3445,3445,3027
20230725,143200,640067700,3450,3450,3450,3450,8
20230725,143100,640040100,3445,3445,3445,3445,1000
20230725,143000,636595100,3445,3450,3450,3445,168
20230725,142900,636015935,3450,3450,3450,3450,1
20230725,142800,636012485,3450,3450,3450,3450,5
20230725,142700,635995235,3450,3450,3450,3450,0
20230725,142600,635995235,3450,3445,3450,3445,725
20230725,142500,633496610,3450,3450,3450,3450,11007
20230725,142400,595522460,3455,3455,3455,3455,1
20230725,142300,595519005,3450,3460,3460,3450,1544
20230725,142200,590191170,3455,3455,3455,3455,100
20230725,142100,589845670,3455,3455,3455,3455,4068
20230725,142000,575790730,3455,3455,3455,3455,0
20230725,141900,575790730,3455,3455,3455,3455,0
20230725,141800,575790730,3455,3455,3455,3455,0
20230725,141700,575790730,3455,3455,3455,3455,390
20230725,141600,574443280,3450,3450,3450,3450,0
20230725,141500,574443280,3450,3455,3455,3450,135
20230725,141400,573977315,3455,3455,3455,3455,114
20230725,141300,573583445,3455,3450,3455,3450,1963
20230725,141200,566810840,3455,3455,3455,3455,88
20230725,141100,566506800,3455,3455,3455,3455,50
20230725,141000,566334050,3455,3455,3455,3455,50
20230725,140900,566161300,3455,3455,3455,3455,0
20230725,140800,566161300,3455,3455,3455,3455,207
20230725,140700,565446115,3455,3455,3455,3455,31
20230725,140600,565339010,3455,3455,3455,3455,64
20230725,140500,565117890,3455,3455,3455,3455,563
20230725,140400,563172725,3455,3450,3455,3450,13
20230725,140300,563127860,3450,3450,3450,3450,0
20230725,140200,563127860,3450,3450,3450,3450,220
20230725,140100,562368860,3455,3455,3455,3455,361
20230725,140000,561121605,3460,3455,3460,3455,228
20230725,135900,560332735,3455,3455,3455,3455,26
20230725,135800,560242905,3450,3450,3450,3450,0
20230725,135700,560242905,3450,3450,3450,3450,0
20230725,135600,560242905,3450,3455,3455,3450,503
20230725,135500,558507540,3455,3455,3455,3455,0
20230725,135400,558507540,3455,3455,3455,3450,2792
20230725,135300,548861230,3450,3450,3450,3450,0
20230725,135200,548861230,3450,3450,3450,3450,0
20230725,135100,548861230,3450,3450,3450,3450,0
20230725,135000,548861230,3450,3450,3450,3450,0
20230725,134900,548861230,3450,3450,3450,3450,0
20230725,134800,548861230,3450,3450,3450,3450,1000
20230725,134700,545411230,3450,3455,3455,3450,99
20230725,134600,545069655,3455,3455,3455,3455,11
20230725,134500,545031650,3455,3455,3455,3455,0
20230725,134400,545031650,3455,3455,3455,3455,12
20230725,134300,544990190,3455,3460,3460,3455,1256
20230725,134200,540650705,3460,3460,3460,3460,0
20230725,134100,540650705,3460,3460,3460,3460,42
20230725,134000,540505385,3460,3460,3460,3460,76
20230725,133900,540242425,3460,3465,3465,3460,48
20230725,133800,540076135,3460,3460,3460,3460,0
20230725,133700,540076135,3460,3460,3460,3460,100
20230725,133600,539730135,3460,3460,3460,3460,0
20230725,133500,539730135,3460,3460,3460,3460,155
20230725,133400,539193835,3465,3470,3470,3460,3968
20230725,133300,525460315,3470,3470,3470,3470,28
20230725,133200,525363155,3470,3470,3470,3470,120
20230725,133100,524946755,3465,3465,3465,3465,0
20230725,133000,524946755,3465,3465,3465,3465,1
20230725,132900,524943290,3470,3470,3470,3470,755
20230725,132800,522323440,3470,3470,3470,3470,63
20230725,132700,522104830,3470,3470,3470,3470,0
20230725,132600,522104830,3470,3470,3470,3470,0
20230725,132500,522104830,3470,3465,3470,3465,1088
20230725,132400,518334690,3465,3465,3465,3465,0
20230725,132300,518334690,3465,3455,3465,3455,45
20230725,132200,518178930,3460,3460,3460,3460,162
20230725,132100,517618410,3460,3460,3460,3460,700
20230725,132000,515196410,3460,3455,3460,3455,200
20230725,131900,514505400,3455,3455,3455,3455,171
20230725,131800,513914595,3455,3455,3455,3455,700
20230725,131700,511496095,3450,3455,3460,3450,2357
20230725,131600,503356755,3455,3455,3455,3455,0
20230725,131500,503356755,3455,3455,3455,3455,0
20230725,131400,503356755,3455,3455,3455,3455,600
20230725,131300,501283755,3455,3455,3455,3455,0
20230725,131200,501283755,3455,3455,3455,3455,0
20230725,131100,501283755,3455,3455,3455,3455,1277
20230725,131000,496871720,3460,3460,3460,3460,0
20230725,130900,496871720,3460,3460,3460,3460,3
20230725,130800,496861340,3460,3460,3460,3460,1
20230725,130700,496857880,3460,3460,3460,3460,28
20230725,130600,496761000,3460,3460,3460,3460,0
20230725,130500,496761000,3460,3460,3460,3460,0
20230725,130400,496761000,3460,3460,3460,3460,0
20230725,130300,496761000,3460,3460,3460,3460,56
20230725,130200,496567240,3460,3460,3460,3460,1
20230725,130100,496563780,3460,3460,3460,3460,0
20230725,130000,496563780,3460,3460,3460,3460,0
20230725,125900,496563780,3460,3455,3460,3455,802
20230725,125800,493790360,3460,3460,3460,3460,0
20230725,125700,493790360,3460,3460,3460,3460,100
20230725,125600,493444360,3460,3460,3460,3460,0
20230725,125500,493444360,3460,3460,3460,3460,0
20230725,125400,493444360,3460,3460,3460,3460,0
20230725,125300,493444360,3460,3460,3460,3460,10
20230725,125200,493409760,3455,3455,3455,3455,0
20230725,125100,493409760,3455,3455,3455,3455,970
20230725,125000,490058410,3455,3455,3455,3455,0
20230725,124900,490058410,3455,3460,3460,3455,7823
20230725,124800,463029695,3460,3460,3460,3460,0
20230725,124700,463029695,3460,3455,3460,3455,61
20230725,124600,462818885,3460,3460,3460,3460,0
20230725,124500,462818885,3460,3460,3460,3460,0
20230725,124400,462818885,3460,3460,3460,3460,112
20230725,124300,462431365,3455,3455,3455,3455,0
20230725,124200,462431365,3455,3460,3460,3455,1007
20230725,124100,458952165,3460,3460,3460,3460,5
20230725,124000,458934865,3460,3460,3460,3455,415
20230725,123900,457500965,3460,3460,3460,3460,8
20230725,123800,457473285,3460,3460,3460,3460,5454
20230725,123700,438602445,3460,3460,3460,3460,20
20230725,123600,438533245,3465,3465,3465,3465,100
20230725,123500,438186745,3465,3465,3465,3465,0
20230725,123400,438186745,3465,3465,3465,3465,50
20230725,123300,438013495,3465,3465,3465,3465,2
20230725,123200,438006565,3465,3465,3465,3465,2
20230725,123100,437999635,3465,3465,3465,3465,32
20230725,123000,437888755,3465,3465,3465,3465,0
20230725,122900,437888755,3465,3465,3465,3465,0
20230725,122800,437888755,3465,3465,3465,3465,1
20230725,122700,437885290,3460,3460,3460,3460,20
20230725,122600,437816090,3460,3460,3460,3460,2
20230725,122500,437809170,3460,3460,3460,3460,612
20230725,122400,435691650,3460,3460,3460,3460,0
20230725,122300,435691650,3460,3460,3460,3460,389
20230725,122200,434345710,3465,3465,3465,3465,0
20230725,122100,434345710,3465,3465,3465,3465,1
20230725,122000,434342245,3465,3465,3465,3465,0
20230725,121900,434342245,3465,3465,3465,3465,0
20230725,121800,434342245,3465,3465,3465,3465,50
20230725,121700,434168995,3465,3465,3465,3465,0
20230725,121600,434168995,3465,3465,3465,3465,0
20230725,121500,434168995,3465,3465,3465,3465,160
20230725,121400,433614595,3465,3465,3465,3465,300
20230725,121300,432575095,3460,3460,3460,3460,0
20230725,121200,432575095,3460,3460,3460,3460,0
20230725,121100,432575095,3460,3460,3460,3460,0
20230725,121000,432575095,3460,3460,3460,3460,500
20230725,120900,430845095,3465,3465,3465,3465,121
20230725,120800,430425830,3465,3465,3465,3465,120
20230725,120700,430010030,3460,3460,3460,3460,50
20230725,120600,429837030,3460,3460,3460,3460,0
20230725,120500,429837030,3460,3460,3460,3460,0
20230725,120400,429837030,3460,3460,3460,3460,179
20230725,120300,429217690,3465,3470,3470,3465,753
20230725,120200,426608520,3470,3470,3470,3470,1074
20230725,120100,422881740,3470,3470,3470,3470,0
20230725,120000,422881740,3470,3470,3470,3470,0
20230725,115900,422881740,3470,3470,3470,3470,922
20230725,115800,419682400,3470,3470,3470,3465,1040
20230725,115700,416075800,3470,3470,3470,3470,0
20230725,115600,416075800,3470,3470,3470,3470,0
20230725,115500,416075800,3470,3470,3470,3470,200
20230725,115400,415381800,3470,3470,3470,3470,300
20230725,115300,414340800,3470,3470,3470,3470,0
20230725,115200,414340800,3470,3470,3470,3470,0
20230725,115100,414340800,3470,3470,3470,3470,81
20230725,115000,414059730,3465,3465,3470,3465,1001
20230725,114900,410587265,3470,3470,3470,3470,0
20230725,114800,410587265,3470,3470,3470,3470,79
20230725,114700,410313135,3470,3470,3470,3470,17
20230725,114600,410254145,3470,3470,3470,3470,2
20230725,114500,410247205,3470,3470,3470,3470,9
20230725,114400,410215975,3470,3470,3470,3470,86
20230725,114300,409917555,3470,3470,3470,3470,89
20230725,114200,409608725,3470,3470,3470,3470,370
20230725,114100,408324825,3475,3475,3475,3475,2
20230725,114000,408317875,3475,3475,3475,3475,0
20230725,113900,408317875,3475,3470,3475,3470,1116
20230725,113800,404442775,3470,3470,3470,3470,2
20230725,113700,404435835,3465,3465,3465,3465,0
20230725,113600,404435835,3465,3465,3465,3465,0
20230725,113500,404435835,3465,3465,3465,3465,0
20230725,113400,404435835,3465,3465,3465,3465,1
20230725,113300,404432370,3470,3470,3470,3470,0
20230725,113200,404432370,3470,3470,3470,3470,0
20230725,113100,404432370,3470,3465,3470,3465,769
20230725,113000,401767780,3465,3470,3470,3460,10174
20230725,112900,366516490,3475,3475,3475,3475,0
20230725,112800,366516490,3475,3475,3475,3475,10
20230725,112700,366481740,3475,3475,3475,3475,2
20230725,112600,366474790,3475,3475,3475,3475,227
20230725,112500,365685965,3475,3475,3475,3475,0
20230725,112400,365685965,3475,3475,3475,3475,2
20230725,112300,365679015,3470,3470,3470,3470,0
20230725,112200,365679015,3470,3470,3470,3470,0
20230725,112100,365679015,3470,3475,3475,3470,52
20230725,112000,365498565,3475,3475,3475,3475,725
20230725,111900,362979190,3475,3475,3475,3475,0
20230725,111800,362979190,3475,3475,3475,3475,150
20230725,111700,362457940,3470,3475,3475,3470,601
20230725,111600,360371235,3475,3480,3480,3475,51
20230725,111500,360194005,3475,3475,3475,3475,0
20230725,111400,360194005,3475,3480,3480,3470,338
20230725,111300,359019340,3475,3480,3480,3475,6
20230725,111200,358998475,3480,3470,3480,3470,872
20230725,111100,355967900,3470,3475,3475,3470,8893
20230725,111000,325090590,3480,3480,3480,3480,80
20230725,110900,324812190,3475,3480,3480,3475,163
20230725,110800,324245760,3480,3480,3480,3480,10
20230725,110700,324210960,3480,3480,3480,3480,0
20230725,110600,324210960,3480,3480,3480,3480,0
20230725,110500,324210960,3480,3475,3480,3475,144
20230725,110400,323710140,3480,3480,3480,3480,730
20230725,110300,321169740,3480,3480,3480,3480,0
20230725,110200,321169740,3480,3480,3480,3480,149
20230725,110100,320651220,3480,3480,3480,3480,0
20230725,110000,320651220,3480,3480,3480,3480,0
20230725,105900,320651220,3480,3480,3480,3480,1126
20230725,105800,316732740,3480,3480,3480,3480,0
20230725,105700,316732740,3480,3480,3480,3480,0
20230725,105600,316732740,3480,3485,3485,3480,53
20230725,105500,316548295,3480,3480,3480,3480,0
20230725,105400,316548295,3480,3480,3480,3480,436
20230725,105300,315031015,3485,3485,3485,3485,2
20230725,105200,315024045,3485,3490,3490,3485,469
20230725,105100,313387250,3495,3495,3495,3495,23
20230725,105000,313306865,3495,3490,3495,3490,54
20230725,104900,313118385,3490,3485,3490,3485,1041
20230725,104800,309486855,3480,3480,3480,3480,43
20230725,104700,309337215,3480,3480,3480,3480,20
20230725,104600,309267615,3485,3480,3485,3480,95
20230725,104500,308936800,3480,3480,3480,3480,211
20230725,104400,308202520,3475,3475,3475,3475,0
20230725,104300,308202520,3475,3485,3485,3475,24
20230725,104200,308119065,3490,3490,3490,3490,121
20230725,104100,307696775,3490,3490,3490,3490,1023
20230725,104000,304126505,3490,3495,3495,3480,483
20230725,103900,302441450,3490,3475,3500,3475,797
20230725,103800,299668055,3470,3470,3470,3470,0
20230725,103700,299668055,3470,3480,3480,3470,304
20230725,103600,298611545,3495,3485,3495,3480,1038
20230725,103500,294994120,3490,3490,3490,3490,0
20230725,103400,294994120,3490,3485,3490,3480,373
20230725,103300,293693110,3485,3475,3495,3475,838
20230725,103200,290772840,3475,3475,3490,3475,610
20230725,103100,288651395,3490,3485,3490,3485,85
20230725,103000,288355165,3480,3480,3485,3480,721
20230725,102900,285844780,3480,3480,3480,3480,85
20230725,102800,285548980,3470,3475,3475,3470,101
20230725,102700,285198010,3480,3475,3480,3475,838
20230725,102600,282284060,3470,3470,3470,3470,818
20230725,102500,279445600,3470,3470,3470,3470,169
20230725,102400,278859170,3475,3475,3475,3475,58
20230725,102300,278657620,3470,3470,3470,3470,1582
20230725,102200,273168080,3475,3475,3475,3475,1
20230725,102100,273164605,3475,3475,3475,3475,500
20230725,102000,271427105,3475,3480,3480,3475,1997
20230725,101900,264484530,3480,3480,3480,3480,583
20230725,101800,262455690,3480,3485,3485,3480,1697
20230725,101700,256548630,3485,3485,3485,3485,301
20230725,101600,255499645,3485,3485,3485,3485,11
20230725,101500,255461310,3480,3480,3480,3480,0
20230725,101400,255461310,3480,3485,3485,3480,1483
20230725,101300,250293120,3485,3495,3495,3485,550
20230725,101200,248374320,3495,3490,3500,3490,410
20230725,101100,246943035,3495,3485,3495,3485,406
20230725,101000,245524625,3500,3500,3500,3500,0
20230725,100900,245524625,3500,3490,3520,3490,5331
20230725,100800,226854795,3490,3490,3490,3490,2016
20230725,100700,219818955,3485,3485,3485,3485,100
20230725,100600,219470455,3485,3485,3485,3485,0
20230725,100500,219470455,3485,3485,3485,3485,0
20230725,100400,219470455,3485,3485,3485,3485,160
20230725,100300,218912855,3490,3490,3490,3490,127
20230725,100200,218469625,3480,3490,3490,3480,18
20230725,100100,218406945,3490,3495,3495,3480,1649
20230725,100000,212648720,3490,3495,3495,3490,305
20230725,095900,211584245,3490,3490,3490,3490,215
20230725,095800,210833895,3495,3495,3495,3490,175
20230725,095700,210222560,3500,3500,3500,3500,1
20230725,095600,210219060,3500,3495,3500,3495,111
20230725,095500,209831110,3490,3490,3490,3490,0
20230725,095400,209831110,3490,3485,3490,3485,180
20230725,095300,209203385,3485,3470,3485,3470,745
20230725,095200,206615325,3465,3465,3465,3465,350
20230725,095100,205402575,3465,3465,3470,3465,726
20230725,095000,202885435,3465,3465,3465,3465,176
20230725,094900,202275595,3465,3475,3475,3465,1062
20230725,094800,198592945,3480,3490,3490,3475,13844
20230725,094700,150414250,3490,3490,3490,3490,2
20230725,094600,150407270,3485,3485,3490,3480,1348
20230725,094500,145709685,3485,3480,3485,3480,257
20230725,094400,144814075,3480,3485,3485,3480,21
20230725,094300,144740895,3485,3485,3485,3485,2740
20230725,094200,135191995,3485,3490,3490,3485,87
20230725,094100,134888790,3490,3490,3490,3490,387
20230725,094000,133538160,3490,3490,3490,3490,0
20230725,093900,133538160,3490,3495,3500,3490,585
20230725,093800,131496185,3495,3490,3495,3490,1281
20230725,093700,127025250,3490,3490,3490,3490,3433
20230725,093600,115044080,3495,3495,3495,3495,2500
20230725,093500,106306580,3495,3500,3500,3495,151
20230725,093400,105778515,3500,3500,3500,3500,540
20230725,093300,103888515,3500,3500,3500,3500,1
20230725,093200,103885015,3500,3505,3505,3500,3576
20230725,093100,91368915,3505,3510,3510,3505,811
20230725,093000,88526285,3505,3505,3505,3505,0
20230725,092900,88526285,3505,3505,3505,3505,708
20230725,092800,86044745,3510,3510,3510,3510,334
20230725,092700,84872405,3515,3515,3515,3515,102
20230725,092600,84513875,3510,3515,3515,3505,1124
20230725,092500,80568265,3515,3515,3520,3515,987
20230725,092400,77095350,3515,3515,3515,3515,1
20230725,092300,77091835,3515,3515,3515,3515,27
20230725,092200,76996930,3520,3520,3520,3505,3569
20230725,092100,64466220,3520,3520,3520,3520,733
20230725,092000,61886060,3520,3520,3520,3520,196
20230725,091900,61196140,3525,3525,3525,3520,410
20230725,091800,59751075,3530,3530,3530,3530,20
20230725,091700,59680475,3525,3525,3530,3525,1423
20230725,091600,54664395,3525,3520,3525,3520,382
20230725,091500,53319710,3520,3505,3520,3505,1533
20230725,091400,47928370,3505,3525,3525,3505,779
20230725,091300,45189975,3525,3510,3525,3510,4001
20230725,091200,31132420,3510,3510,3510,3510,135
20230725,091100,30658570,3515,3500,3515,3500,1449
20230725,091000,25572455,3500,3500,3500,3500,85
20230725,090900,25274955,3500,3510,3510,3500,1472
20230725,090800,20121775,3510,3505,3510,3505,148
20230725,090700,19602885,3510,3500,3510,3500,1936
20230725,090600,12821295,3500,3500,3500,3500,661
20230725,090500,10507795,3500,3500,3500,3500,1
20230725,090400,10504295,3500,3500,3500,3500,203
20230725,090300,9793795,3500,3500,3500,3500,234
20230725,090200,8974795,3500,3500,3500,3500,396
20230725,090100,7588795,3500,3495,3500,3495,1216
20230725,090000,3337115,3500,3490,3500,3490,955