stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191600,701272450,2370,2370,2370,2370,5552
20230725,191500,701272450,2370,2370,2370,2370,0
20230725,191400,701272450,2370,2370,2370,2370,0
20230725,191300,701272450,2370,2370,2370,2370,0
20230725,191200,701272450,2370,2370,2370,2370,0
20230725,191100,701272450,2370,2370,2370,2370,0
20230725,191000,701272450,2370,2370,2370,2370,0
20230725,190900,701272450,2370,2370,2370,2370,0
20230725,190800,701272450,2370,2370,2370,2370,0
20230725,190700,701272450,2370,2370,2370,2370,0
20230725,190600,701272450,2370,2370,2370,2370,0
20230725,190500,701272450,2370,2370,2370,2370,0
20230725,190400,701272450,2370,2370,2370,2370,0
20230725,190300,701272450,2370,2370,2370,2370,0
20230725,190200,701272450,2370,2370,2370,2370,0
20230725,190100,701272450,2370,2370,2370,2370,0
20230725,190000,701272450,2370,2370,2370,2370,0
20230725,185900,701272450,2370,2370,2370,2370,0
20230725,185800,701272450,2370,2370,2370,2370,0
20230725,185700,701272450,2370,2370,2370,2370,0
20230725,185600,701272450,2370,2370,2370,2370,0
20230725,185500,701272450,2370,2370,2370,2370,0
20230725,185400,701272450,2370,2370,2370,2370,0
20230725,185300,701272450,2370,2370,2370,2370,0
20230725,185200,701272450,2370,2370,2370,2370,0
20230725,185100,701272450,2370,2370,2370,2370,0
20230725,185000,701272450,2370,2370,2370,2370,0
20230725,184900,701272450,2370,2370,2370,2370,0
20230725,184800,701272450,2370,2370,2370,2370,0
20230725,184700,701272450,2370,2370,2370,2370,0
20230725,184600,701272450,2370,2370,2370,2370,5552
20230725,184500,701272450,2370,2370,2370,2370,0
20230725,184400,701272450,2370,2370,2370,2370,0
20230725,184300,701272450,2370,2370,2370,2370,0
20230725,184200,701272450,2370,2370,2370,2370,0
20230725,184100,701272450,2370,2370,2370,2370,0
20230725,184000,701272450,2370,2370,2370,2370,0
20230725,183900,701272450,2370,2370,2370,2370,0
20230725,183800,701272450,2370,2370,2370,2370,0
20230725,183700,701272450,2370,2370,2370,2370,0
20230725,183600,701272450,2370,2370,2370,2370,0
20230725,183500,701272450,2370,2370,2370,2370,0
20230725,183400,701272450,2370,2370,2370,2370,0
20230725,183300,701272450,2370,2370,2370,2370,0
20230725,183200,701272450,2370,2370,2370,2370,0
20230725,183100,701272450,2370,2370,2370,2370,0
20230725,183000,701272450,2370,2370,2370,2370,0
20230725,182900,701272450,2370,2370,2370,2370,0
20230725,182800,701272450,2370,2370,2370,2370,0
20230725,182700,701272450,2370,2370,2370,2370,0
20230725,182600,701272450,2370,2370,2370,2370,0
20230725,182500,701272450,2370,2370,2370,2370,0
20230725,182400,701272450,2370,2370,2370,2370,0
20230725,182300,701272450,2370,2370,2370,2370,0
20230725,182200,701272450,2370,2370,2370,2370,0
20230725,182100,701272450,2370,2370,2370,2370,0
20230725,182000,701272450,2370,2370,2370,2370,0
20230725,181900,701272450,2370,2370,2370,2370,0
20230725,181800,701272450,2370,2370,2370,2370,0
20230725,181700,701272450,2370,2370,2370,2370,0
20230725,181600,701272450,2370,2370,2370,2370,5552
20230725,181500,701272450,2370,2370,2370,2370,0
20230725,181400,701272450,2370,2370,2370,2370,0
20230725,181300,701272450,2370,2370,2370,2370,0
20230725,181200,701272450,2370,2370,2370,2370,0
20230725,181100,701272450,2370,2370,2370,2370,0
20230725,181000,701272450,2370,2370,2370,2370,0
20230725,180900,701272450,2370,2370,2370,2370,0
20230725,180800,701272450,2370,2370,2370,2370,0
20230725,180700,701272450,2370,2370,2370,2370,0
20230725,180600,701272450,2370,2370,2370,2370,0
20230725,180500,701272450,2370,2370,2370,2370,0
20230725,180400,701272450,2370,2370,2370,2370,0
20230725,180300,701272450,2370,2370,2370,2370,0
20230725,180200,701272450,2370,2370,2370,2370,0
20230725,180100,701272450,2370,2370,2370,2370,0
20230725,180000,701272450,2370,2370,2370,2370,0
20230725,175900,701272450,2370,2370,2370,2370,0
20230725,175800,701272450,2370,2370,2370,2370,0
20230725,175700,701272450,2370,2370,2370,2370,0
20230725,175600,701272450,2370,2370,2370,2370,0
20230725,175500,701272450,2370,2370,2370,2370,0
20230725,175400,701272450,2370,2370,2370,2370,0
20230725,175300,701272450,2370,2370,2370,2370,0
20230725,175200,701272450,2370,2370,2370,2370,0
20230725,175100,701272450,2370,2370,2370,2370,0
20230725,175000,701272450,2370,2370,2370,2370,0
20230725,174900,701272450,2370,2370,2370,2370,0
20230725,174800,701272450,2370,2370,2370,2370,0
20230725,174700,701272450,2370,2370,2370,2370,0
20230725,174600,701272450,2370,2370,2370,2370,5552
20230725,174500,701272450,2370,2370,2370,2370,0
20230725,174400,701272450,2370,2370,2370,2370,0
20230725,174300,701272450,2370,2370,2370,2370,0
20230725,174200,701272450,2370,2370,2370,2370,0
20230725,174100,701272450,2370,2370,2370,2370,0
20230725,174000,701272450,2370,2370,2370,2370,0
20230725,173900,701272450,2370,2370,2370,2370,0
20230725,173800,701272450,2370,2370,2370,2370,0
20230725,173700,701272450,2370,2370,2370,2370,0
20230725,173600,701272450,2370,2370,2370,2370,0
20230725,173500,701272450,2370,2370,2370,2370,0
20230725,173400,701272450,2370,2370,2370,2370,0
20230725,173300,701272450,2370,2370,2370,2370,0
20230725,173200,701272450,2370,2370,2370,2370,0
20230725,173100,701272450,2370,2370,2370,2370,0
20230725,173000,701272450,2370,2370,2370,2370,0
20230725,172900,701272450,2370,2370,2370,2370,0
20230725,172800,701272450,2370,2370,2370,2370,0
20230725,172700,701272450,2370,2370,2370,2370,0
20230725,172600,701272450,2370,2370,2370,2370,0
20230725,172500,701272450,2370,2370,2370,2370,0
20230725,172400,701272450,2370,2370,2370,2370,0
20230725,172300,701272450,2370,2370,2370,2370,0
20230725,172200,701272450,2370,2370,2370,2370,0
20230725,172100,701272450,2370,2370,2370,2370,0
20230725,172000,701272450,2370,2370,2370,2370,0
20230725,171900,701272450,2370,2370,2370,2370,0
20230725,171800,701272450,2370,2370,2370,2370,0
20230725,171700,701272450,2370,2370,2370,2370,0
20230725,171600,701272450,2370,2370,2370,2370,5552
20230725,171500,701272450,2370,2370,2370,2370,0
20230725,171400,701272450,2370,2370,2370,2370,0
20230725,171300,701272450,2370,2370,2370,2370,0
20230725,171200,701272450,2370,2370,2370,2370,0
20230725,171100,701272450,2370,2370,2370,2370,0
20230725,171000,701272450,2370,2370,2370,2370,0
20230725,170900,701272450,2370,2370,2370,2370,0
20230725,170800,701272450,2370,2370,2370,2370,0
20230725,170700,701272450,2370,2370,2370,2370,0
20230725,170600,701272450,2370,2370,2370,2370,0
20230725,170500,701272450,2370,2370,2370,2370,0
20230725,170400,701272450,2370,2370,2370,2370,0
20230725,170300,701272450,2370,2370,2370,2370,0
20230725,170200,701272450,2370,2370,2370,2370,0
20230725,170100,701272450,2370,2370,2370,2370,0
20230725,170000,701272450,2370,2370,2370,2370,0
20230725,165900,701272450,2370,2370,2370,2370,0
20230725,165800,701272450,2370,2370,2370,2370,0
20230725,165700,701272450,2370,2370,2370,2370,0
20230725,165600,701272450,2370,2370,2370,2370,0
20230725,165500,701272450,2370,2370,2370,2370,0
20230725,165400,701272450,2370,2370,2370,2370,0
20230725,165300,701272450,2370,2370,2370,2370,0
20230725,165200,701272450,2370,2370,2370,2370,0
20230725,165100,701272450,2370,2370,2370,2370,0
20230725,165000,701272450,2370,2370,2370,2370,0
20230725,164900,701272450,2370,2370,2370,2370,0
20230725,164800,701272450,2370,2370,2370,2370,0
20230725,164700,701272450,2370,2370,2370,2370,0
20230725,164600,701272450,2370,2370,2370,2370,5552
20230725,164500,701272450,2370,2370,2370,2370,0
20230725,164400,701272450,2370,2370,2370,2370,0
20230725,164300,701272450,2370,2370,2370,2370,0
20230725,164200,701272450,2370,2370,2370,2370,0
20230725,164100,701272450,2370,2370,2370,2370,0
20230725,164000,701272450,2370,2370,2370,2370,0
20230725,163900,701272450,2370,2370,2370,2370,0
20230725,163800,701272450,2370,2370,2370,2370,0
20230725,163700,701272450,2370,2370,2370,2370,0
20230725,163600,701272450,2370,2370,2370,2370,0
20230725,163500,701272450,2370,2370,2370,2370,0
20230725,163400,701272450,2370,2370,2370,2370,0
20230725,163300,701272450,2370,2370,2370,2370,0
20230725,163200,701272450,2370,2370,2370,2370,0
20230725,163100,701272450,2370,2370,2370,2370,0
20230725,163000,701272450,2370,2370,2370,2370,0
20230725,162900,701272450,2370,2370,2370,2370,0
20230725,162800,701272450,2370,2370,2370,2370,0
20230725,162700,701272450,2370,2370,2370,2370,0
20230725,162600,701272450,2370,2370,2370,2370,0
20230725,162500,701272450,2370,2370,2370,2370,0
20230725,162400,701272450,2370,2370,2370,2370,0
20230725,162300,701272450,2370,2370,2370,2370,0
20230725,162200,701272450,2370,2370,2370,2370,0
20230725,162100,701272450,2370,2370,2370,2370,0
20230725,162000,701272450,2370,2370,2370,2370,0
20230725,161900,701272450,2370,2370,2370,2370,0
20230725,161800,701272450,2370,2370,2370,2370,0
20230725,161700,701272450,2370,2370,2370,2370,0
20230725,161600,701272450,2370,2370,2370,2370,5552
20230725,161500,701272450,2370,2370,2370,2370,0
20230725,161400,701272450,2370,2370,2370,2370,0
20230725,161300,701272450,2370,2370,2370,2370,0
20230725,161200,701272450,2370,2370,2370,2370,0
20230725,161100,701272450,2370,2370,2370,2370,0
20230725,161000,701272450,2370,2370,2370,2370,0
20230725,160900,701272450,2370,2370,2370,2370,0
20230725,160800,701272450,2370,2370,2370,2370,0
20230725,160700,701272450,2370,2370,2370,2370,0
20230725,160600,701272450,2370,2370,2370,2370,0
20230725,160500,701272450,2370,2370,2370,2370,0
20230725,160400,701272450,2370,2370,2370,2370,0
20230725,160300,701272450,2370,2370,2370,2370,0
20230725,160200,701272450,2370,2370,2370,2370,0
20230725,160100,701272450,2370,2370,2370,2370,0
20230725,160000,701272450,2370,2370,2370,2370,0
20230725,155900,701272450,2370,2370,2370,2370,0
20230725,155800,701272450,2370,2370,2370,2370,0
20230725,155700,701272450,2370,2370,2370,2370,0
20230725,155600,701272450,2370,2370,2370,2370,0
20230725,155500,701272450,2370,2370,2370,2370,0
20230725,155400,701272450,2370,2370,2370,2370,0
20230725,155300,701272450,2370,2370,2370,2370,0
20230725,155200,701272450,2370,2370,2370,2370,0
20230725,155100,701272450,2370,2370,2370,2370,0
20230725,155000,701272450,2370,2370,2370,2370,0
20230725,154900,701272450,2370,2370,2370,2370,0
20230725,154800,701272450,2370,2370,2370,2370,0
20230725,154700,701272450,2370,2370,2370,2370,0
20230725,154600,701272450,2370,2370,2370,2370,5552
20230725,154500,701272450,2370,2370,2370,2370,0
20230725,154400,701272450,2370,2370,2370,2370,0
20230725,154300,701272450,2370,2370,2370,2370,0
20230725,154200,701272450,2370,2370,2370,2370,0
20230725,154100,701272450,2370,2370,2370,2370,0
20230725,154000,701272450,2370,2370,2370,2370,0
20230725,153900,701272450,2370,2370,2370,2370,0
20230725,153800,701272450,2370,2370,2370,2370,0
20230725,153700,701272450,2370,2370,2370,2370,0
20230725,153600,701272450,2370,2370,2370,2370,0
20230725,153500,701272450,2370,2370,2370,2370,0
20230725,153400,701272450,2370,2370,2370,2370,0
20230725,153300,701272450,2370,2370,2370,2370,0
20230725,153200,701272450,2370,2370,2370,2370,0
20230725,153100,701272450,2370,2370,2370,2370,0
20230725,153000,701272450,2370,2370,2370,2370,5552
20230725,152900,688114210,2375,2375,2375,2375,0
20230725,152800,688114210,2375,2375,2375,2375,0
20230725,152700,688114210,2375,2375,2375,2375,0
20230725,152600,688114210,2375,2375,2375,2375,0
20230725,152500,688114210,2375,2375,2375,2375,0
20230725,152400,688114210,2375,2375,2375,2375,0
20230725,152300,688114210,2375,2375,2375,2375,0
20230725,152200,688114210,2375,2375,2375,2375,0
20230725,152100,688114210,2375,2375,2375,2375,0
20230725,152000,688114210,2375,2375,2375,2375,0
20230725,151900,688114210,2375,2370,2375,2370,84
20230725,151800,687915010,2370,2370,2370,2370,266
20230725,151700,687284590,2370,2375,2375,2370,32
20230725,151600,687208745,2375,2375,2375,2375,0
20230725,151500,687208745,2375,2375,2375,2375,222
20230725,151400,686681495,2375,2375,2375,2375,5352
20230725,151300,673970495,2375,2370,2375,2370,27
20230725,151200,673906500,2375,2375,2375,2370,627
20230725,151100,672420500,2375,2375,2375,2370,91
20230725,151000,672204420,2375,2370,2375,2370,27
20230725,150900,672140425,2375,2375,2375,2375,2
20230725,150800,672135675,2375,2370,2375,2370,237
20230725,150700,671573930,2375,2370,2375,2370,722
20230725,150600,669862685,2370,2370,2375,2370,1182
20230725,150500,667061335,2375,2370,2375,2370,373
20230725,150400,666177090,2375,2375,2375,2370,103
20230725,150300,665932965,2375,2375,2375,2370,123
20230725,150200,665641440,2375,2370,2375,2370,407
20230725,150100,664676835,2375,2375,2375,2375,2
20230725,150000,664672085,2375,2370,2375,2370,4497
20230725,145900,653995620,2370,2370,2375,2370,644
20230725,145800,652469335,2375,2375,2375,2375,51
20230725,145700,652348210,2375,2375,2375,2370,602
20230725,145600,650921460,2375,2375,2375,2375,8
20230725,145500,650902460,2375,2370,2375,2370,504
20230725,145400,649707950,2375,2375,2375,2370,425
20230725,145300,648700680,2370,2370,2375,2370,902
20230725,145200,646562930,2375,2375,2375,2375,0
20230725,145100,646562930,2375,2375,2375,2375,1
20230725,145000,646560555,2375,2375,2375,2370,168
20230725,144900,646162325,2375,2375,2375,2375,0
20230725,144800,646162325,2375,2375,2375,2370,603
20230725,144700,644733200,2375,2375,2375,2375,1670
20230725,144600,640766950,2375,2370,2375,2370,844
20230725,144500,638766665,2375,2375,2375,2375,2
20230725,144400,638761915,2370,2375,2375,2370,1709
20230725,144300,634711570,2375,2375,2375,2375,1
20230725,144200,634709195,2375,2375,2375,2375,421
20230725,144100,633709320,2375,2375,2375,2370,104
20230725,144000,633462330,2375,2375,2375,2375,0
20230725,143900,633462330,2375,2375,2375,2375,0
20230725,143800,633462330,2375,2375,2375,2375,0
20230725,143700,633462330,2375,2375,2375,2375,503
20230725,143600,632267705,2375,2375,2375,2375,15
20230725,143500,632232080,2370,2380,2380,2370,3670
20230725,143400,623532655,2375,2375,2375,2375,49
20230725,143300,623416280,2375,2375,2375,2375,50
20230725,143200,623297530,2375,2375,2375,2375,349
20230725,143100,622468655,2375,2375,2375,2375,100
20230725,143000,622231155,2380,2380,2380,2380,17
20230725,142900,622190695,2380,2380,2380,2380,2
20230725,142800,622185935,2380,2380,2380,2380,2
20230725,142700,622181175,2375,2375,2375,2375,252
20230725,142600,621582675,2375,2375,2375,2375,1
20230725,142500,621580300,2370,2375,2375,2370,2179
20230725,142400,616415570,2370,2370,2370,2370,200
20230725,142300,615941570,2370,2370,2370,2370,0
20230725,142200,615941570,2370,2375,2375,2370,2423
20230725,142100,610190800,2370,2370,2370,2370,0
20230725,142000,610190800,2370,2370,2370,2370,0
20230725,141900,610190800,2370,2370,2370,2370,1260
20230725,141800,607204600,2370,2370,2370,2370,289
20230725,141700,606519670,2370,2370,2370,2370,0
20230725,141600,606519670,2370,2370,2370,2370,0
20230725,141500,606519670,2370,2370,2370,2370,625
20230725,141400,605038420,2370,2370,2370,2370,25
20230725,141300,604979170,2370,2370,2370,2370,0
20230725,141200,604979170,2370,2370,2370,2370,773
20230725,141100,603147160,2375,2365,2375,2365,838
20230725,141000,601161390,2365,2370,2370,2365,612
20230725,140900,599711300,2370,2370,2370,2370,20
20230725,140800,599663900,2360,2360,2360,2360,0
20230725,140700,599663900,2360,2360,2360,2360,606
20230725,140600,598233740,2360,2365,2370,2360,10484
20230725,140500,573486705,2365,2365,2365,2365,0
20230725,140400,573486705,2365,2365,2365,2365,348
20230725,140300,572663685,2365,2365,2365,2365,80
20230725,140200,572474485,2365,2370,2370,2365,201
20230725,140100,571999115,2365,2365,2365,2365,0
20230725,140000,571999115,2365,2365,2370,2365,1600
20230725,135900,568214060,2365,2365,2365,2365,199
20230725,135800,567743425,2365,2365,2365,2365,2792
20230725,135700,561140345,2370,2370,2370,2370,0
20230725,135600,561140345,2370,2370,2370,2370,1
20230725,135500,561137975,2365,2370,2370,2365,124
20230725,135400,560844710,2365,2370,2370,2365,5103
20230725,135300,548758140,2370,2375,2375,2370,191
20230725,135200,548305465,2370,2370,2375,2370,922
20230725,135100,546120320,2370,2370,2370,2370,0
20230725,135000,546120320,2370,2370,2370,2370,194
20230725,134900,545660540,2370,2370,2370,2370,22
20230725,134800,545608400,2370,2375,2375,2370,350
20230725,134700,544778895,2370,2365,2370,2365,1240
20230725,134600,541840155,2365,2370,2370,2365,2415
20230725,134500,536122025,2375,2375,2375,2375,5
20230725,134400,536110150,2375,2375,2375,2375,1
20230725,134300,536107775,2370,2370,2370,2370,0
20230725,134200,536107775,2370,2370,2370,2370,1000
20230725,134100,533737775,2370,2370,2370,2370,155
20230725,134000,533370425,2370,2370,2370,2370,2565
20230725,133900,527291375,2365,2365,2365,2365,412
20230725,133800,526316995,2365,2365,2365,2365,232
20230725,133700,525768315,2370,2365,2370,2365,205
20230725,133600,525283465,2365,2365,2365,2365,26
20230725,133500,525221975,2365,2365,2365,2365,900
20230725,133400,523093475,2365,2365,2365,2365,26
20230725,133300,523031985,2365,2365,2365,2365,27
20230725,133200,522968130,2365,2365,2365,2365,0
20230725,133100,522968130,2365,2365,2365,2365,27
20230725,133000,522904275,2370,2370,2370,2370,11
20230725,132900,522878205,2370,2370,2370,2370,8
20230725,132800,522859245,2370,2370,2370,2370,620
20230725,132700,521389845,2370,2365,2370,2360,865
20230725,132600,519347120,2360,2365,2365,2360,1126
20230725,132500,516684260,2365,2365,2365,2365,2
20230725,132400,516679530,2360,2360,2360,2360,1
20230725,132300,516677170,2360,2365,2365,2360,1500
20230725,132200,513135565,2365,2365,2365,2360,791
20230725,132100,511266200,2365,2365,2365,2365,245
20230725,132000,510686775,2365,2365,2365,2365,1852
20230725,131900,506306795,2365,2365,2365,2365,0
20230725,131800,506306795,2365,2365,2365,2365,100
20230725,131700,506070295,2360,2365,2365,2360,1259
20230725,131600,503098555,2365,2360,2365,2360,4710
20230725,131500,491979910,2365,2365,2365,2365,303
20230725,131400,491263315,2370,2365,2370,2365,3172
20230725,131300,483761530,2370,2365,2370,2365,443
20230725,131200,482713645,2370,2370,2370,2370,164
20230725,131100,482324965,2365,2365,2365,2365,1894
20230725,131000,477845655,2365,2365,2365,2365,611
20230725,130900,476400640,2365,2370,2370,2365,2225
20230725,130800,471136895,2370,2370,2370,2370,2000
20230725,130700,466396895,2370,2370,2370,2370,639
20230725,130600,464882465,2370,2370,2370,2370,1626
20230725,130500,461028845,2370,2370,2370,2370,7020
20230725,130400,444391445,2370,2375,2375,2370,1240
20230725,130300,441450695,2375,2375,2375,2375,89
20230725,130200,441239320,2380,2380,2380,2380,2
20230725,130100,441234560,2380,2380,2380,2380,50
20230725,130000,441115560,2380,2380,2380,2380,0
20230725,125900,441115560,2380,2380,2380,2380,0
20230725,125800,441115560,2380,2380,2380,2380,1
20230725,125700,441113180,2375,2375,2380,2375,303
20230725,125600,440393545,2375,2375,2375,2375,73
20230725,125500,440220170,2370,2370,2370,2370,881
20230725,125400,438132200,2375,2375,2375,2370,605
20230725,125300,436695545,2380,2380,2380,2380,0
20230725,125200,436695545,2380,2375,2380,2375,3772
20230725,125100,427736995,2375,2375,2375,2375,881
20230725,125000,425644620,2370,2375,2375,2370,3732
20230725,124900,416781170,2375,2380,2380,2375,3978
20230725,124800,407315630,2380,2380,2380,2380,0
20230725,124700,407315630,2380,2380,2380,2380,569
20230725,124600,405961410,2380,2380,2380,2380,0
20230725,124500,405961410,2380,2380,2380,2380,0
20230725,124400,405961410,2380,2380,2380,2380,420
20230725,124300,404961810,2380,2380,2380,2380,0
20230725,124200,404961810,2380,2385,2385,2380,842
20230725,124100,402957840,2380,2380,2380,2380,114
20230725,124000,402686520,2380,2380,2380,2380,130
20230725,123900,402377120,2380,2385,2385,2380,147
20230725,123800,402027255,2385,2380,2385,2380,81
20230725,123700,401834075,2385,2385,2385,2385,911
20230725,123600,399661340,2385,2385,2385,2385,41
20230725,123500,399563555,2385,2385,2385,2385,10
20230725,123400,399539705,2385,2380,2385,2380,750
20230725,123300,397754650,2385,2380,2385,2380,1061
20230725,123200,395226785,2380,2385,2385,2380,800
20230725,123100,393321130,2380,2380,2380,2380,0
20230725,123000,393321130,2380,2385,2385,2380,1901
20230725,122900,388787605,2385,2390,2390,2385,503
20230725,122800,387585440,2390,2385,2390,2385,1316
20230725,122700,384446570,2390,2390,2390,2390,0
20230725,122600,384446570,2390,2390,2390,2390,0
20230725,122500,384446570,2390,2390,2390,2390,10
20230725,122400,384422670,2385,2385,2385,2385,26
20230725,122300,384360660,2385,2385,2385,2385,0
20230725,122200,384360660,2385,2385,2385,2385,25
20230725,122100,384301035,2385,2385,2385,2385,14
20230725,122000,384267645,2385,2385,2385,2385,44
20230725,121900,384162705,2385,2385,2385,2385,29
20230725,121800,384093540,2390,2390,2390,2390,0
20230725,121700,384093540,2390,2390,2390,2390,20
20230725,121600,384045740,2385,2385,2385,2385,0
20230725,121500,384045740,2385,2385,2385,2385,0
20230725,121400,384045740,2385,2385,2385,2385,53
20230725,121300,383919335,2385,2385,2385,2385,400
20230725,121200,382965335,2390,2390,2390,2390,0
20230725,121100,382965335,2390,2390,2390,2390,26
20230725,121000,382903195,2385,2390,2395,2385,1143
20230725,120900,380171890,2390,2390,2390,2390,106
20230725,120800,379918550,2390,2390,2390,2390,4
20230725,120700,379908990,2390,2390,2390,2390,33
20230725,120600,379830120,2395,2395,2395,2395,0
20230725,120500,379830120,2395,2395,2395,2395,4
20230725,120400,379820540,2395,2395,2395,2395,0
20230725,120300,379820540,2395,2395,2395,2395,70
20230725,120200,379652890,2395,2395,2395,2395,1
20230725,120100,379650495,2390,2390,2390,2390,2
20230725,120000,379645715,2395,2395,2395,2395,42
20230725,115900,379545125,2395,2385,2395,2385,959
20230725,115800,377251660,2385,2385,2385,2385,174
20230725,115700,376836670,2385,2385,2385,2385,760
20230725,115600,375024070,2385,2385,2385,2385,100
20230725,115500,374785570,2385,2385,2385,2385,279
20230725,115400,374120155,2390,2390,2390,2390,33
20230725,115300,374041285,2390,2390,2390,2390,158
20230725,115200,373663665,2390,2390,2390,2390,1122
20230725,115100,370982085,2395,2400,2405,2395,1400
20230725,115000,367620880,2395,2395,2395,2395,0
20230725,114900,367620880,2395,2395,2395,2395,0
20230725,114800,367620880,2395,2395,2395,2395,0
20230725,114700,367620880,2395,2400,2400,2395,609
20230725,114600,366162230,2400,2400,2400,2400,6
20230725,114500,366147830,2405,2400,2405,2400,177
20230725,114400,365723020,2395,2395,2395,2395,26
20230725,114300,365660750,2400,2395,2400,2390,883
20230725,114200,363545175,2400,2395,2400,2395,250
20230725,114100,362945425,2400,2400,2400,2400,0
20230725,114000,362945425,2400,2400,2400,2400,42
20230725,113900,362844625,2405,2405,2405,2405,0
20230725,113800,362844625,2405,2405,2405,2405,0
20230725,113700,362844625,2405,2395,2405,2395,633
20230725,113600,361325670,2395,2400,2400,2395,963
20230725,113500,359019270,2395,2400,2400,2395,2027
20230725,113400,354154605,2400,2400,2400,2400,3
20230725,113300,354147405,2395,2395,2395,2395,444
20230725,113200,353084025,2395,2395,2395,2395,17
20230725,113100,353043310,2395,2390,2395,2390,482
20230725,113000,351888930,2390,2390,2390,2390,4
20230725,112900,351879370,2380,2385,2385,2380,55
20230725,112800,351748270,2380,2390,2390,2380,401
20230725,112700,350793880,2390,2390,2390,2390,20
20230725,112600,350746080,2380,2380,2380,2380,150
20230725,112500,350389080,2385,2385,2385,2385,0
20230725,112400,350389080,2385,2385,2385,2385,2367
20230725,112300,344743785,2385,2385,2385,2385,0
20230725,112200,344743785,2385,2385,2385,2385,2032
20230725,112100,339897465,2385,2385,2385,2385,1
20230725,112000,339895080,2375,2375,2375,2375,1600
20230725,111900,336095080,2385,2375,2385,2375,407
20230725,111800,335128395,2385,2385,2385,2385,0
20230725,111700,335128395,2385,2385,2385,2385,0
20230725,111600,335128395,2385,2385,2385,2385,4
20230725,111500,335118855,2385,2385,2385,2385,617
20230725,111400,333647310,2380,2380,2380,2380,1418
20230725,111300,330272470,2380,2380,2380,2380,0
20230725,111200,330272470,2380,2385,2385,2380,620
20230725,111100,328794725,2390,2385,2390,2385,440
20230725,111000,327744925,2395,2395,2395,2395,1
20230725,110900,327742530,2400,2395,2400,2385,5041
20230725,110800,315698610,2395,2395,2395,2395,26
20230725,110700,315636340,2395,2395,2395,2395,624
20230725,110600,314141860,2395,2395,2395,2395,0
20230725,110500,314141860,2395,2395,2395,2395,0
20230725,110400,314141860,2395,2395,2395,2395,26
20230725,110300,314079590,2395,2395,2395,2395,0
20230725,110200,314079590,2395,2395,2395,2395,0
20230725,110100,314079590,2395,2400,2400,2395,104
20230725,110000,313830010,2395,2395,2395,2395,374
20230725,105900,312934280,2395,2395,2395,2395,298
20230725,105800,312220570,2395,2395,2395,2395,0
20230725,105700,312220570,2395,2395,2395,2395,29
20230725,105600,312151115,2390,2390,2390,2390,0
20230725,105500,312151115,2390,2390,2390,2390,47
20230725,105400,312038785,2390,2390,2390,2390,0
20230725,105300,312038785,2390,2390,2390,2390,3658
20230725,105200,303296165,2390,2390,2390,2390,382
20230725,105100,302383185,2390,2390,2390,2390,0
20230725,105000,302383185,2390,2390,2390,2390,148
20230725,104900,302029465,2390,2390,2390,2390,882
20230725,104800,299921485,2395,2390,2395,2390,373
20230725,104700,299030010,2390,2390,2390,2390,426
20230725,104600,298011870,2395,2395,2395,2395,1000
20230725,104500,295616870,2395,2395,2395,2395,1020
20230725,104400,293173970,2395,2400,2400,2395,1109
20230725,104300,290517865,2395,2395,2395,2395,43
20230725,104200,290414880,2395,2400,2400,2395,31
20230725,104100,290340610,2400,2400,2400,2400,1162
20230725,104000,287551810,2405,2405,2405,2405,1
20230725,103900,287549405,2400,2400,2400,2400,311
20230725,103800,286803005,2400,2405,2405,2400,987
20230725,103700,284431770,2405,2405,2405,2405,26
20230725,103600,284369240,2405,2405,2405,2405,36
20230725,103500,284282660,2405,2405,2405,2405,117
20230725,103400,284001275,2405,2400,2405,2400,458
20230725,103300,282900285,2405,2405,2405,2405,0
20230725,103200,282900285,2405,2405,2405,2405,1
20230725,103100,282897880,2400,2400,2400,2400,0
20230725,103000,282897880,2400,2405,2405,2400,1038
20230725,102900,280404260,2405,2410,2410,2405,1068
20230725,102800,277835340,2410,2410,2410,2410,0
20230725,102700,277835340,2410,2405,2415,2405,2181
20230725,102600,272589830,2405,2405,2405,2405,26
20230725,102500,272527300,2405,2405,2405,2405,1
20230725,102400,272524895,2405,2405,2405,2405,0
20230725,102300,272524895,2405,2410,2410,2405,120
20230725,102200,272236290,2405,2410,2410,2405,536
20230725,102100,270947180,2415,2415,2415,2415,1169
20230725,102000,268124045,2405,2405,2405,2405,300
20230725,101900,267402545,2405,2405,2405,2405,318
20230725,101800,266637755,2405,2405,2405,2405,186
20230725,101700,266190425,2405,2405,2405,2405,0
20230725,101600,266190425,2405,2405,2405,2405,10
20230725,101500,266166375,2405,2405,2405,2405,32
20230725,101400,266089415,2410,2410,2410,2410,3
20230725,101300,266082185,2410,2405,2410,2405,69
20230725,101200,265916185,2400,2405,2405,2400,89
20230725,101100,265702535,2415,2410,2415,2410,981
20230725,101000,263338260,2410,2410,2410,2410,38
20230725,100900,263246680,2410,2410,2410,2410,11
20230725,100800,263220170,2410,2410,2410,2410,312
20230725,100700,262468250,2415,2415,2415,2415,0
20230725,100600,262468250,2415,2415,2415,2415,36
20230725,100500,262381310,2415,2415,2415,2415,3
20230725,100400,262374065,2415,2410,2415,2410,91
20230725,100300,262154725,2405,2405,2410,2405,167
20230725,100200,261752885,2400,2400,2400,2400,1102
20230725,100100,259108085,2395,2395,2395,2395,0
20230725,100000,259108085,2395,2405,2410,2395,1083
20230725,095900,256507045,2405,2405,2405,2405,3
20230725,095800,256499830,2405,2395,2405,2395,163
20230725,095700,256107915,2395,2400,2405,2390,4071
20230725,095600,246335280,2400,2400,2400,2355,11185
20230725,095500,219760795,2390,2390,2405,2385,3015
20230725,095400,212556295,2390,2405,2405,2390,13225
20230725,095300,180834015,2405,2405,2405,2405,34
20230725,095200,180752245,2405,2405,2405,2400,594
20230725,095100,179323805,2405,2405,2405,2400,4020
20230725,095000,169660720,2405,2410,2410,2405,4377
20230725,094900,159127150,2415,2420,2420,2415,1606
20230725,094800,155248370,2420,2420,2420,2420,1001
20230725,094700,152825950,2420,2420,2420,2420,260
20230725,094600,152196750,2420,2420,2420,2420,406
20230725,094500,151214230,2420,2420,2420,2420,2738
20230725,094400,144588270,2420,2425,2425,2420,3375
20230725,094300,136420765,2420,2420,2420,2420,0
20230725,094200,136420765,2420,2425,2425,2420,344
20230725,094100,135588280,2430,2430,2430,2420,126
20230725,094000,135282345,2430,2420,2430,2420,1003
20230725,093900,132850575,2425,2420,2425,2420,981
20230725,093800,130476095,2425,2420,2425,2420,1085
20230725,093700,127850385,2425,2425,2425,2425,112
20230725,093600,127578785,2425,2425,2425,2425,12
20230725,093500,127549685,2425,2430,2430,2425,3
20230725,093400,127542405,2430,2430,2430,2430,4
20230725,093300,127532685,2430,2430,2430,2420,3222
20230725,093200,119728425,2430,2425,2430,2425,248
20230725,093100,119126825,2430,2430,2430,2430,6
20230725,093000,119112245,2430,2430,2445,2425,2484
20230725,092900,113086860,2430,2430,2435,2430,1001
20230725,092800,110654400,2430,2440,2440,2430,2013
20230725,092700,105742740,2445,2445,2445,2445,2
20230725,092600,105737850,2425,2430,2430,2425,2002
20230725,092500,100877755,2430,2430,2430,2430,370
20230725,092400,99978655,2430,2440,2440,2430,370
20230725,092300,99079355,2445,2445,2445,2445,1
20230725,092200,99076910,2445,2435,2445,2425,495
20230725,092100,97875735,2425,2440,2445,2425,4117
20230725,092000,87862230,2430,2455,2455,2430,2114
20230725,091900,82704970,2440,2460,2460,2440,1565
20230725,091800,78872460,2460,2455,2460,2455,95
20230725,091700,78639225,2455,2450,2455,2450,2895
20230725,091600,71541420,2445,2445,2445,2445,200
20230725,091500,71052420,2435,2435,2435,2435,547
20230725,091400,69720475,2430,2435,2435,2430,3017
20230725,091300,62386825,2440,2435,2440,2435,2934
20230725,091200,55237885,2430,2435,2440,2430,6979
20230725,091100,38264630,2430,2435,2435,2430,2568
20230725,091000,32020550,2435,2435,2435,2435,0
20230725,090900,32020550,2435,2440,2440,2435,458
20230725,090800,30904695,2440,2440,2440,2435,583
20230725,090700,29484575,2435,2430,2435,2430,1301
20230725,090600,26318140,2430,2445,2450,2430,6979
20230725,090500,9284895,2445,2450,2455,2445,121
20230725,090400,8988985,2450,2455,2455,2450,376
20230725,090300,8067580,2460,2455,2460,2450,853
20230725,090200,5977670,2450,2460,2460,2450,16
20230725,090100,5938425,2465,2465,2465,2465,0
20230725,090000,5938425,2465,2430,2465,2430,2416