stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192700,1614229115,2490,2490,2490,2490,26056
20230725,192600,1614229115,2490,2490,2490,2490,0
20230725,192500,1614229115,2490,2490,2490,2490,0
20230725,192400,1614229115,2490,2490,2490,2490,0
20230725,192300,1614229115,2490,2490,2490,2490,0
20230725,192200,1614229115,2490,2490,2490,2490,0
20230725,192100,1614229115,2490,2490,2490,2490,0
20230725,192000,1614229115,2490,2490,2490,2490,0
20230725,191900,1614229115,2490,2490,2490,2490,0
20230725,191800,1614229115,2490,2490,2490,2490,0
20230725,191700,1614229115,2490,2490,2490,2490,0
20230725,191600,1614229115,2490,2490,2490,2490,0
20230725,191500,1614229115,2490,2490,2490,2490,0
20230725,191400,1614229115,2490,2490,2490,2490,0
20230725,191300,1614229115,2490,2490,2490,2490,0
20230725,191200,1614229115,2490,2490,2490,2490,0
20230725,191100,1614229115,2490,2490,2490,2490,0
20230725,191000,1614229115,2490,2490,2490,2490,0
20230725,190900,1614229115,2490,2490,2490,2490,0
20230725,190800,1614229115,2490,2490,2490,2490,0
20230725,190700,1614229115,2490,2490,2490,2490,0
20230725,190600,1614229115,2490,2490,2490,2490,0
20230725,190500,1614229115,2490,2490,2490,2490,0
20230725,190400,1614229115,2490,2490,2490,2490,0
20230725,190300,1614229115,2490,2490,2490,2490,0
20230725,190200,1614229115,2490,2490,2490,2490,0
20230725,190100,1614229115,2490,2490,2490,2490,0
20230725,190000,1614229115,2490,2490,2490,2490,0
20230725,185900,1614229115,2490,2490,2490,2490,0
20230725,185800,1614229115,2490,2490,2490,2490,0
20230725,185700,1614229115,2490,2490,2490,2490,26056
20230725,185600,1614229115,2490,2490,2490,2490,0
20230725,185500,1614229115,2490,2490,2490,2490,0
20230725,185400,1614229115,2490,2490,2490,2490,0
20230725,185300,1614229115,2490,2490,2490,2490,0
20230725,185200,1614229115,2490,2490,2490,2490,0
20230725,185100,1614229115,2490,2490,2490,2490,0
20230725,185000,1614229115,2490,2490,2490,2490,0
20230725,184900,1614229115,2490,2490,2490,2490,0
20230725,184800,1614229115,2490,2490,2490,2490,0
20230725,184700,1614229115,2490,2490,2490,2490,0
20230725,184600,1614229115,2490,2490,2490,2490,0
20230725,184500,1614229115,2490,2490,2490,2490,0
20230725,184400,1614229115,2490,2490,2490,2490,0
20230725,184300,1614229115,2490,2490,2490,2490,0
20230725,184200,1614229115,2490,2490,2490,2490,0
20230725,184100,1614229115,2490,2490,2490,2490,0
20230725,184000,1614229115,2490,2490,2490,2490,0
20230725,183900,1614229115,2490,2490,2490,2490,0
20230725,183800,1614229115,2490,2490,2490,2490,0
20230725,183700,1614229115,2490,2490,2490,2490,0
20230725,183600,1614229115,2490,2490,2490,2490,0
20230725,183500,1614229115,2490,2490,2490,2490,0
20230725,183400,1614229115,2490,2490,2490,2490,0
20230725,183300,1614229115,2490,2490,2490,2490,0
20230725,183200,1614229115,2490,2490,2490,2490,0
20230725,183100,1614229115,2490,2490,2490,2490,0
20230725,183000,1614229115,2490,2490,2490,2490,0
20230725,182900,1614229115,2490,2490,2490,2490,0
20230725,182800,1614229115,2490,2490,2490,2490,0
20230725,182700,1614229115,2490,2490,2490,2490,26056
20230725,182600,1614229115,2490,2490,2490,2490,0
20230725,182500,1614229115,2490,2490,2490,2490,0
20230725,182400,1614229115,2490,2490,2490,2490,0
20230725,182300,1614229115,2490,2490,2490,2490,0
20230725,182200,1614229115,2490,2490,2490,2490,0
20230725,182100,1614229115,2490,2490,2490,2490,0
20230725,182000,1614229115,2490,2490,2490,2490,0
20230725,181900,1614229115,2490,2490,2490,2490,0
20230725,181800,1614229115,2490,2490,2490,2490,0
20230725,181700,1614229115,2490,2490,2490,2490,0
20230725,181600,1614229115,2490,2490,2490,2490,0
20230725,181500,1614229115,2490,2490,2490,2490,0
20230725,181400,1614229115,2490,2490,2490,2490,0
20230725,181300,1614229115,2490,2490,2490,2490,0
20230725,181200,1614229115,2490,2490,2490,2490,0
20230725,181100,1614229115,2490,2490,2490,2490,0
20230725,181000,1614229115,2490,2490,2490,2490,0
20230725,180900,1614229115,2490,2490,2490,2490,0
20230725,180800,1614229115,2490,2490,2490,2490,0
20230725,180700,1614229115,2490,2490,2490,2490,0
20230725,180600,1614229115,2490,2490,2490,2490,0
20230725,180500,1614229115,2490,2490,2490,2490,0
20230725,180400,1614229115,2490,2490,2490,2490,0
20230725,180300,1614229115,2490,2490,2490,2490,0
20230725,180200,1614229115,2490,2490,2490,2490,0
20230725,180100,1614229115,2490,2490,2490,2490,0
20230725,180000,1614229115,2490,2490,2490,2490,0
20230725,175900,1614229115,2490,2490,2490,2490,0
20230725,175800,1614229115,2490,2490,2490,2490,0
20230725,175700,1614229115,2490,2490,2490,2490,26056
20230725,175600,1614229115,2490,2490,2490,2490,0
20230725,175500,1614229115,2490,2490,2490,2490,0
20230725,175400,1614229115,2490,2490,2490,2490,0
20230725,175300,1614229115,2490,2490,2490,2490,0
20230725,175200,1614229115,2490,2490,2490,2490,0
20230725,175100,1614229115,2490,2490,2490,2490,0
20230725,175000,1614229115,2490,2490,2490,2490,0
20230725,174900,1614229115,2490,2490,2490,2490,0
20230725,174800,1614229115,2490,2490,2490,2490,0
20230725,174700,1614229115,2490,2490,2490,2490,0
20230725,174600,1614229115,2490,2490,2490,2490,0
20230725,174500,1614229115,2490,2490,2490,2490,0
20230725,174400,1614229115,2490,2490,2490,2490,0
20230725,174300,1614229115,2490,2490,2490,2490,0
20230725,174200,1614229115,2490,2490,2490,2490,0
20230725,174100,1614229115,2490,2490,2490,2490,0
20230725,174000,1614229115,2490,2490,2490,2490,0
20230725,173900,1614229115,2490,2490,2490,2490,0
20230725,173800,1614229115,2490,2490,2490,2490,0
20230725,173700,1614229115,2490,2490,2490,2490,0
20230725,173600,1614229115,2490,2490,2490,2490,0
20230725,173500,1614229115,2490,2490,2490,2490,0
20230725,173400,1614229115,2490,2490,2490,2490,0
20230725,173300,1614229115,2490,2490,2490,2490,0
20230725,173200,1614229115,2490,2490,2490,2490,0
20230725,173100,1614229115,2490,2490,2490,2490,0
20230725,173000,1614229115,2490,2490,2490,2490,0
20230725,172900,1614229115,2490,2490,2490,2490,0
20230725,172800,1614229115,2490,2490,2490,2490,0
20230725,172700,1614229115,2490,2490,2490,2490,26056
20230725,172600,1614229115,2490,2490,2490,2490,0
20230725,172500,1614229115,2490,2490,2490,2490,0
20230725,172400,1614229115,2490,2490,2490,2490,0
20230725,172300,1614229115,2490,2490,2490,2490,0
20230725,172200,1614229115,2490,2490,2490,2490,0
20230725,172100,1614229115,2490,2490,2490,2490,0
20230725,172000,1614229115,2490,2490,2490,2490,0
20230725,171900,1614229115,2490,2490,2490,2490,0
20230725,171800,1614229115,2490,2490,2490,2490,0
20230725,171700,1614229115,2490,2490,2490,2490,0
20230725,171600,1614229115,2490,2490,2490,2490,0
20230725,171500,1614229115,2490,2490,2490,2490,0
20230725,171400,1614229115,2490,2490,2490,2490,0
20230725,171300,1614229115,2490,2490,2490,2490,0
20230725,171200,1614229115,2490,2490,2490,2490,0
20230725,171100,1614229115,2490,2490,2490,2490,0
20230725,171000,1614229115,2490,2490,2490,2490,0
20230725,170900,1614229115,2490,2490,2490,2490,0
20230725,170800,1614229115,2490,2490,2490,2490,0
20230725,170700,1614229115,2490,2490,2490,2490,0
20230725,170600,1614229115,2490,2490,2490,2490,0
20230725,170500,1614229115,2490,2490,2490,2490,0
20230725,170400,1614229115,2490,2490,2490,2490,0
20230725,170300,1614229115,2490,2490,2490,2490,0
20230725,170200,1614229115,2490,2490,2490,2490,0
20230725,170100,1614229115,2490,2490,2490,2490,0
20230725,170000,1614229115,2490,2490,2490,2490,0
20230725,165900,1614229115,2490,2490,2490,2490,0
20230725,165800,1614229115,2490,2490,2490,2490,0
20230725,165700,1614229115,2490,2490,2490,2490,26056
20230725,165600,1614229115,2490,2490,2490,2490,0
20230725,165500,1614229115,2490,2490,2490,2490,0
20230725,165400,1614229115,2490,2490,2490,2490,0
20230725,165300,1614229115,2490,2490,2490,2490,0
20230725,165200,1614229115,2490,2490,2490,2490,0
20230725,165100,1614229115,2490,2490,2490,2490,0
20230725,165000,1614229115,2490,2490,2490,2490,0
20230725,164900,1614229115,2490,2490,2490,2490,0
20230725,164800,1614229115,2490,2490,2490,2490,0
20230725,164700,1614229115,2490,2490,2490,2490,0
20230725,164600,1614229115,2490,2490,2490,2490,0
20230725,164500,1614229115,2490,2490,2490,2490,0
20230725,164400,1614229115,2490,2490,2490,2490,0
20230725,164300,1614229115,2490,2490,2490,2490,0
20230725,164200,1614229115,2490,2490,2490,2490,0
20230725,164100,1614229115,2490,2490,2490,2490,0
20230725,164000,1614229115,2490,2490,2490,2490,0
20230725,163900,1614229115,2490,2490,2490,2490,0
20230725,163800,1614229115,2490,2490,2490,2490,0
20230725,163700,1614229115,2490,2490,2490,2490,0
20230725,163600,1614229115,2490,2490,2490,2490,0
20230725,163500,1614229115,2490,2490,2490,2490,0
20230725,163400,1614229115,2490,2490,2490,2490,0
20230725,163300,1614229115,2490,2490,2490,2490,0
20230725,163200,1614229115,2490,2490,2490,2490,0
20230725,163100,1614229115,2490,2490,2490,2490,0
20230725,163000,1614229115,2490,2490,2490,2490,0
20230725,162900,1614229115,2490,2490,2490,2490,0
20230725,162800,1614229115,2490,2490,2490,2490,0
20230725,162700,1614229115,2490,2490,2490,2490,26056
20230725,162600,1614229115,2490,2490,2490,2490,0
20230725,162500,1614229115,2490,2490,2490,2490,0
20230725,162400,1614229115,2490,2490,2490,2490,0
20230725,162300,1614229115,2490,2490,2490,2490,0
20230725,162200,1614229115,2490,2490,2490,2490,0
20230725,162100,1614229115,2490,2490,2490,2490,0
20230725,162000,1614229115,2490,2490,2490,2490,0
20230725,161900,1614229115,2490,2490,2490,2490,0
20230725,161800,1614229115,2490,2490,2490,2490,0
20230725,161700,1614229115,2490,2490,2490,2490,0
20230725,161600,1614229115,2490,2490,2490,2490,0
20230725,161500,1614229115,2490,2490,2490,2490,0
20230725,161400,1614229115,2490,2490,2490,2490,0
20230725,161300,1614229115,2490,2490,2490,2490,0
20230725,161200,1614229115,2490,2490,2490,2490,0
20230725,161100,1614229115,2490,2490,2490,2490,0
20230725,161000,1614229115,2490,2490,2490,2490,0
20230725,160900,1614229115,2490,2490,2490,2490,0
20230725,160800,1614229115,2490,2490,2490,2490,0
20230725,160700,1614229115,2490,2490,2490,2490,0
20230725,160600,1614229115,2490,2490,2490,2490,0
20230725,160500,1614229115,2490,2490,2490,2490,0
20230725,160400,1614229115,2490,2490,2490,2490,0
20230725,160300,1614229115,2490,2490,2490,2490,0
20230725,160200,1614229115,2490,2490,2490,2490,0
20230725,160100,1614229115,2490,2490,2490,2490,0
20230725,160000,1614229115,2490,2490,2490,2490,0
20230725,155900,1614229115,2490,2490,2490,2490,0
20230725,155800,1614229115,2490,2490,2490,2490,0
20230725,155700,1614229115,2490,2490,2490,2490,26056
20230725,155600,1614229115,2490,2490,2490,2490,0
20230725,155500,1614229115,2490,2490,2490,2490,0
20230725,155400,1614229115,2490,2490,2490,2490,0
20230725,155300,1614229115,2490,2490,2490,2490,0
20230725,155200,1614229115,2490,2490,2490,2490,0
20230725,155100,1614229115,2490,2490,2490,2490,0
20230725,155000,1614229115,2490,2490,2490,2490,0
20230725,154900,1614229115,2490,2490,2490,2490,0
20230725,154800,1614229115,2490,2490,2490,2490,0
20230725,154700,1614229115,2490,2490,2490,2490,0
20230725,154600,1614229115,2490,2490,2490,2490,0
20230725,154500,1614229115,2490,2490,2490,2490,0
20230725,154400,1614229115,2490,2490,2490,2490,0
20230725,154300,1614229115,2490,2490,2490,2490,0
20230725,154200,1614229115,2490,2490,2490,2490,0
20230725,154100,1614229115,2490,2490,2490,2490,0
20230725,154000,1614229115,2490,2490,2490,2490,0
20230725,153900,1614229115,2490,2490,2490,2490,0
20230725,153800,1614229115,2490,2490,2490,2490,0
20230725,153700,1614229115,2490,2490,2490,2490,0
20230725,153600,1614229115,2490,2490,2490,2490,0
20230725,153500,1614229115,2490,2490,2490,2490,0
20230725,153400,1614229115,2490,2490,2490,2490,0
20230725,153300,1614229115,2490,2490,2490,2490,0
20230725,153200,1614229115,2490,2490,2490,2490,0
20230725,153100,1614229115,2490,2490,2490,2490,0
20230725,153000,1614229115,2490,2490,2490,2490,26056
20230725,152900,1549349675,2470,2470,2470,2470,0
20230725,152800,1549349675,2470,2470,2470,2470,0
20230725,152700,1549349675,2470,2470,2470,2470,0
20230725,152600,1549349675,2470,2470,2470,2470,0
20230725,152500,1549349675,2470,2470,2470,2470,0
20230725,152400,1549349675,2470,2470,2470,2470,0
20230725,152300,1549349675,2470,2470,2470,2470,0
20230725,152200,1549349675,2470,2470,2470,2470,0
20230725,152100,1549349675,2470,2470,2470,2470,0
20230725,152000,1549349675,2470,2470,2470,2470,0
20230725,151900,1549349675,2470,2465,2470,2460,4220
20230725,151800,1538963840,2465,2465,2465,2465,6357
20230725,151700,1523293835,2465,2475,2475,2465,421
20230725,151600,1522253560,2475,2475,2475,2475,1
20230725,151500,1522251085,2465,2470,2470,2465,6722
20230725,151400,1505676355,2470,2470,2470,2470,3271
20230725,151300,1497596985,2470,2475,2475,2470,226
20230725,151200,1497038760,2470,2465,2470,2465,729
20230725,151100,1495239600,2480,2480,2480,2480,2
20230725,151000,1495234640,2480,2475,2480,2475,700
20230725,150900,1493502135,2475,2475,2475,2470,803
20230725,150800,1491516725,2475,2475,2475,2475,400
20230725,150700,1490526725,2475,2475,2475,2475,45
20230725,150600,1490415350,2475,2475,2475,2475,3
20230725,150500,1490407925,2475,2475,2475,2475,766
20230725,150400,1488512075,2465,2460,2475,2460,4237
20230725,150300,1478073580,2475,2480,2480,2460,440
20230725,150200,1476989615,2480,2465,2480,2460,7284
20230725,150100,1459054520,2470,2470,2470,2470,138
20230725,150000,1458713660,2475,2460,2475,2455,1649
20230725,145900,1454657810,2460,2460,2460,2460,300
20230725,145800,1453919810,2455,2470,2475,2455,22693
20230725,145700,1398161390,2470,2470,2470,2470,1876
20230725,145600,1393527670,2470,2470,2470,2470,550
20230725,145500,1392169170,2490,2470,2490,2470,2623
20230725,145400,1385643900,2490,2470,2490,2470,21
20230725,145300,1385592010,2490,2490,2490,2470,643
20230725,145200,1383992540,2490,2490,2490,2475,4410
20230725,145100,1373072175,2495,2490,2495,2475,2467
20230725,145000,1366965730,2495,2495,2495,2490,3
20230725,144900,1366958250,2475,2485,2495,2475,2391
20230725,144800,1361012650,2485,2475,2485,2475,818
20230725,144700,1358986650,2475,2465,2475,2465,574
20230725,144600,1357571730,2475,2475,2475,2460,4782
20230725,144500,1345805465,2470,2470,2470,2455,1154
20230725,144400,1342965955,2470,2470,2470,2465,49
20230725,144300,1342845160,2470,2460,2470,2460,686
20230725,144200,1341155975,2460,2475,2475,2460,307
20230725,144100,1340400740,2460,2475,2475,2460,2783
20230725,144000,1333554020,2460,2465,2465,2460,934
20230725,143900,1331251715,2470,2495,2500,2470,3789
20230725,143800,1321889680,2500,2475,2500,2475,5482
20230725,143700,1308254045,2475,2460,2475,2460,2644
20230725,143600,1301747120,2460,2475,2475,2460,17556
20230725,143500,1258546945,2485,2485,2485,2485,1
20230725,143400,1258544460,2480,2480,2485,2480,1970
20230725,143300,1253658675,2485,2490,2500,2485,3002
20230725,143200,1246157975,2480,2485,2490,2480,1666
20230725,143100,1242015390,2480,2495,2500,2480,3496
20230725,143000,1233329575,2500,2485,2500,2485,5005
20230725,142900,1220848695,2490,2485,2490,2485,537
20230725,142800,1219514245,2485,2480,2485,2480,252
20230725,142700,1218888575,2480,2470,2480,2470,659
20230725,142600,1217257560,2475,2475,2475,2470,606
20230725,142500,1215759210,2475,2480,2480,2455,3747
20230725,142400,1206519685,2480,2480,2480,2480,316
20230725,142300,1205736005,2480,2485,2485,2480,3
20230725,142200,1205728560,2480,2480,2485,2475,1207
20230725,142100,1202736195,2475,2480,2480,2470,517
20230725,142000,1201455870,2490,2490,2490,2490,0
20230725,141900,1201455870,2490,2490,2490,2490,10
20230725,141800,1201430970,2490,2490,2490,2490,1
20230725,141700,1201428480,2485,2480,2485,2480,2000
20230725,141600,1196458980,2485,2475,2485,2470,1909
20230725,141500,1191735195,2475,2485,2485,2475,1108
20230725,141400,1188992695,2485,2485,2485,2485,1
20230725,141300,1188990210,2475,2480,2480,2475,2240
20230725,141200,1183437690,2480,2490,2490,2480,11209
20230725,141100,1155552540,2495,2495,2495,2495,883
20230725,141000,1153349455,2495,2495,2495,2490,3005
20230725,140900,1145864480,2495,2495,2495,2495,163
20230725,140800,1145457795,2495,2495,2495,2490,684
20230725,140700,1143752395,2495,2500,2500,2495,3102
20230725,140600,1136007920,2500,2495,2510,2490,4195
20230725,140500,1125505320,2500,2495,2500,2495,835
20230725,140400,1123420580,2495,2490,2495,2490,1841
20230725,140300,1118832265,2495,2505,2505,2495,7395
20230725,140200,1100374750,2500,2500,2500,2500,1161
20230725,140100,1097472250,2500,2495,2505,2495,3843
20230725,140000,1087872755,2495,2505,2510,2495,3884
20230725,135900,1078160530,2510,2500,2510,2500,1124
20230725,135800,1075346495,2500,2500,2500,2500,1021
20230725,135700,1072793995,2500,2495,2500,2495,4120
20230725,135600,1062494095,2500,2490,2500,2490,5293
20230725,135500,1049269430,2490,2480,2490,2480,1474
20230725,135400,1045610390,2490,2490,2490,2480,4112
20230725,135300,1035408645,2490,2490,2490,2490,60
20230725,135200,1035259245,2490,2500,2500,2490,6222
20230725,135100,1019751480,2495,2495,2500,2490,1614
20230725,135000,1015725140,2485,2510,2510,2475,12902
20230725,134900,983646890,2510,2455,2515,2455,38609
20230725,134800,887613505,2455,2450,2455,2450,500
20230725,134700,886387005,2460,2460,2460,2460,15
20230725,134600,886350105,2460,2445,2460,2445,11690
20230725,134500,857620800,2445,2445,2445,2445,3600
20230725,134400,848818800,2450,2450,2450,2450,549
20230725,134300,847473750,2460,2450,2460,2450,616
20230725,134200,845958540,2450,2450,2450,2450,85
20230725,134100,845750290,2450,2455,2455,2450,13
20230725,134000,845718435,2450,2450,2450,2450,9
20230725,133900,845696385,2445,2445,2445,2445,3243
20230725,133800,837767250,2460,2445,2460,2440,3310
20230725,133700,829675320,2445,2445,2460,2445,2291
20230725,133600,824073810,2460,2460,2460,2445,1253
20230725,133500,821010180,2460,2450,2460,2450,193
20230725,133400,820537310,2460,2460,2460,2460,0
20230725,133300,820537310,2460,2460,2460,2460,0
20230725,133200,820537310,2460,2460,2460,2460,40
20230725,133100,820438910,2460,2450,2460,2440,1646
20230725,133000,816414590,2465,2460,2465,2460,501
20230725,132900,815182125,2465,2455,2465,2455,1002
20230725,132800,812717205,2465,2465,2465,2465,0
20230725,132700,812717205,2465,2460,2465,2460,2812
20230725,132600,805799670,2460,2455,2465,2455,1647
20230725,132500,801748315,2455,2450,2455,2450,1462
20230725,132400,798159110,2455,2455,2455,2455,21
20230725,132300,798107555,2455,2450,2455,2445,21
20230725,132200,798056160,2455,2455,2455,2455,0
20230725,132100,798056160,2455,2455,2455,2455,0
20230725,132000,798056160,2455,2435,2455,2435,186
20230725,131900,797601250,2440,2445,2445,2435,15100
20230725,131800,760736270,2455,2455,2455,2455,0
20230725,131700,760736270,2455,2455,2455,2455,51
20230725,131600,760611065,2445,2445,2445,2445,0
20230725,131500,760611065,2445,2445,2445,2445,0
20230725,131400,760611065,2445,2445,2445,2445,0
20230725,131300,760611065,2445,2445,2445,2445,96
20230725,131200,760376345,2445,2445,2445,2445,2819
20230725,131100,753483890,2445,2455,2455,2445,20057
20230725,131000,704396395,2455,2455,2455,2455,61
20230725,130900,704246640,2460,2455,2460,2455,861
20230725,130800,702132880,2455,2455,2455,2455,0
20230725,130700,702132880,2455,2455,2455,2455,230
20230725,130600,701568230,2455,2455,2455,2455,0
20230725,130500,701568230,2455,2460,2460,2455,4
20230725,130400,701558405,2460,2460,2460,2460,50
20230725,130300,701435405,2460,2465,2465,2460,490
20230725,130200,700228005,2465,2460,2465,2460,211
20230725,130100,699707895,2460,2460,2465,2460,355
20230725,130000,698834590,2460,2465,2465,2460,10
20230725,125900,698809950,2460,2460,2460,2460,0
20230725,125800,698809950,2460,2455,2460,2455,13012
20230725,125700,666865430,2455,2460,2460,2455,3000
20230725,125600,659495465,2460,2460,2460,2460,402
20230725,125500,658506545,2460,2460,2460,2460,0
20230725,125400,658506545,2460,2460,2460,2460,0
20230725,125300,658506545,2460,2460,2460,2460,0
20230725,125200,658506545,2460,2460,2460,2460,0
20230725,125100,658506545,2460,2460,2460,2460,1
20230725,125000,658504085,2460,2465,2470,2455,6458
20230725,124900,642639580,2460,2460,2460,2460,0
20230725,124800,642639580,2460,2460,2460,2460,10
20230725,124700,642614980,2460,2460,2460,2460,2050
20230725,124600,637571980,2460,2470,2470,2460,6400
20230725,124500,621826950,2475,2470,2475,2470,60
20230725,124400,621678650,2470,2470,2470,2470,9
20230725,124300,621656420,2470,2470,2470,2470,10
20230725,124200,621631720,2470,2470,2470,2470,239
20230725,124100,621041390,2475,2475,2475,2475,0
20230725,124000,621041390,2475,2475,2475,2475,0
20230725,123900,621041390,2475,2475,2475,2470,17
20230725,123800,620999320,2475,2475,2475,2475,0
20230725,123700,620999320,2475,2465,2475,2465,37
20230725,123600,620908105,2475,2470,2475,2470,3351
20230725,123500,612631130,2470,2470,2470,2470,0
20230725,123400,612631130,2470,2470,2470,2470,4
20230725,123300,612621250,2470,2470,2470,2465,307
20230725,123200,611863710,2470,2470,2470,2470,24
20230725,123100,611804430,2470,2465,2470,2465,26
20230725,123000,611740335,2465,2465,2465,2465,15
20230725,122900,611703360,2470,2470,2470,2470,2
20230725,122800,611698420,2470,2460,2470,2460,141
20230725,122700,611351550,2470,2470,2470,2470,0
20230725,122600,611351550,2470,2470,2470,2470,3
20230725,122500,611344140,2470,2470,2470,2470,0
20230725,122400,611344140,2470,2470,2470,2465,12
20230725,122300,611314550,2465,2465,2465,2465,0
20230725,122200,611314550,2465,2460,2465,2460,10351
20230725,122100,585801835,2460,2460,2460,2460,420
20230725,122000,584768635,2460,2460,2460,2460,1
20230725,121900,584766175,2465,2460,2465,2455,62
20230725,121800,584613635,2460,2460,2460,2460,1104
20230725,121700,581897795,2460,2460,2460,2460,1164
20230725,121600,579034355,2465,2465,2465,2465,119
20230725,121500,578741020,2465,2460,2465,2460,350
20230725,121400,577878275,2465,2460,2465,2460,491
20230725,121300,576670410,2460,2460,2460,2460,300
20230725,121200,575932410,2460,2460,2460,2460,138
20230725,121100,575592930,2460,2460,2460,2460,0
20230725,121000,575592930,2460,2460,2460,2460,0
20230725,120900,575592930,2460,2460,2460,2460,557
20230725,120800,574222710,2460,2460,2460,2460,224
20230725,120700,573671670,2465,2465,2465,2465,2
20230725,120600,573666740,2460,2460,2460,2460,0
20230725,120500,573666740,2460,2460,2460,2460,11309
20230725,120400,545846600,2465,2465,2465,2465,1511
20230725,120300,542121985,2465,2465,2465,2465,207
20230725,120200,541611730,2465,2465,2465,2465,1
20230725,120100,541609265,2470,2470,2470,2470,63
20230725,120000,541453655,2470,2465,2470,2465,309
20230725,115900,540691965,2465,2465,2465,2465,154
20230725,115800,540312355,2465,2465,2465,2465,35
20230725,115700,540226080,2465,2465,2465,2465,267
20230725,115600,539567925,2465,2460,2465,2460,54
20230725,115500,539434835,2460,2475,2475,2460,3068
20230725,115400,531887540,2465,2475,2475,2460,21627
20230725,115300,478539535,2475,2480,2480,2475,4914
20230725,115200,466377360,2480,2480,2480,2480,102
20230725,115100,466124400,2480,2480,2480,2480,110
20230725,115000,465851600,2480,2475,2480,2475,8264
20230725,114900,445398195,2485,2480,2485,2480,2000
20230725,114800,440432815,2480,2480,2480,2480,977
20230725,114700,438009855,2470,2470,2470,2470,8
20230725,114600,437990095,2480,2470,2480,2470,901
20230725,114500,435764615,2480,2475,2480,2470,5
20230725,114400,435752235,2475,2475,2475,2470,265
20230725,114300,435096675,2475,2475,2475,2475,416
20230725,114200,434067075,2475,2475,2475,2475,200
20230725,114100,433572075,2475,2470,2475,2470,268
20230725,114000,432909615,2480,2470,2480,2470,873
20230725,113900,430753295,2480,2480,2480,2480,1
20230725,113800,430750815,2480,2475,2480,2470,1904
20230725,113700,426045830,2480,2480,2480,2480,7
20230725,113600,426028470,2485,2485,2485,2485,0
20230725,113500,426028470,2485,2480,2485,2475,2234
20230725,113400,420499270,2485,2485,2485,2485,1
20230725,113300,420496785,2475,2480,2480,2475,102
20230725,113200,420243930,2485,2485,2485,2485,0
20230725,113100,420243930,2485,2480,2485,2480,3
20230725,113000,420236485,2485,2480,2485,2480,3
20230725,112900,420229040,2485,2485,2485,2480,66
20230725,112800,420065055,2480,2480,2485,2480,5
20230725,112700,420052650,2485,2480,2485,2480,86
20230725,112600,419839365,2485,2485,2485,2485,0
20230725,112500,419839365,2485,2485,2485,2485,0
20230725,112400,419839365,2485,2485,2485,2485,0
20230725,112300,419839365,2485,2475,2485,2475,2
20230725,112200,419834405,2485,2475,2485,2475,514
20230725,112100,418562235,2470,2470,2470,2470,354
20230725,112000,417687855,2475,2475,2475,2475,2464
20230725,111900,411589455,2475,2475,2475,2475,0
20230725,111800,411589455,2475,2480,2480,2475,683
20230725,111700,409898235,2485,2485,2485,2480,206
20230725,111600,409387345,2480,2480,2480,2480,3154
20230725,111500,401565425,2485,2485,2485,2485,570
20230725,111400,400148975,2485,2480,2485,2480,412
20230725,111300,399126670,2475,2475,2475,2475,33
20230725,111200,399044995,2475,2475,2475,2475,1000
20230725,111100,396569995,2475,2475,2475,2475,0
20230725,111000,396569995,2475,2475,2475,2475,375
20230725,110900,395641870,2475,2475,2475,2475,6606
20230725,110800,379292020,2475,2475,2475,2475,0
20230725,110700,379292020,2475,2480,2480,2475,2029
20230725,110600,374261580,2485,2485,2485,2485,0
20230725,110500,374261580,2485,2480,2485,2480,592
20230725,110400,372793415,2485,2480,2485,2480,2420
20230725,110300,366791800,2480,2485,2485,2480,1275
20230725,110200,363629695,2485,2485,2485,2485,0
20230725,110100,363629695,2485,2485,2485,2485,20
20230725,110000,363579995,2485,2480,2485,2480,665
20230725,105900,361930790,2485,2485,2485,2485,0
20230725,105800,361930790,2485,2485,2485,2485,386
20230725,105700,360971580,2485,2495,2495,2485,930
20230725,105600,358655230,2495,2495,2495,2495,0
20230725,105500,358655230,2495,2495,2495,2495,0
20230725,105400,358655230,2495,2485,2495,2485,1904
20230725,105300,353923765,2490,2490,2490,2490,2
20230725,105200,353918785,2485,2495,2495,2485,201
20230725,105100,353419290,2485,2485,2485,2485,30
20230725,105000,353344740,2485,2485,2485,2485,0
20230725,104900,353344740,2485,2490,2490,2485,2500
20230725,104800,347132205,2490,2490,2490,2490,0
20230725,104700,347132205,2490,2490,2490,2490,300
20230725,104600,346385205,2490,2490,2490,2490,100
20230725,104500,346136205,2495,2495,2495,2495,6
20230725,104400,346121235,2495,2490,2495,2485,1429
20230725,104300,342566420,2495,2495,2495,2495,0
20230725,104200,342566420,2495,2495,2495,2495,197
20230725,104100,342074905,2485,2485,2485,2485,0
20230725,104000,342074905,2485,2485,2485,2485,117
20230725,103900,341784160,2495,2495,2495,2495,0
20230725,103800,341784160,2495,2490,2495,2490,2652
20230725,103700,335180675,2490,2490,2490,2490,138
20230725,103600,334837055,2490,2490,2490,2490,1039
20230725,103500,332249945,2495,2495,2495,2495,26
20230725,103400,332185075,2500,2500,2500,2500,0
20230725,103300,332185075,2500,2500,2500,2500,0
20230725,103200,332185075,2500,2500,2500,2500,20
20230725,103100,332135075,2500,2500,2505,2500,57
20230725,103000,331992570,2500,2500,2500,2500,1
20230725,102900,331990070,2505,2490,2505,2490,13
20230725,102800,331957575,2505,2500,2505,2500,204
20230725,102700,331447570,2500,2495,2500,2495,101
20230725,102600,331195420,2495,2495,2495,2495,0
20230725,102500,331195420,2495,2495,2495,2495,100
20230725,102400,330945920,2490,2490,2490,2490,2698
20230725,102300,324227900,2495,2495,2495,2495,1
20230725,102200,324225405,2500,2495,2500,2495,2000
20230725,102100,319235400,2490,2495,2495,2490,2032
20230725,102000,314169290,2495,2495,2495,2495,250
20230725,101900,313545540,2495,2495,2495,2495,203
20230725,101800,313039055,2495,2500,2500,2495,13640
20230725,101700,278953160,2505,2505,2505,2505,0
20230725,101600,278953160,2505,2505,2505,2505,2135
20230725,101500,273604985,2505,2505,2505,2505,15
20230725,101400,273567410,2500,2500,2500,2500,2
20230725,101300,273562410,2505,2505,2505,2505,400
20230725,101200,272560410,2505,2505,2505,2505,1
20230725,101100,272557905,2505,2505,2505,2505,1128
20230725,101000,269732265,2510,2510,2510,2510,0
20230725,100900,269732265,2510,2510,2510,2510,100
20230725,100800,269481265,2515,2515,2515,2510,1204
20230725,100700,266459175,2520,2520,2520,2520,394
20230725,100600,265466295,2520,2520,2520,2520,1
20230725,100500,265463775,2505,2505,2505,2505,0
20230725,100400,265463775,2505,2505,2505,2505,110
20230725,100300,265188225,2515,2515,2515,2515,1000
20230725,100200,262673225,2515,2515,2515,2515,0
20230725,100100,262673225,2515,2515,2515,2515,0
20230725,100000,262673225,2515,2515,2515,2515,1
20230725,095900,262670710,2505,2510,2510,2505,2300
20230725,095800,256904180,2510,2515,2515,2510,194
20230725,095700,256416720,2520,2510,2520,2510,1100
20230725,095600,253645720,2520,2510,2520,2510,1751
20230725,095500,249250700,2510,2510,2510,2510,0
20230725,095400,249250700,2510,2510,2520,2510,4602
20230725,095300,237699180,2510,2510,2510,2510,0
20230725,095200,237699180,2510,2510,2510,2510,2180
20230725,095100,232227380,2515,2515,2515,2515,84
20230725,095000,232016120,2515,2515,2515,2515,1
20230725,094900,232013605,2520,2520,2520,2520,1
20230725,094800,232011085,2510,2510,2510,2510,0
20230725,094700,232011085,2510,2510,2510,2510,150
20230725,094600,231634585,2510,2520,2520,2510,400
20230725,094500,230628445,2520,2520,2520,2520,0
20230725,094400,230628445,2520,2520,2520,2520,3
20230725,094300,230620885,2520,2525,2525,2520,4128
20230725,094200,220218220,2525,2520,2525,2520,5000
20230725,094100,207608220,2520,2515,2520,2515,8058
20230725,094000,187339355,2520,2520,2520,2520,200
20230725,093900,186835355,2520,2525,2525,2520,4013
20230725,093800,176717220,2530,2530,2530,2530,15
20230725,093700,176679270,2520,2520,2530,2520,67
20230725,093600,176510400,2520,2535,2535,2520,411
20230725,093500,175468610,2535,2530,2535,2530,1408
20230725,093400,171906365,2530,2525,2530,2525,302
20230725,093300,171143810,2520,2525,2525,2515,4064
20230725,093200,160913075,2530,2530,2530,2530,3
20230725,093100,160905485,2520,2530,2530,2520,1825
20230725,093000,156306465,2515,2515,2515,2515,0
20230725,092900,156306465,2515,2515,2515,2515,0
20230725,092800,156306465,2515,2535,2535,2515,8301
20230725,092700,135390010,2535,2535,2535,2535,103
20230725,092600,135128905,2535,2525,2535,2525,794
20230725,092500,133120115,2535,2535,2535,2525,747
20230725,092400,131228330,2535,2525,2535,2525,570
20230725,092300,129784080,2520,2535,2535,2520,617
20230725,092200,128228725,2540,2535,2540,2530,3101
20230725,092100,120368790,2530,2520,2530,2520,1339
20230725,092000,116982345,2520,2515,2520,2510,2395
20230725,091900,110955500,2515,2510,2515,2510,386
20230725,091800,109986395,2510,2510,2510,2510,1012
20230725,091700,107446275,2510,2500,2510,2500,1761
20230725,091600,103037370,2500,2485,2500,2485,10164
20230725,091500,77696760,2490,2485,2490,2480,508
20230725,091400,76435070,2490,2490,2490,2490,124
20230725,091300,76126310,2480,2485,2490,2480,1245
20230725,091200,73037200,2485,2490,2490,2485,128
20230725,091100,72718980,2490,2475,2490,2475,122
20230725,091000,72416700,2475,2475,2475,2465,1070
20230725,090900,69775450,2470,2480,2495,2470,5066
20230725,090800,57222015,2480,2480,2495,2480,1617
20230725,090700,53211840,2480,2490,2490,2480,3011
20230725,090600,45728545,2490,2495,2495,2490,1481
20230725,090500,42037265,2500,2505,2505,2500,1596
20230725,090400,38047260,2505,2505,2505,2505,300
20230725,090300,37295760,2495,2500,2525,2495,1946
20230725,090200,32397575,2510,2515,2515,2505,2200
20230725,090100,26871075,2515,2495,2515,2495,1145
20230725,090000,24000175,2510,2480,2510,2480,9652