stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191900,1971603310,5850,5850,5850,5850,12465
20230725,191800,1971603310,5850,5850,5850,5850,0
20230725,191700,1971603310,5850,5850,5850,5850,0
20230725,191600,1971603310,5850,5850,5850,5850,0
20230725,191500,1971603310,5850,5850,5850,5850,0
20230725,191400,1971603310,5850,5850,5850,5850,0
20230725,191300,1971603310,5850,5850,5850,5850,0
20230725,191200,1971603310,5850,5850,5850,5850,0
20230725,191100,1971603310,5850,5850,5850,5850,0
20230725,191000,1971603310,5850,5850,5850,5850,0
20230725,190900,1971603310,5850,5850,5850,5850,0
20230725,190800,1971603310,5850,5850,5850,5850,0
20230725,190700,1971603310,5850,5850,5850,5850,0
20230725,190600,1971603310,5850,5850,5850,5850,0
20230725,190500,1971603310,5850,5850,5850,5850,0
20230725,190400,1971603310,5850,5850,5850,5850,0
20230725,190300,1971603310,5850,5850,5850,5850,0
20230725,190200,1971603310,5850,5850,5850,5850,0
20230725,190100,1971603310,5850,5850,5850,5850,0
20230725,190000,1971603310,5850,5850,5850,5850,0
20230725,185900,1971603310,5850,5850,5850,5850,0
20230725,185800,1971603310,5850,5850,5850,5850,0
20230725,185700,1971603310,5850,5850,5850,5850,0
20230725,185600,1971603310,5850,5850,5850,5850,0
20230725,185500,1971603310,5850,5850,5850,5850,0
20230725,185400,1971603310,5850,5850,5850,5850,0
20230725,185300,1971603310,5850,5850,5850,5850,0
20230725,185200,1971603310,5850,5850,5850,5850,0
20230725,185100,1971603310,5850,5850,5850,5850,0
20230725,185000,1971603310,5850,5850,5850,5850,0
20230725,184900,1971603310,5850,5850,5850,5850,12465
20230725,184800,1971603310,5850,5850,5850,5850,0
20230725,184700,1971603310,5850,5850,5850,5850,0
20230725,184600,1971603310,5850,5850,5850,5850,0
20230725,184500,1971603310,5850,5850,5850,5850,0
20230725,184400,1971603310,5850,5850,5850,5850,0
20230725,184300,1971603310,5850,5850,5850,5850,0
20230725,184200,1971603310,5850,5850,5850,5850,0
20230725,184100,1971603310,5850,5850,5850,5850,0
20230725,184000,1971603310,5850,5850,5850,5850,0
20230725,183900,1971603310,5850,5850,5850,5850,0
20230725,183800,1971603310,5850,5850,5850,5850,0
20230725,183700,1971603310,5850,5850,5850,5850,0
20230725,183600,1971603310,5850,5850,5850,5850,0
20230725,183500,1971603310,5850,5850,5850,5850,0
20230725,183400,1971603310,5850,5850,5850,5850,0
20230725,183300,1971603310,5850,5850,5850,5850,0
20230725,183200,1971603310,5850,5850,5850,5850,0
20230725,183100,1971603310,5850,5850,5850,5850,0
20230725,183000,1971603310,5850,5850,5850,5850,0
20230725,182900,1971603310,5850,5850,5850,5850,0
20230725,182800,1971603310,5850,5850,5850,5850,0
20230725,182700,1971603310,5850,5850,5850,5850,0
20230725,182600,1971603310,5850,5850,5850,5850,0
20230725,182500,1971603310,5850,5850,5850,5850,0
20230725,182400,1971603310,5850,5850,5850,5850,0
20230725,182300,1971603310,5850,5850,5850,5850,0
20230725,182200,1971603310,5850,5850,5850,5850,0
20230725,182100,1971603310,5850,5850,5850,5850,0
20230725,182000,1971603310,5850,5850,5850,5850,0
20230725,181900,1971603310,5850,5850,5850,5850,12465
20230725,181800,1971603310,5850,5850,5850,5850,0
20230725,181700,1971603310,5850,5850,5850,5850,0
20230725,181600,1971603310,5850,5850,5850,5850,0
20230725,181500,1971603310,5850,5850,5850,5850,0
20230725,181400,1971603310,5850,5850,5850,5850,0
20230725,181300,1971603310,5850,5850,5850,5850,0
20230725,181200,1971603310,5850,5850,5850,5850,0
20230725,181100,1971603310,5850,5850,5850,5850,0
20230725,181000,1971603310,5850,5850,5850,5850,0
20230725,180900,1971603310,5850,5850,5850,5850,0
20230725,180800,1971603310,5850,5850,5850,5850,0
20230725,180700,1971603310,5850,5850,5850,5850,0
20230725,180600,1971603310,5850,5850,5850,5850,0
20230725,180500,1971603310,5850,5850,5850,5850,0
20230725,180400,1971603310,5850,5850,5850,5850,0
20230725,180300,1971603310,5850,5850,5850,5850,0
20230725,180200,1971603310,5850,5850,5850,5850,0
20230725,180100,1971603310,5850,5850,5850,5850,0
20230725,180000,1971603310,5850,5850,5850,5850,0
20230725,175900,1971603310,5850,5850,5850,5850,0
20230725,175800,1971603310,5850,5850,5850,5850,0
20230725,175700,1971603310,5850,5850,5850,5850,0
20230725,175600,1971603310,5850,5850,5850,5850,0
20230725,175500,1971603310,5850,5850,5850,5850,0
20230725,175400,1971603310,5850,5850,5850,5850,0
20230725,175300,1971603310,5850,5850,5850,5850,0
20230725,175200,1971603310,5850,5850,5850,5850,0
20230725,175100,1971603310,5850,5850,5850,5850,0
20230725,175000,1971603310,5850,5850,5850,5850,0
20230725,174900,1971603310,5850,5850,5850,5850,12465
20230725,174800,1971603310,5850,5850,5850,5850,0
20230725,174700,1971603310,5850,5850,5850,5850,0
20230725,174600,1971603310,5850,5850,5850,5850,0
20230725,174500,1971603310,5850,5850,5850,5850,0
20230725,174400,1971603310,5850,5850,5850,5850,0
20230725,174300,1971603310,5850,5850,5850,5850,0
20230725,174200,1971603310,5850,5850,5850,5850,0
20230725,174100,1971603310,5850,5850,5850,5850,0
20230725,174000,1971603310,5850,5850,5850,5850,0
20230725,173900,1971603310,5850,5850,5850,5850,0
20230725,173800,1971603310,5850,5850,5850,5850,0
20230725,173700,1971603310,5850,5850,5850,5850,0
20230725,173600,1971603310,5850,5850,5850,5850,0
20230725,173500,1971603310,5850,5850,5850,5850,0
20230725,173400,1971603310,5850,5850,5850,5850,0
20230725,173300,1971603310,5850,5850,5850,5850,0
20230725,173200,1971603310,5850,5850,5850,5850,0
20230725,173100,1971603310,5850,5850,5850,5850,0
20230725,173000,1971603310,5850,5850,5850,5850,0
20230725,172900,1971603310,5850,5850,5850,5850,0
20230725,172800,1971603310,5850,5850,5850,5850,0
20230725,172700,1971603310,5850,5850,5850,5850,0
20230725,172600,1971603310,5850,5850,5850,5850,0
20230725,172500,1971603310,5850,5850,5850,5850,0
20230725,172400,1971603310,5850,5850,5850,5850,0
20230725,172300,1971603310,5850,5850,5850,5850,0
20230725,172200,1971603310,5850,5850,5850,5850,0
20230725,172100,1971603310,5850,5850,5850,5850,0
20230725,172000,1971603310,5850,5850,5850,5850,0
20230725,171900,1971603310,5850,5850,5850,5850,12465
20230725,171800,1971603310,5850,5850,5850,5850,0
20230725,171700,1971603310,5850,5850,5850,5850,0
20230725,171600,1971603310,5850,5850,5850,5850,0
20230725,171500,1971603310,5850,5850,5850,5850,0
20230725,171400,1971603310,5850,5850,5850,5850,0
20230725,171300,1971603310,5850,5850,5850,5850,0
20230725,171200,1971603310,5850,5850,5850,5850,0
20230725,171100,1971603310,5850,5850,5850,5850,0
20230725,171000,1971603310,5850,5850,5850,5850,0
20230725,170900,1971603310,5850,5850,5850,5850,0
20230725,170800,1971603310,5850,5850,5850,5850,0
20230725,170700,1971603310,5850,5850,5850,5850,0
20230725,170600,1971603310,5850,5850,5850,5850,0
20230725,170500,1971603310,5850,5850,5850,5850,0
20230725,170400,1971603310,5850,5850,5850,5850,0
20230725,170300,1971603310,5850,5850,5850,5850,0
20230725,170200,1971603310,5850,5850,5850,5850,0
20230725,170100,1971603310,5850,5850,5850,5850,0
20230725,170000,1971603310,5850,5850,5850,5850,0
20230725,165900,1971603310,5850,5850,5850,5850,0
20230725,165800,1971603310,5850,5850,5850,5850,0
20230725,165700,1971603310,5850,5850,5850,5850,0
20230725,165600,1971603310,5850,5850,5850,5850,0
20230725,165500,1971603310,5850,5850,5850,5850,0
20230725,165400,1971603310,5850,5850,5850,5850,0
20230725,165300,1971603310,5850,5850,5850,5850,0
20230725,165200,1971603310,5850,5850,5850,5850,0
20230725,165100,1971603310,5850,5850,5850,5850,0
20230725,165000,1971603310,5850,5850,5850,5850,0
20230725,164900,1971603310,5850,5850,5850,5850,12465
20230725,164800,1971603310,5850,5850,5850,5850,0
20230725,164700,1971603310,5850,5850,5850,5850,0
20230725,164600,1971603310,5850,5850,5850,5850,0
20230725,164500,1971603310,5850,5850,5850,5850,0
20230725,164400,1971603310,5850,5850,5850,5850,0
20230725,164300,1971603310,5850,5850,5850,5850,0
20230725,164200,1971603310,5850,5850,5850,5850,0
20230725,164100,1971603310,5850,5850,5850,5850,0
20230725,164000,1971603310,5850,5850,5850,5850,0
20230725,163900,1971603310,5850,5850,5850,5850,0
20230725,163800,1971603310,5850,5850,5850,5850,0
20230725,163700,1971603310,5850,5850,5850,5850,0
20230725,163600,1971603310,5850,5850,5850,5850,0
20230725,163500,1971603310,5850,5850,5850,5850,0
20230725,163400,1971603310,5850,5850,5850,5850,0
20230725,163300,1971603310,5850,5850,5850,5850,0
20230725,163200,1971603310,5850,5850,5850,5850,0
20230725,163100,1971603310,5850,5850,5850,5850,0
20230725,163000,1971603310,5850,5850,5850,5850,0
20230725,162900,1971603310,5850,5850,5850,5850,0
20230725,162800,1971603310,5850,5850,5850,5850,0
20230725,162700,1971603310,5850,5850,5850,5850,0
20230725,162600,1971603310,5850,5850,5850,5850,0
20230725,162500,1971603310,5850,5850,5850,5850,0
20230725,162400,1971603310,5850,5850,5850,5850,0
20230725,162300,1971603310,5850,5850,5850,5850,0
20230725,162200,1971603310,5850,5850,5850,5850,0
20230725,162100,1971603310,5850,5850,5850,5850,0
20230725,162000,1971603310,5850,5850,5850,5850,0
20230725,161900,1971603310,5850,5850,5850,5850,12465
20230725,161800,1971603310,5850,5850,5850,5850,0
20230725,161700,1971603310,5850,5850,5850,5850,0
20230725,161600,1971603310,5850,5850,5850,5850,0
20230725,161500,1971603310,5850,5850,5850,5850,0
20230725,161400,1971603310,5850,5850,5850,5850,0
20230725,161300,1971603310,5850,5850,5850,5850,0
20230725,161200,1971603310,5850,5850,5850,5850,0
20230725,161100,1971603310,5850,5850,5850,5850,0
20230725,161000,1971603310,5850,5850,5850,5850,0
20230725,160900,1971603310,5850,5850,5850,5850,0
20230725,160800,1971603310,5850,5850,5850,5850,0
20230725,160700,1971603310,5850,5850,5850,5850,0
20230725,160600,1971603310,5850,5850,5850,5850,0
20230725,160500,1971603310,5850,5850,5850,5850,0
20230725,160400,1971603310,5850,5850,5850,5850,0
20230725,160300,1971603310,5850,5850,5850,5850,0
20230725,160200,1971603310,5850,5850,5850,5850,0
20230725,160100,1971603310,5850,5850,5850,5850,0
20230725,160000,1971603310,5850,5850,5850,5850,0
20230725,155900,1971603310,5850,5850,5850,5850,0
20230725,155800,1971603310,5850,5850,5850,5850,0
20230725,155700,1971603310,5850,5850,5850,5850,0
20230725,155600,1971603310,5850,5850,5850,5850,0
20230725,155500,1971603310,5850,5850,5850,5850,0
20230725,155400,1971603310,5850,5850,5850,5850,0
20230725,155300,1971603310,5850,5850,5850,5850,0
20230725,155200,1971603310,5850,5850,5850,5850,0
20230725,155100,1971603310,5850,5850,5850,5850,0
20230725,155000,1971603310,5850,5850,5850,5850,0
20230725,154900,1971603310,5850,5850,5850,5850,12465
20230725,154800,1971603310,5850,5850,5850,5850,0
20230725,154700,1971603310,5850,5850,5850,5850,0
20230725,154600,1971603310,5850,5850,5850,5850,0
20230725,154500,1971603310,5850,5850,5850,5850,0
20230725,154400,1971603310,5850,5850,5850,5850,0
20230725,154300,1971603310,5850,5850,5850,5850,0
20230725,154200,1971603310,5850,5850,5850,5850,0
20230725,154100,1971603310,5850,5850,5850,5850,0
20230725,154000,1971603310,5850,5850,5850,5850,0
20230725,153900,1971603310,5850,5850,5850,5850,0
20230725,153800,1971603310,5850,5850,5850,5850,0
20230725,153700,1971603310,5850,5850,5850,5850,0
20230725,153600,1971603310,5850,5850,5850,5850,0
20230725,153500,1971603310,5850,5850,5850,5850,0
20230725,153400,1971603310,5850,5850,5850,5850,0
20230725,153300,1971603310,5850,5850,5850,5850,0
20230725,153200,1971603310,5850,5850,5850,5850,0
20230725,153100,1971603310,5850,5850,5850,5850,0
20230725,153000,1971603310,5850,5850,5850,5850,12465
20230725,152900,1898683060,5850,5850,5850,5850,0
20230725,152800,1898683060,5850,5850,5850,5850,0
20230725,152700,1898683060,5850,5850,5850,5850,0
20230725,152600,1898683060,5850,5850,5850,5850,0
20230725,152500,1898683060,5850,5850,5850,5850,0
20230725,152400,1898683060,5850,5850,5850,5850,0
20230725,152300,1898683060,5850,5850,5850,5850,0
20230725,152200,1898683060,5850,5850,5850,5850,0
20230725,152100,1898683060,5850,5850,5850,5850,0
20230725,152000,1898683060,5850,5850,5850,5850,0
20230725,151900,1898683060,5850,5840,5850,5840,833
20230725,151800,1893812120,5850,5840,5850,5810,2589
20230725,151700,1878720360,5840,5840,5840,5830,366
20230725,151600,1876583020,5840,5840,5840,5840,263
20230725,151500,1875047100,5850,5850,5850,5830,3488
20230725,151400,1854661620,5850,5840,5850,5840,2187
20230725,151300,1841875340,5850,5850,5850,5840,433
20230725,151200,1839342530,5860,5850,5860,5840,695
20230725,151100,1835276350,5840,5860,5860,5840,2436
20230725,151000,1821031490,5860,5870,5870,5840,4012
20230725,150900,1797544000,5880,5880,5880,5880,105
20230725,150800,1796926600,5880,5890,5890,5870,4931
20230725,150700,1767946020,5890,5900,5900,5890,1985
20230725,150600,1756250370,5900,5900,5910,5900,454
20230725,150500,1753571370,5900,5910,5910,5900,7900
20230725,150400,1706957870,5910,5910,5910,5900,1180
20230725,150300,1699987070,5910,5910,5910,5910,221
20230725,150200,1698680960,5910,5900,5910,5900,1237
20230725,150100,1691371390,5910,5910,5920,5910,215
20230725,150000,1690100710,5910,5910,5910,5910,820
20230725,145900,1685254510,5910,5910,5910,5910,651
20230725,145800,1681407100,5910,5910,5910,5900,586
20230725,145700,1677946900,5910,5920,5920,5910,1958
20230725,145600,1666369130,5920,5920,5920,5920,60
20230725,145500,1666013930,5920,5890,5920,5890,4890
20230725,145400,1637157540,5900,5900,5910,5900,2585
20230725,145300,1621901040,5900,5920,5930,5900,3640
20230725,145200,1600386180,5930,5930,5930,5930,223
20230725,145100,1599063790,5930,5930,5930,5930,5
20230725,145000,1599034140,5930,5920,5930,5920,392
20230725,144900,1596712500,5920,5940,5940,5920,2806
20230725,144800,1580074070,5940,5940,5940,5940,169
20230725,144700,1579070210,5940,5940,5950,5940,1358
20230725,144600,1571003640,5950,5950,5950,5950,0
20230725,144500,1571003640,5950,5950,5950,5940,199
20230725,144400,1569821170,5940,5940,5940,5940,4186
20230725,144300,1544956330,5940,5940,5950,5940,118
20230725,144200,1544254410,5940,5940,5940,5940,37
20230725,144100,1544034630,5940,5940,5940,5940,363
20230725,144000,1541878410,5940,5930,5940,5930,663
20230725,143900,1537943550,5930,5930,5940,5930,157
20230725,143800,1537012040,5930,5930,5930,5930,1044
20230725,143700,1530821120,5930,5960,5960,5930,1080
20230725,143600,1524411640,5940,5940,5940,5940,50
20230725,143500,1524114640,5940,5940,5940,5940,81
20230725,143400,1523633500,5940,5940,5940,5940,50
20230725,143300,1523336500,5930,5950,5950,5930,1000
20230725,143200,1517397450,5950,5950,5950,5950,710
20230725,143100,1513172950,5950,5950,5950,5950,0
20230725,143000,1513172950,5950,5950,5950,5950,109
20230725,142900,1512524400,5930,5930,5930,5930,0
20230725,142800,1512524400,5930,5930,5930,5930,0
20230725,142700,1512524400,5930,5930,5930,5930,2
20230725,142600,1512512540,5930,5940,5940,5930,628
20230725,142500,1508784820,5950,5950,5950,5950,150
20230725,142400,1507892320,5940,5940,5940,5940,44
20230725,142300,1507630960,5940,5940,5940,5940,221
20230725,142200,1506318220,5940,5940,5940,5930,987
20230725,142100,1500461930,5940,5940,5940,5940,1054
20230725,142000,1494201170,5950,5950,5960,5950,207
20230725,141900,1492969510,5950,5950,5950,5950,233
20230725,141800,1491583160,5950,5950,5950,5950,234
20230725,141700,1490190860,5950,5940,5950,5940,42
20230725,141600,1489941360,5940,5970,5970,5940,250
20230725,141500,1488454580,5970,5970,5970,5970,3
20230725,141400,1488436670,5970,5960,5970,5950,957
20230725,141300,1482740620,5960,5960,5960,5960,30
20230725,141200,1482561820,5970,5960,5970,5960,260
20230725,141100,1481012070,5950,5940,5950,5940,571
20230725,141000,1477617640,5940,5900,5940,5900,8443
20230725,140900,1427773370,5900,5890,5900,5880,20095
20230725,140800,1309221050,5890,5920,5920,5860,5881
20230725,140700,1274541940,5920,5910,5920,5910,368
20230725,140600,1272364380,5910,5930,5930,5910,397
20230725,140500,1270014250,5900,5930,5930,5900,3297
20230725,140400,1250523940,5940,5930,5940,5900,5017
20230725,140300,1220883970,5930,5950,5950,5900,9829
20230725,140200,1162677480,5950,5980,5980,5950,2572
20230725,140100,1147364930,5980,5980,5980,5980,84
20230725,140000,1146862610,5980,5980,5980,5970,3005
20230725,135900,1128922230,5980,5980,5980,5980,1585
20230725,135800,1119443930,5970,5980,5980,5970,361
20230725,135700,1117285160,5980,5980,5980,5980,1105
20230725,135600,1110677260,5970,5970,5980,5970,860
20230725,135500,1105541860,5970,5970,5970,5970,1177
20230725,135400,1098515170,5970,5970,5980,5970,281
20230725,135300,1096836600,5970,5970,5970,5970,0
20230725,135200,1096836600,5970,5970,5970,5970,1
20230725,135100,1096830630,5970,5980,5980,5970,530
20230725,135000,1093661250,5980,5980,5980,5980,391
20230725,134900,1091323070,5980,5980,5980,5980,339
20230725,134800,1089295850,5980,6000,6000,5950,10026
20230725,134700,1029489490,6000,6000,6000,6000,583
20230725,134600,1025991490,6000,6000,6010,6000,587
20230725,134500,1022468490,6000,6030,6030,6000,12939
20230725,134400,944808870,6030,6030,6030,6030,0
20230725,134300,944808870,6030,6020,6030,6020,262
20230725,134200,943231180,6020,6020,6020,6020,200
20230725,134100,942027180,6010,6020,6020,6010,2110
20230725,134000,929325810,6020,6020,6020,6020,151
20230725,133900,928416790,6030,6030,6030,6030,54
20230725,133800,928091170,6030,6030,6030,6020,252
20230725,133700,926573610,6030,6030,6030,6020,246
20230725,133600,925092040,6040,6040,6040,6040,20
20230725,133500,924971240,6040,6040,6040,6040,0
20230725,133400,924971240,6040,6040,6040,6040,20
20230725,133300,924850440,6040,6040,6040,6040,6
20230725,133200,924814200,6030,6030,6030,6030,0
20230725,133100,924814200,6030,6040,6040,6030,64
20230725,133000,924427650,6040,6040,6040,6040,1
20230725,132900,924421610,6020,6040,6040,6020,1003
20230725,132800,918382830,6020,6040,6040,6010,10137
20230725,132700,857369010,6050,6050,6050,6050,11
20230725,132600,857302460,6050,6050,6050,6050,10
20230725,132500,857241960,6040,6040,6040,6040,2348
20230725,132400,843060040,6040,6040,6040,6040,100
20230725,132300,842456040,6040,6040,6040,6040,100
20230725,132200,841852040,6040,6040,6040,6040,0
20230725,132100,841852040,6040,6040,6040,6040,77
20230725,132000,841386960,6040,6040,6040,6040,500
20230725,131900,838366960,6050,6050,6050,6050,1
20230725,131800,838360910,6050,6050,6050,6050,0
20230725,131700,838360910,6050,6050,6050,6050,5
20230725,131600,838330660,6040,6040,6040,6040,200
20230725,131500,837122660,6050,6050,6050,6050,10
20230725,131400,837062160,6050,6050,6050,6050,10
20230725,131300,837001660,6050,6050,6050,6050,126
20230725,131200,836239360,6050,6050,6050,6050,20
20230725,131100,836118360,6050,6050,6050,6050,1
20230725,131000,836112310,6050,6050,6050,6050,435
20230725,130900,833480560,6050,6050,6050,6050,760
20230725,130800,828882560,6050,6050,6050,6050,5
20230725,130700,828852310,6050,6050,6050,6050,3
20230725,130600,828834160,6040,6050,6050,6040,612
20230725,130500,825137330,6050,6050,6050,6050,0
20230725,130400,825137330,6050,6050,6050,6050,177
20230725,130300,824066480,6050,6050,6050,6050,0
20230725,130200,824066480,6050,6050,6050,6050,100
20230725,130100,823461480,6050,6050,6050,6050,12
20230725,130000,823388880,6050,6050,6050,6050,50
20230725,125900,823086380,6050,6050,6050,6050,83
20230725,125800,822584230,6050,6050,6050,6050,11
20230725,125700,822517680,6050,6050,6050,6050,906
20230725,125600,817036380,6050,6050,6050,6050,771
20230725,125500,812371830,6050,6060,6060,6050,281
20230725,125400,810669870,6060,6070,6070,6050,2053
20230725,125300,798228610,6070,6070,6070,6070,500
20230725,125200,795193610,6060,6060,6060,6060,485
20230725,125100,792254510,6070,6070,6070,6070,150
20230725,125000,791344010,6070,6080,6090,6070,555
20230725,124900,787971650,6080,6080,6080,6080,0
20230725,124800,787971650,6080,6080,6080,6080,0
20230725,124700,787971650,6080,6070,6080,6070,1263
20230725,124600,780300240,6070,6070,6070,6070,22
20230725,124500,780166700,6070,6070,6070,6070,100
20230725,124400,779559700,6070,6070,6070,6070,60
20230725,124300,779195500,6070,6070,6070,6070,118
20230725,124200,778479240,6070,6070,6070,6070,58
20230725,124100,778127180,6070,6070,6070,6070,3
20230725,124000,778108970,6070,6070,6070,6070,250
20230725,123900,776591470,6070,6060,6070,6060,4
20230725,123800,776567210,6060,6060,6060,6060,415
20230725,123700,774052310,6070,6070,6070,6070,84
20230725,123600,773542430,6060,6060,6060,6060,116
20230725,123500,772839470,6060,6060,6060,6060,320
20230725,123400,770900270,6060,6060,6060,6060,0
20230725,123300,770900270,6060,6060,6060,6060,102
20230725,123200,770282150,6060,6060,6060,6060,1
20230725,123100,770276090,6050,6050,6050,6050,0
20230725,123000,770276090,6050,6060,6060,6050,27
20230725,122900,770112640,6060,6060,6060,6060,0
20230725,122800,770112640,6060,6070,6070,6060,401
20230725,122700,767682080,6070,6060,6070,6060,21
20230725,122600,767554620,6070,6070,6070,6070,2
20230725,122500,767542480,6070,6070,6070,6070,0
20230725,122400,767542480,6070,6070,6070,6070,0
20230725,122300,767542480,6070,6070,6070,6070,3
20230725,122200,767524270,6060,6060,6060,6060,100
20230725,122100,766918270,6060,6070,6070,6060,637
20230725,122000,763057050,6070,6070,6070,6070,149
20230725,121900,762152620,6070,6070,6070,6070,0
20230725,121800,762152620,6070,6070,6070,6070,76
20230725,121700,761691300,6070,6070,6070,6070,99
20230725,121600,761090370,6060,6060,6060,6060,0
20230725,121500,761090370,6060,6060,6060,6060,0
20230725,121400,761090370,6060,6060,6070,6060,277
20230725,121300,759409650,6060,6060,6060,6060,64
20230725,121200,759021810,6060,6060,6060,6060,632
20230725,121100,755191890,6070,6070,6070,6070,30
20230725,121000,755009790,6070,6080,6080,6070,385
20230725,120900,752671830,6080,6060,6080,6060,414
20230725,120800,750162930,6050,6050,6050,6050,3042
20230725,120700,731758830,6050,6050,6050,6050,48
20230725,120600,731468430,6050,6050,6050,6050,108
20230725,120500,730815030,6050,6050,6050,6050,162
20230725,120400,729834930,6040,6040,6040,6040,2
20230725,120300,729822850,6040,6040,6040,6040,220
20230725,120200,728494050,6040,6040,6040,6040,0
20230725,120100,728494050,6040,6040,6040,6040,0
20230725,120000,728494050,6040,6050,6050,6040,354
20230725,115900,726352760,6050,6050,6050,6050,2
20230725,115800,726340660,6050,6050,6050,6050,1
20230725,115700,726334610,6040,6040,6040,6040,56
20230725,115600,725996370,6040,6040,6040,6040,999
20230725,115500,719962410,6050,6050,6050,6050,7
20230725,115400,719920060,6050,6050,6050,6050,0
20230725,115300,719920060,6050,6050,6050,6050,0
20230725,115200,719920060,6050,6050,6050,6050,4
20230725,115100,719895860,6050,6050,6050,6050,1004
20230725,115000,713821660,6050,6040,6050,6040,125
20230725,114900,713066640,6050,6050,6050,6050,100
20230725,114800,712461640,6050,6050,6060,6050,244
20230725,114700,710985420,6050,6050,6050,6050,179
20230725,114600,709902470,6050,6050,6050,6050,0
20230725,114500,709902470,6050,6040,6050,6040,333
20230725,114400,707888820,6050,6050,6050,6050,4
20230725,114300,707864620,6050,6050,6050,6050,100
20230725,114200,707259620,6050,6050,6050,6050,416
20230725,114100,704742820,6050,6050,6050,6050,555
20230725,114000,701385070,6050,6050,6050,6050,15
20230725,113900,701294320,6050,6050,6050,6050,0
20230725,113800,701294320,6050,6050,6050,6050,100
20230725,113700,700689320,6040,6050,6050,6040,100
20230725,113600,700084430,6050,6050,6050,6050,0
20230725,113500,700084430,6050,6040,6050,6040,338
20230725,113400,698041770,6050,6050,6050,6050,67
20230725,113300,697636420,6050,6050,6050,6050,0
20230725,113200,697636420,6050,6040,6050,6040,51
20230725,113100,697328360,6040,6030,6040,6030,1121
20230725,113000,690557720,6030,6040,6050,6030,1252
20230725,112900,682996810,6040,6040,6040,6040,320
20230725,112800,681064010,6050,6050,6050,6050,0
20230725,112700,681064010,6050,6050,6050,6050,1
20230725,112600,681057960,6050,6050,6050,6050,476
20230725,112500,678178160,6050,6050,6050,6050,925
20230725,112400,672581910,6050,6060,6060,6040,900
20230725,112300,667137110,6060,6050,6060,6020,2765
20230725,112200,650462230,6050,6060,6060,6050,2906
20230725,112100,632875820,6060,6060,6060,6050,488
20230725,112000,629920540,6060,6060,6060,6060,1991
20230725,111900,617855080,6060,6060,6060,6060,77
20230725,111800,617388460,6070,6070,6070,6070,3886
20230725,111700,593800440,6080,6070,6080,6070,312
20230725,111600,591906590,6070,6070,6070,6070,0
20230725,111500,591906590,6070,6070,6070,6070,50
20230725,111400,591603090,6070,6070,6070,6070,0
20230725,111300,591603090,6070,6070,6070,6070,200
20230725,111200,590389090,6080,6080,6080,6080,0
20230725,111100,590389090,6080,6060,6080,6060,152
20230725,111000,589467890,6070,6070,6070,6070,0
20230725,110900,589467890,6070,6080,6080,6070,256
20230725,110800,587913800,6080,6070,6080,6070,1068
20230725,110700,581429910,6070,6080,6080,6070,380
20230725,110600,579122950,6090,6100,6100,6080,98
20230725,110500,578526730,6100,6100,6100,6100,9
20230725,110400,578471830,6100,6080,6100,6080,1488
20230725,110300,569412720,6080,6080,6080,6080,50
20230725,110200,569108720,6070,6070,6070,6070,10
20230725,110100,569048020,6070,6070,6070,6070,0
20230725,110000,569048020,6070,6070,6070,6070,470
20230725,105900,566195120,6080,6070,6080,6070,500
20230725,105800,563155420,6070,6070,6070,6070,154
20230725,105700,562220640,6070,6080,6080,6070,594
20230725,105600,558614770,6080,6080,6080,6080,39
20230725,105500,558377650,6080,6090,6090,6080,84
20230725,105400,557866340,6080,6080,6080,6080,27
20230725,105300,557702180,6080,6080,6080,6080,31
20230725,105200,557513700,6070,6070,6070,6070,60
20230725,105100,557149500,6080,6080,6080,6080,253
20230725,105000,555611260,6080,6080,6080,6080,72
20230725,104900,555173500,6080,6080,6080,6080,101
20230725,104800,554559420,6070,6070,6070,6060,3229
20230725,104700,534960390,6060,6060,6060,6060,9
20230725,104600,534905850,6070,6070,6070,6070,7
20230725,104500,534863360,6070,6070,6070,6070,0
20230725,104400,534863360,6070,6070,6070,6070,345
20230725,104300,532769210,6070,6060,6070,6050,726
20230725,104200,528375390,6050,6080,6080,6050,2
20230725,104100,528363260,6050,6090,6090,6000,9070
20230725,104000,473570520,6100,6100,6110,6100,1309
20230725,103900,465585610,6100,6100,6100,6100,51
20230725,103800,465274510,6100,6100,6100,6100,20
20230725,103700,465152510,6100,6110,6110,6100,797
20230725,103600,460290800,6100,6110,6110,6100,691
20230725,103500,456068830,6110,6120,6120,6110,102
20230725,103400,455444610,6120,6120,6120,6120,9
20230725,103300,455389530,6110,6110,6110,6110,177
20230725,103200,454308060,6110,6110,6110,6110,0
20230725,103100,454308060,6110,6110,6120,6110,293
20230725,103000,452517730,6110,6120,6120,6110,241
20230725,102900,451043180,6120,6120,6120,6120,106
20230725,102800,450394460,6140,6140,6140,6140,4
20230725,102700,450369900,6100,6120,6120,6100,2590
20230725,102600,434536840,6130,6130,6130,6130,1293
20230725,102500,426610750,6140,6140,6140,6140,100
20230725,102400,425996750,6140,6140,6140,6140,2
20230725,102300,425984470,6140,6140,6140,6140,36
20230725,102200,425763430,6140,6140,6140,6140,43
20230725,102100,425499410,6140,6140,6140,6140,7
20230725,102000,425456430,6140,6150,6150,6140,2061
20230725,101900,412792170,6160,6170,6170,6160,684
20230725,101800,408578560,6180,6170,6180,6160,803
20230725,101700,403630480,6170,6180,6180,6170,5735
20230725,101600,368227330,6180,6190,6190,6180,940
20230725,101500,362412730,6190,6190,6190,6190,375
20230725,101400,360091480,6190,6180,6190,6180,1749
20230725,101300,349265800,6190,6180,6190,6180,73
20230725,101200,348814650,6180,6180,6190,6180,922
20230725,101100,343108160,6190,6190,6190,6180,1050
20230725,101000,336618840,6190,6180,6190,6180,10
20230725,100900,336557020,6180,6180,6180,6180,217
20230725,100800,335215960,6180,6180,6180,6180,0
20230725,100700,335215960,6180,6190,6190,6180,274
20230725,100600,333519930,6190,6190,6190,6190,250
20230725,100500,331972430,6190,6190,6190,6190,1
20230725,100400,331966240,6190,6180,6190,6180,130
20230725,100300,331162440,6180,6190,6190,6180,129
20230725,100200,330363950,6190,6180,6190,6180,525
20230725,100100,327119350,6190,6190,6190,6190,25
20230725,100000,326964600,6190,6190,6190,6180,2516
20230725,095900,311390750,6190,6190,6190,6190,0
20230725,095800,311390750,6190,6190,6190,6190,541
20230725,095700,308041960,6190,6190,6190,6180,1266
20230725,095600,300210980,6180,6180,6180,6180,1650
20230725,095500,290013980,6180,6180,6180,6180,150
20230725,095400,289086980,6170,6170,6170,6170,80
20230725,095300,288593380,6170,6190,6190,6170,30
20230725,095200,288407780,6180,6180,6180,6180,0
20230725,095100,288407780,6180,6180,6190,6180,1404
20230725,095000,279729560,6190,6190,6190,6190,1010
20230725,094900,273477660,6210,6210,6210,6200,7
20230725,094800,273434200,6210,6210,6210,6200,67
20230725,094700,273018730,6200,6190,6200,6190,1600
20230725,094600,263113730,6190,6190,6190,6190,148
20230725,094500,262197610,6200,6200,6200,6200,69
20230725,094400,261769810,6180,6170,6180,6170,567
20230725,094300,258268420,6170,6170,6170,6160,1042
20230725,094200,251843440,6170,6170,6170,6170,22
20230725,094100,251707700,6160,6190,6190,6160,2031
20230725,094000,239175160,6190,6200,6200,6190,16
20230725,093900,239076060,6200,6200,6200,6200,30
20230725,093800,238890060,6200,6200,6200,6190,2592
20230725,093700,222819760,6190,6190,6190,6190,298
20230725,093600,220975140,6190,6190,6190,6190,48
20230725,093500,220678020,6180,6180,6180,6180,0
20230725,093400,220678020,6180,6180,6180,6180,37
20230725,093300,220449360,6180,6200,6200,6180,500
20230725,093200,217359230,6200,6210,6210,6180,1347
20230725,093100,209023860,6210,6210,6210,6210,3
20230725,093000,209005230,6190,6210,6210,6190,1093
20230725,092900,202219540,6200,6200,6200,6200,220
20230725,092800,200855540,6210,6210,6210,6210,533
20230725,092700,197545610,6210,6210,6210,6210,37
20230725,092600,197315840,6210,6210,6210,6210,199
20230725,092500,196080050,6210,6210,6220,6210,80
20230725,092400,195583220,6220,6210,6220,6210,50
20230725,092300,195272260,6210,6200,6210,6200,1704
20230725,092200,184696820,6210,6210,6210,6210,552
20230725,092100,181268900,6210,6230,6230,6210,1010
20230725,092000,174980410,6250,6250,6250,6240,1317
20230725,091900,166750160,6250,6250,6260,6250,299
20230725,091800,164881310,6250,6250,6250,6250,11
20230725,091700,164812560,6260,6230,6260,6230,2268
20230725,091600,150631760,6230,6230,6230,6230,685
20230725,091500,146364210,6230,6230,6240,6230,1409
20230725,091400,137575630,6240,6250,6250,6240,884
20230725,091300,132059260,6250,6250,6250,6250,284
20230725,091200,130284260,6250,6250,6250,6250,314
20230725,091100,128321760,6220,6210,6220,6210,826
20230725,091000,123188530,6210,6200,6210,6190,1539
20230725,090900,113651720,6200,6220,6220,6200,2182
20230725,090800,100093940,6220,6210,6220,6210,1458
20230725,090700,91035180,6210,6210,6210,6200,1820
20230725,090600,79745790,6210,6250,6250,6210,1162
20230725,090500,72529690,6250,6220,6250,6210,1563
20230725,090400,62810480,6220,6220,6220,6200,1796
20230725,090300,51648420,6210,6230,6230,6210,1698
20230725,090200,41093020,6220,6270,6290,6220,1280
20230725,090100,33075820,6280,6220,6290,6220,2295
20230725,090000,18658900,6240,6190,6330,6190,3004