stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195300,25204519000,99800,99800,99800,99800,3539
20230725,195200,25204519000,99800,99800,99800,99800,0
20230725,195100,25204519000,99800,99800,99800,99800,0
20230725,195000,25204519000,99800,99800,99800,99800,0
20230725,194900,25204519000,99800,99800,99800,99800,0
20230725,194800,25204519000,99800,99800,99800,99800,0
20230725,194700,25204519000,99800,99800,99800,99800,0
20230725,194600,25204519000,99800,99800,99800,99800,0
20230725,194500,25204519000,99800,99800,99800,99800,0
20230725,194400,25204519000,99800,99800,99800,99800,0
20230725,194300,25204519000,99800,99800,99800,99800,0
20230725,194200,25204519000,99800,99800,99800,99800,0
20230725,194100,25204519000,99800,99800,99800,99800,0
20230725,194000,25204519000,99800,99800,99800,99800,0
20230725,193900,25204519000,99800,99800,99800,99800,0
20230725,193800,25204519000,99800,99800,99800,99800,0
20230725,193700,25204519000,99800,99800,99800,99800,0
20230725,193600,25204519000,99800,99800,99800,99800,0
20230725,193500,25204519000,99800,99800,99800,99800,0
20230725,193400,25204519000,99800,99800,99800,99800,0
20230725,193300,25204519000,99800,99800,99800,99800,0
20230725,193200,25204519000,99800,99800,99800,99800,0
20230725,193100,25204519000,99800,99800,99800,99800,0
20230725,193000,25204519000,99800,99800,99800,99800,0
20230725,192900,25204519000,99800,99800,99800,99800,0
20230725,192800,25204519000,99800,99800,99800,99800,0
20230725,192700,25204519000,99800,99800,99800,99800,0
20230725,192600,25204519000,99800,99800,99800,99800,0
20230725,192500,25204519000,99800,99800,99800,99800,0
20230725,192400,25204519000,99800,99800,99800,99800,0
20230725,192300,25204519000,99800,99800,99800,99800,3539
20230725,192200,25204519000,99800,99800,99800,99800,0
20230725,192100,25204519000,99800,99800,99800,99800,0
20230725,192000,25204519000,99800,99800,99800,99800,0
20230725,191900,25204519000,99800,99800,99800,99800,0
20230725,191800,25204519000,99800,99800,99800,99800,0
20230725,191700,25204519000,99800,99800,99800,99800,0
20230725,191600,25204519000,99800,99800,99800,99800,0
20230725,191500,25204519000,99800,99800,99800,99800,0
20230725,191400,25204519000,99800,99800,99800,99800,0
20230725,191300,25204519000,99800,99800,99800,99800,0
20230725,191200,25204519000,99800,99800,99800,99800,0
20230725,191100,25204519000,99800,99800,99800,99800,0
20230725,191000,25204519000,99800,99800,99800,99800,0
20230725,190900,25204519000,99800,99800,99800,99800,0
20230725,190800,25204519000,99800,99800,99800,99800,0
20230725,190700,25204519000,99800,99800,99800,99800,0
20230725,190600,25204519000,99800,99800,99800,99800,0
20230725,190500,25204519000,99800,99800,99800,99800,0
20230725,190400,25204519000,99800,99800,99800,99800,0
20230725,190300,25204519000,99800,99800,99800,99800,0
20230725,190200,25204519000,99800,99800,99800,99800,0
20230725,190100,25204519000,99800,99800,99800,99800,0
20230725,190000,25204519000,99800,99800,99800,99800,0
20230725,185900,25204519000,99800,99800,99800,99800,0
20230725,185800,25204519000,99800,99800,99800,99800,0
20230725,185700,25204519000,99800,99800,99800,99800,0
20230725,185600,25204519000,99800,99800,99800,99800,0
20230725,185500,25204519000,99800,99800,99800,99800,0
20230725,185400,25204519000,99800,99800,99800,99800,0
20230725,185300,25204519000,99800,99800,99800,99800,3539
20230725,185200,25204519000,99800,99800,99800,99800,0
20230725,185100,25204519000,99800,99800,99800,99800,0
20230725,185000,25204519000,99800,99800,99800,99800,0
20230725,184900,25204519000,99800,99800,99800,99800,0
20230725,184800,25204519000,99800,99800,99800,99800,0
20230725,184700,25204519000,99800,99800,99800,99800,0
20230725,184600,25204519000,99800,99800,99800,99800,0
20230725,184500,25204519000,99800,99800,99800,99800,0
20230725,184400,25204519000,99800,99800,99800,99800,0
20230725,184300,25204519000,99800,99800,99800,99800,0
20230725,184200,25204519000,99800,99800,99800,99800,0
20230725,184100,25204519000,99800,99800,99800,99800,0
20230725,184000,25204519000,99800,99800,99800,99800,0
20230725,183900,25204519000,99800,99800,99800,99800,0
20230725,183800,25204519000,99800,99800,99800,99800,0
20230725,183700,25204519000,99800,99800,99800,99800,0
20230725,183600,25204519000,99800,99800,99800,99800,0
20230725,183500,25204519000,99800,99800,99800,99800,0
20230725,183400,25204519000,99800,99800,99800,99800,0
20230725,183300,25204519000,99800,99800,99800,99800,0
20230725,183200,25204519000,99800,99800,99800,99800,0
20230725,183100,25204519000,99800,99800,99800,99800,0
20230725,183000,25204519000,99800,99800,99800,99800,0
20230725,182900,25204519000,99800,99800,99800,99800,0
20230725,182800,25204519000,99800,99800,99800,99800,0
20230725,182700,25204519000,99800,99800,99800,99800,0
20230725,182600,25204519000,99800,99800,99800,99800,0
20230725,182500,25204519000,99800,99800,99800,99800,0
20230725,182400,25204519000,99800,99800,99800,99800,0
20230725,182300,25204519000,99800,99800,99800,99800,3539
20230725,182200,25204519000,99800,99800,99800,99800,0
20230725,182100,25204519000,99800,99800,99800,99800,0
20230725,182000,25204519000,99800,99800,99800,99800,0
20230725,181900,25204519000,99800,99800,99800,99800,0
20230725,181800,25204519000,99800,99800,99800,99800,0
20230725,181700,25204519000,99800,99800,99800,99800,0
20230725,181600,25204519000,99800,99800,99800,99800,0
20230725,181500,25204519000,99800,99800,99800,99800,0
20230725,181400,25204519000,99800,99800,99800,99800,0
20230725,181300,25204519000,99800,99800,99800,99800,0
20230725,181200,25204519000,99800,99800,99800,99800,0
20230725,181100,25204519000,99800,99800,99800,99800,0
20230725,181000,25204519000,99800,99800,99800,99800,0
20230725,180900,25204519000,99800,99800,99800,99800,0
20230725,180800,25204519000,99800,99800,99800,99800,0
20230725,180700,25204519000,99800,99800,99800,99800,0
20230725,180600,25204519000,99800,99800,99800,99800,0
20230725,180500,25204519000,99800,99800,99800,99800,0
20230725,180400,25204519000,99800,99800,99800,99800,0
20230725,180300,25204519000,99800,99800,99800,99800,0
20230725,180200,25204519000,99800,99800,99800,99800,0
20230725,180100,25204519000,99800,99800,99800,99800,0
20230725,180000,25204519000,99800,99800,99800,99800,0
20230725,175900,25204519000,99800,99800,99800,99800,0
20230725,175800,25204519000,99800,99800,99800,99800,0
20230725,175700,25204519000,99800,99800,99800,99800,0
20230725,175600,25204519000,99800,99800,99800,99800,0
20230725,175500,25204519000,99800,99800,99800,99800,0
20230725,175400,25204519000,99800,99800,99800,99800,0
20230725,175300,25204519000,99800,99800,99800,99800,3539
20230725,175200,25204519000,99800,99800,99800,99800,0
20230725,175100,25204519000,99800,99800,99800,99800,0
20230725,175000,25204519000,99800,99800,99800,99800,0
20230725,174900,25204519000,99800,99800,99800,99800,0
20230725,174800,25204519000,99800,99800,99800,99800,0
20230725,174700,25204519000,99800,99800,99800,99800,0
20230725,174600,25204519000,99800,99800,99800,99800,0
20230725,174500,25204519000,99800,99800,99800,99800,0
20230725,174400,25204519000,99800,99800,99800,99800,0
20230725,174300,25204519000,99800,99800,99800,99800,0
20230725,174200,25204519000,99800,99800,99800,99800,0
20230725,174100,25204519000,99800,99800,99800,99800,0
20230725,174000,25204519000,99800,99800,99800,99800,0
20230725,173900,25204519000,99800,99800,99800,99800,0
20230725,173800,25204519000,99800,99800,99800,99800,0
20230725,173700,25204519000,99800,99800,99800,99800,0
20230725,173600,25204519000,99800,99800,99800,99800,0
20230725,173500,25204519000,99800,99800,99800,99800,0
20230725,173400,25204519000,99800,99800,99800,99800,0
20230725,173300,25204519000,99800,99800,99800,99800,0
20230725,173200,25204519000,99800,99800,99800,99800,0
20230725,173100,25204519000,99800,99800,99800,99800,0
20230725,173000,25204519000,99800,99800,99800,99800,0
20230725,172900,25204519000,99800,99800,99800,99800,0
20230725,172800,25204519000,99800,99800,99800,99800,0
20230725,172700,25204519000,99800,99800,99800,99800,0
20230725,172600,25204519000,99800,99800,99800,99800,0
20230725,172500,25204519000,99800,99800,99800,99800,0
20230725,172400,25204519000,99800,99800,99800,99800,0
20230725,172300,25204519000,99800,99800,99800,99800,3539
20230725,172200,25204519000,99800,99800,99800,99800,0
20230725,172100,25204519000,99800,99800,99800,99800,0
20230725,172000,25204519000,99800,99800,99800,99800,0
20230725,171900,25204519000,99800,99800,99800,99800,0
20230725,171800,25204519000,99800,99800,99800,99800,0
20230725,171700,25204519000,99800,99800,99800,99800,0
20230725,171600,25204519000,99800,99800,99800,99800,0
20230725,171500,25204519000,99800,99800,99800,99800,0
20230725,171400,25204519000,99800,99800,99800,99800,0
20230725,171300,25204519000,99800,99800,99800,99800,0
20230725,171200,25204519000,99800,99800,99800,99800,0
20230725,171100,25204519000,99800,99800,99800,99800,0
20230725,171000,25204519000,99800,99800,99800,99800,0
20230725,170900,25204519000,99800,99800,99800,99800,0
20230725,170800,25204519000,99800,99800,99800,99800,0
20230725,170700,25204519000,99800,99800,99800,99800,0
20230725,170600,25204519000,99800,99800,99800,99800,0
20230725,170500,25204519000,99800,99800,99800,99800,0
20230725,170400,25204519000,99800,99800,99800,99800,0
20230725,170300,25204519000,99800,99800,99800,99800,0
20230725,170200,25204519000,99800,99800,99800,99800,0
20230725,170100,25204519000,99800,99800,99800,99800,0
20230725,170000,25204519000,99800,99800,99800,99800,0
20230725,165900,25204519000,99800,99800,99800,99800,0
20230725,165800,25204519000,99800,99800,99800,99800,0
20230725,165700,25204519000,99800,99800,99800,99800,0
20230725,165600,25204519000,99800,99800,99800,99800,0
20230725,165500,25204519000,99800,99800,99800,99800,0
20230725,165400,25204519000,99800,99800,99800,99800,0
20230725,165300,25204519000,99800,99800,99800,99800,3539
20230725,165200,25204519000,99800,99800,99800,99800,0
20230725,165100,25204519000,99800,99800,99800,99800,0
20230725,165000,25204519000,99800,99800,99800,99800,0
20230725,164900,25204519000,99800,99800,99800,99800,0
20230725,164800,25204519000,99800,99800,99800,99800,0
20230725,164700,25204519000,99800,99800,99800,99800,0
20230725,164600,25204519000,99800,99800,99800,99800,0
20230725,164500,25204519000,99800,99800,99800,99800,0
20230725,164400,25204519000,99800,99800,99800,99800,0
20230725,164300,25204519000,99800,99800,99800,99800,0
20230725,164200,25204519000,99800,99800,99800,99800,0
20230725,164100,25204519000,99800,99800,99800,99800,0
20230725,164000,25204519000,99800,99800,99800,99800,0
20230725,163900,25204519000,99800,99800,99800,99800,0
20230725,163800,25204519000,99800,99800,99800,99800,0
20230725,163700,25204519000,99800,99800,99800,99800,0
20230725,163600,25204519000,99800,99800,99800,99800,0
20230725,163500,25204519000,99800,99800,99800,99800,0
20230725,163400,25204519000,99800,99800,99800,99800,0
20230725,163300,25204519000,99800,99800,99800,99800,0
20230725,163200,25204519000,99800,99800,99800,99800,0
20230725,163100,25204519000,99800,99800,99800,99800,0
20230725,163000,25204519000,99800,99800,99800,99800,0
20230725,162900,25204519000,99800,99800,99800,99800,0
20230725,162800,25204519000,99800,99800,99800,99800,0
20230725,162700,25204519000,99800,99800,99800,99800,0
20230725,162600,25204519000,99800,99800,99800,99800,0
20230725,162500,25204519000,99800,99800,99800,99800,0
20230725,162400,25204519000,99800,99800,99800,99800,0
20230725,162300,25204519000,99800,99800,99800,99800,3539
20230725,162200,25204519000,99800,99800,99800,99800,0
20230725,162100,25204519000,99800,99800,99800,99800,0
20230725,162000,25204519000,99800,99800,99800,99800,0
20230725,161900,25204519000,99800,99800,99800,99800,0
20230725,161800,25204519000,99800,99800,99800,99800,0
20230725,161700,25204519000,99800,99800,99800,99800,0
20230725,161600,25204519000,99800,99800,99800,99800,0
20230725,161500,25204519000,99800,99800,99800,99800,0
20230725,161400,25204519000,99800,99800,99800,99800,0
20230725,161300,25204519000,99800,99800,99800,99800,0
20230725,161200,25204519000,99800,99800,99800,99800,0
20230725,161100,25204519000,99800,99800,99800,99800,0
20230725,161000,25204519000,99800,99800,99800,99800,0
20230725,160900,25204519000,99800,99800,99800,99800,0
20230725,160800,25204519000,99800,99800,99800,99800,0
20230725,160700,25204519000,99800,99800,99800,99800,0
20230725,160600,25204519000,99800,99800,99800,99800,0
20230725,160500,25204519000,99800,99800,99800,99800,0
20230725,160400,25204519000,99800,99800,99800,99800,0
20230725,160300,25204519000,99800,99800,99800,99800,0
20230725,160200,25204519000,99800,99800,99800,99800,0
20230725,160100,25204519000,99800,99800,99800,99800,0
20230725,160000,25204519000,99800,99800,99800,99800,0
20230725,155900,25204519000,99800,99800,99800,99800,0
20230725,155800,25204519000,99800,99800,99800,99800,0
20230725,155700,25204519000,99800,99800,99800,99800,0
20230725,155600,25204519000,99800,99800,99800,99800,0
20230725,155500,25204519000,99800,99800,99800,99800,0
20230725,155400,25204519000,99800,99800,99800,99800,0
20230725,155300,25204519000,99800,99800,99800,99800,3539
20230725,155200,25204519000,99800,99800,99800,99800,0
20230725,155100,25204519000,99800,99800,99800,99800,0
20230725,155000,25204519000,99800,99800,99800,99800,0
20230725,154900,25204519000,99800,99800,99800,99800,0
20230725,154800,25204519000,99800,99800,99800,99800,0
20230725,154700,25204519000,99800,99800,99800,99800,0
20230725,154600,25204519000,99800,99800,99800,99800,0
20230725,154500,25204519000,99800,99800,99800,99800,0
20230725,154400,25204519000,99800,99800,99800,99800,0
20230725,154300,25204519000,99800,99800,99800,99800,0
20230725,154200,25204519000,99800,99800,99800,99800,0
20230725,154100,25204519000,99800,99800,99800,99800,0
20230725,154000,25204519000,99800,99800,99800,99800,0
20230725,153900,25204519000,99800,99800,99800,99800,0
20230725,153800,25204519000,99800,99800,99800,99800,0
20230725,153700,25204519000,99800,99800,99800,99800,0
20230725,153600,25204519000,99800,99800,99800,99800,0
20230725,153500,25204519000,99800,99800,99800,99800,0
20230725,153400,25204519000,99800,99800,99800,99800,0
20230725,153300,25204519000,99800,99800,99800,99800,0
20230725,153200,25204519000,99800,99800,99800,99800,0
20230725,153100,25204519000,99800,99800,99800,99800,0
20230725,153000,25204519000,99800,99800,99800,99800,3539
20230725,152900,24851326800,100000,100000,100000,100000,0
20230725,152800,24851326800,100000,100000,100000,100000,0
20230725,152700,24851326800,100000,100000,100000,100000,0
20230725,152600,24851326800,100000,100000,100000,100000,0
20230725,152500,24851326800,100000,100000,100000,100000,0
20230725,152400,24851326800,100000,100000,100000,100000,0
20230725,152300,24851326800,100000,100000,100000,100000,0
20230725,152200,24851326800,100000,100000,100000,100000,0
20230725,152100,24851326800,100000,100000,100000,100000,0
20230725,152000,24851326800,100000,100000,100000,100000,0
20230725,151900,24851326800,100000,100000,100000,99800,304
20230725,151800,24820950100,99900,99900,100000,99900,603
20230725,151700,24760703700,99900,99900,100000,99900,281
20230725,151600,24732631200,100000,100000,100000,99900,207
20230725,151500,24711939600,99900,100000,100000,99900,442
20230725,151400,24667766800,99900,100000,100000,99900,730
20230725,151300,24594790500,100000,99900,100000,99900,532
20230725,151200,24541615200,100000,100000,100100,99900,703
20230725,151100,24471351300,100000,100100,100100,100000,178
20230725,151000,24453548700,100100,100000,100100,99900,565
20230725,150900,24397088000,100000,100100,100100,100000,418
20230725,150800,24355249200,100100,99900,100100,99900,436
20230725,150700,24311672000,99900,100000,100000,99900,245
20230725,150600,24287185500,100000,100000,100000,99900,937
20230725,150500,24193576500,100000,100000,100000,99900,306
20230725,150400,24162985800,100000,100000,100000,99900,293
20230725,150300,24133688400,99900,99900,100000,99900,293
20230725,150200,24104397600,100000,99900,100000,99900,91
20230725,150100,24095303300,100000,99900,100000,99900,157
20230725,150000,24079613800,99900,99900,100000,99900,181
20230725,145900,24061520000,99900,99900,100000,99900,181
20230725,145800,24043424500,99900,100000,100000,99900,221
20230725,145700,24021333700,100000,100000,100100,100000,212
20230725,145600,24000132300,100100,100000,100100,100000,384
20230725,145500,23961712300,100000,100100,100100,100000,742
20230725,145400,23887480200,100100,100000,100100,100000,412
20230725,145300,23846265400,100100,100100,100100,100000,109
20230725,145200,23835356200,100100,100100,100200,100100,217
20230725,145100,23813632600,100100,100200,100200,100100,150
20230725,145000,23798603700,100300,100300,100300,100200,73
20230725,144900,23791287900,100200,100300,100300,100200,105
20230725,144800,23780758700,100300,100100,100300,100100,142
20230725,144700,23766535300,100100,100100,100100,100000,61
20230725,144600,23760429300,100100,100100,100100,100000,124
20230725,144500,23748020200,100100,100100,100100,100000,34
20230725,144400,23744616900,100100,100400,100400,100100,416
20230725,144300,23702926300,100400,100500,100500,100300,239
20230725,144200,23678949600,100500,100500,100500,100400,255
20230725,144100,23653336600,100500,100500,100500,100400,39
20230725,144000,23649419700,100500,100500,100600,100500,387
20230725,143900,23610509900,100500,100300,100500,100300,371
20230725,143800,23573243700,100300,100300,100300,100200,314
20230725,143700,23541751400,100300,100100,100300,100100,219
20230725,143600,23519815400,100100,100100,100100,99900,292
20230725,143500,23490612200,100100,99900,100100,99900,228
20230725,143400,23467814800,99900,100000,100000,99900,175
20230725,143300,23450321300,100000,100100,100100,100000,616
20230725,143200,23388718200,100100,100100,100100,100000,266
20230725,143100,23362116600,99800,100100,100100,99800,1348
20230725,143000,23227328600,100100,100100,100100,100100,344
20230725,142900,23192894200,100100,100000,100100,100000,480
20230725,142800,23144893600,100000,99800,100000,99800,297
20230725,142700,23115224700,99900,99800,99900,99800,81
20230725,142600,23107139900,99800,99900,99900,99800,373
20230725,142500,23069900300,99900,99900,99900,99800,202
20230725,142400,23049730500,99900,99600,99900,99600,532
20230725,142300,22996681900,99700,99700,99700,99600,489
20230725,142200,22947957600,99700,100100,100200,99600,3002
20230725,142100,22647980000,100100,100400,100400,100100,442
20230725,142000,22603674100,100400,100300,100400,100300,31
20230725,141900,22600562200,100200,100200,100200,100100,146
20230725,141800,22585935500,100100,100100,100200,100100,221
20230725,141700,22563791800,100100,100100,100200,100100,232
20230725,141600,22540568500,100200,100300,100300,100200,485
20230725,141500,22491969800,100300,100300,100400,100300,295
20230725,141400,22462380100,100300,100100,100300,100100,217
20230725,141300,22440637000,100100,100000,100200,100000,77
20230725,141200,22432932000,100000,100000,100100,100000,317
20230725,141100,22401228300,100100,100100,100100,100000,379
20230725,141000,22363316000,100100,100100,100200,100100,639
20230725,140900,22299351600,100100,100500,100500,100100,621
20230725,140800,22237058700,100500,100300,100500,100300,26
20230725,140700,22234449600,100500,100600,100600,100300,371
20230725,140600,22197209700,100600,100700,100700,100500,56
20230725,140500,22191575400,100600,100400,100600,100400,51
20230725,140400,22186449200,100400,100300,100400,100300,609
20230725,140300,22125361900,100300,99900,100400,99800,2321
20230725,140200,21893213600,99900,100300,100400,99900,4075
20230725,140100,21485536500,100300,100400,100400,100300,312
20230725,140000,21454239700,100400,100600,100600,100400,2153
20230725,135900,21237893600,100600,100500,100600,100500,359
20230725,135800,21201804000,100600,100600,100600,100600,1570
20230725,135700,21043862000,100600,100700,100700,100600,427
20230725,135600,21000899400,100700,100700,100700,100700,772
20230725,135500,20923159000,100700,100800,100800,100700,735
20230725,135400,20849140800,100800,100800,100800,100800,72
20230725,135300,20841883200,100800,100800,100800,100700,82
20230725,135200,20833620500,100800,100800,100800,100700,389
20230725,135100,20794411300,100800,100800,100800,100800,213
20230725,135000,20772940900,100800,100900,101000,100800,3745
20230725,134900,20395222200,100900,101100,101100,100900,377
20230725,134800,20357146400,101100,101000,101100,101000,495
20230725,134700,20307103500,101000,101000,101000,101000,223
20230725,134600,20284580500,101100,101100,101100,101000,36
20230725,134500,20280941500,101000,101100,101100,101000,100
20230725,134400,20270841300,101100,101100,101100,101000,33
20230725,134300,20267505200,101100,101100,101100,101100,47
20230725,134200,20262753500,101100,101000,101100,101000,58
20230725,134100,20256890000,101000,101100,101100,101000,1462
20230725,134000,20109199100,101300,101400,101400,101200,419
20230725,133900,20066761900,101500,101400,101500,101400,65
20230725,133800,20060170800,101400,101400,101400,101400,315
20230725,133700,20028229800,101400,101300,101400,101300,111
20230725,133600,20016984800,101300,101100,101300,101100,455
20230725,133500,19970918100,101100,101100,101100,101100,254
20230725,133400,19945238700,101100,101100,101100,101100,26
20230725,133300,19942610100,101100,101100,101200,101100,41
20230725,133200,19938464000,101100,101200,101200,101100,95
20230725,133100,19928857600,101200,101200,101300,101100,260
20230725,133000,19902547200,101200,101200,101200,101100,381
20230725,132900,19864001500,101200,101200,101200,101100,243
20230725,132800,19839410200,101200,101200,101200,101100,103
20230725,132700,19828987200,101200,101300,101300,101200,53
20230725,132600,19823621900,101300,101200,101300,101200,78
20230725,132500,19815728000,101200,101300,101300,101200,14
20230725,132400,19814310100,101100,101100,101100,101100,76
20230725,132300,19806626500,101100,101100,101100,101100,21
20230725,132200,19804503400,101100,101100,101100,101100,35
20230725,132100,19800964900,101100,101100,101300,101100,39
20230725,132000,19797018000,101100,101200,101200,101100,60
20230725,131900,19790949300,101300,101200,101300,101200,118
20230725,131800,19779006500,101200,101000,101200,101000,606
20230725,131700,19717754500,101100,101100,101100,101000,97
20230725,131600,19707948300,101100,101100,101200,101100,257
20230725,131500,19681963800,101200,101100,101200,101100,98
20230725,131400,19672055600,101100,101100,101100,101100,41
20230725,131300,19667910500,101100,101100,101100,101100,41
20230725,131200,19663765400,101100,101100,101100,101100,130
20230725,131100,19650622400,101100,101100,101100,101100,90
20230725,131000,19641523400,101100,101100,101200,101100,240
20230725,130900,19617254400,101100,101100,101200,101100,43
20230725,130800,19612906600,101100,101100,101100,101100,36
20230725,130700,19609267000,101100,101100,101100,101100,90
20230725,130600,19600168000,101100,101000,101100,101000,54
20230725,130500,19594711700,101000,101100,101100,101000,168
20230725,130400,19577739900,101200,101200,101200,101100,74
20230725,130300,19570254900,101200,101000,101200,101000,53
20230725,130200,19564899500,101200,101000,101200,101000,713
20230725,130100,19492836100,101000,101100,101100,101000,280
20230725,130000,19464555500,101100,101100,101100,101100,37
20230725,125900,19460814800,101000,101100,101100,101000,363
20230725,125800,19424144600,101100,101100,101100,101100,240
20230725,125700,19399880600,101100,101000,101100,101000,216
20230725,125600,19378044200,101000,101000,101100,101000,115
20230725,125500,19366427700,101100,101100,101100,101000,694
20230725,125400,19296325700,101100,101100,101100,101000,171
20230725,125300,19279040100,101000,101100,101100,101000,206
20230725,125200,19258223200,101000,101100,101100,101000,169
20230725,125100,19241153200,101100,101000,101100,101000,120
20230725,125000,19229025400,101000,101100,101100,101000,176
20230725,124900,19211248300,101000,101000,101100,101000,127
20230725,124800,19198418600,101000,101100,101100,101000,49
20230725,124700,19193469000,101100,101100,101100,101000,100
20230725,124600,19183362800,101100,101000,101100,101000,188
20230725,124500,19164371300,101100,101100,101100,101000,125
20230725,124400,19151741900,101000,101100,101100,101000,53
20230725,124300,19146388000,101100,101100,101100,101000,38
20230725,124200,19142546300,101100,101100,101100,101100,237
20230725,124100,19118585600,101100,101000,101100,101000,55
20230725,124000,19113026100,101100,101100,101100,101000,93
20230725,123900,19103624500,101100,101000,101100,101000,178
20230725,123800,19085643600,101000,101100,101100,101000,202
20230725,123700,19065240600,101000,101100,101100,101000,214
20230725,123600,19043606400,101100,101100,101100,101100,26
20230725,123500,19040977800,101200,101000,101200,101000,269
20230725,123400,19013791400,101000,100900,101100,100900,649
20230725,123300,18948253000,101000,101000,101000,100900,158
20230725,123200,18932304200,100900,100900,101000,100900,120
20230725,123100,18920188100,100900,101000,101000,100900,195
20230725,123000,18900511700,101000,101100,101100,100900,940
20230725,122900,18805581000,101100,101000,101100,101000,160
20230725,122800,18789420200,101000,101000,101000,101000,629
20230725,122700,18725891200,101100,101100,101100,101000,32
20230725,122600,18722656500,101100,101100,101100,101100,387
20230725,122500,18683530800,101000,101000,101000,101000,99
20230725,122400,18673531800,101000,101000,101000,101000,239
20230725,122300,18649392800,101000,101000,101100,101000,155
20230725,122200,18633737500,101100,101100,101100,101100,73
20230725,122100,18626357200,101000,101100,101100,101000,141
20230725,122000,18612114100,101100,101100,101100,101000,137
20230725,121900,18598265000,101100,101000,101100,101000,270
20230725,121800,18570989500,101000,101000,101100,101000,67
20230725,121700,18564222100,101000,101000,101100,101000,238
20230725,121600,18540182800,101000,101000,101100,101000,87
20230725,121500,18531390200,101100,101000,101100,101000,101
20230725,121400,18521188000,101000,101100,101100,101000,1084
20230725,121300,18411608100,101200,101200,101200,101200,39
20230725,121200,18407661300,101200,101100,101200,101100,38
20230725,121100,18403815900,101200,101200,101200,101200,630
20230725,121000,18340059900,101200,101200,101300,101200,78
20230725,120900,18332161300,101300,101300,101300,101200,90
20230725,120800,18323044800,101300,101100,101300,101100,371
20230725,120700,18285512700,101200,101200,101200,101100,51
20230725,120600,18280352700,101200,101200,101200,101100,17
20230725,120500,18278632400,101200,101200,101300,101200,429
20230725,120400,18235216800,101300,101300,101300,101300,72
20230725,120300,18227923200,101300,101200,101300,101200,62
20230725,120200,18221642700,101200,101200,101200,101100,343
20230725,120100,18186932600,101100,101100,101200,101100,197
20230725,120000,18167012000,101200,101200,101200,101200,64
20230725,115900,18160535200,101200,101200,101200,101200,6
20230725,115800,18159928000,101100,101300,101300,101100,441
20230725,115700,18115312600,101300,101200,101300,101200,140
20230725,115600,18101143500,101200,101200,101300,101200,167
20230725,115500,18084233800,101200,101200,101200,101200,144
20230725,115400,18069661000,101100,101100,101100,101100,156
20230725,115300,18053889400,101100,101200,101200,101100,835
20230725,115200,17969470400,101200,101200,101300,101200,220
20230725,115100,17947205800,101200,101200,101200,101200,169
20230725,115000,17930103000,101200,101100,101200,101100,110
20230725,114900,17918971200,101200,101200,101200,101100,106
20230725,114800,17908244800,101300,101300,101300,101200,382
20230725,114700,17869584000,101300,101300,101400,101300,253
20230725,114600,17843954900,101400,101500,101500,101400,247
20230725,114500,17818909000,101500,101400,101500,101400,94
20230725,114400,17809376600,101400,101700,101700,101400,61
20230725,114300,17803183500,101700,101600,101700,101600,87
20230725,114200,17794337000,101400,101500,101700,101400,222
20230725,114100,17771800300,101600,101500,101600,101500,34
20230725,114000,17768347200,101500,101500,101700,101500,85
20230725,113900,17759717700,101500,101400,101600,101400,338
20230725,113800,17725423500,101400,101400,101500,101300,672
20230725,113700,17657287800,101300,101300,101400,101300,17
20230725,113600,17655565400,101300,101300,101300,101200,179
20230725,113500,17637432900,101200,101200,101300,101200,111
20230725,113400,17626196500,101300,101300,101300,101200,309
20230725,113300,17594902000,101200,101300,101300,101200,61
20230725,113200,17588726300,101300,101300,101300,101100,140
20230725,113100,17574568200,101300,101300,101300,101300,95
20230725,113000,17564944700,101300,101100,101300,101100,91
20230725,112900,17555739400,101100,101000,101200,101000,532
20230725,112800,17501992800,101100,101100,101200,101000,141
20230725,112700,17487732200,101100,101000,101200,100900,1271
20230725,112600,17359353900,101000,101100,101100,100900,999
20230725,112500,17258426900,101100,101000,101100,101000,151
20230725,112400,17243161200,101000,101000,101200,101000,308
20230725,112300,17212047500,101000,101100,101100,101000,1241
20230725,112200,17086664000,101100,101100,101200,101100,656
20230725,112100,17020342200,101100,101100,101100,101100,78
20230725,112000,17012456400,101100,101200,101200,101100,543
20230725,111900,16957537900,101200,101300,101300,101200,138
20230725,111800,16943562700,101300,101200,101400,101100,251
20230725,111700,16918160400,101100,101100,101400,101000,321
20230725,111600,16885666500,101000,101400,101500,101000,453
20230725,111500,16839840300,101300,101400,101400,101000,371
20230725,111400,16802310800,101400,101400,101400,101400,94
20230725,111300,16792779200,101400,101300,101500,101000,318
20230725,111200,16760626700,101500,101800,101900,100900,6176
20230725,111100,16135295700,101700,101700,101800,101700,104
20230725,111000,16124710800,101700,101700,101800,101600,213
20230725,110900,16103051300,101600,101900,101900,101600,475
20230725,110800,16054741200,101900,101600,101900,101600,409
20230725,110700,16013171500,101600,101700,101900,101600,717
20230725,110600,15940294400,101700,102000,102000,101700,2042
20230725,110500,15732455800,102000,102000,102100,102000,836
20230725,110400,15647183600,102100,102200,102200,102000,318
20230725,110300,15614707400,102200,102200,102200,102200,119
20230725,110200,15602545600,102200,102200,102300,102100,96
20230725,110100,15592737700,102200,102300,102300,102200,126
20230725,110000,15579855100,102300,102300,102400,102300,181
20230725,105900,15561335700,102300,102300,102300,102300,81
20230725,105800,15553049400,102200,102000,102300,102000,61
20230725,105700,15546818400,102200,102200,102200,102000,380
20230725,105600,15508039200,102300,102500,102500,102300,79
20230725,105500,15499948800,102500,102400,102500,102100,1346
20230725,105400,15362328500,102400,102700,102700,102400,268
20230725,105300,15334853000,102600,102700,102700,102600,86
20230725,105200,15326028600,102700,102600,102800,102600,392
20230725,105100,15285764500,102700,102600,102700,102500,115
20230725,105000,15273965100,102500,102500,102700,102500,498
20230725,104900,15222906800,102500,102500,102500,102500,24
20230725,104800,15220446800,102400,102500,102500,102400,333
20230725,104700,15186326000,102600,102700,102800,102600,374
20230725,104600,15147939900,102600,102800,102900,102600,209
20230725,104500,15126464000,102600,102800,102900,102600,760
20230725,104400,15048396100,102800,102900,102900,102600,442
20230725,104300,15002945600,102900,102700,103000,102600,601
20230725,104200,14941119300,102700,102500,102700,102500,21
20230725,104100,14938965200,102800,102700,102800,102500,237
20230725,104000,14914637500,102800,102900,102900,102800,535
20230725,103900,14859633100,102800,102800,102900,102800,107
20230725,103800,14848624400,102800,102800,102900,102800,897
20230725,103700,14756374300,102700,102300,102700,102200,1005
20230725,103600,14653353500,102300,102200,102300,102200,148
20230725,103500,14638222300,102200,102000,102200,102000,122
20230725,103400,14625761800,102000,102000,102100,102000,178
20230725,103300,14607604800,102000,102000,102100,102000,178
20230725,103200,14589441800,102100,102100,102200,102000,204
20230725,103100,14568621800,102000,102200,102200,102000,553
20230725,103000,14512169100,102200,102400,102400,102200,280
20230725,102900,14483547000,102400,102400,102400,102200,270
20230725,102800,14455919100,102400,102300,102400,102300,100
20230725,102700,14445687100,102300,102400,102400,102300,55
20230725,102600,14440056600,102400,102300,102400,102200,94
20230725,102500,14430444300,102200,102500,102500,102200,480
20230725,102400,14381265500,102500,102700,102700,102500,703
20230725,102300,14309188200,102700,102800,102800,102700,208
20230725,102200,14287808400,102800,102900,102900,102700,603
20230725,102100,14225824400,103000,102600,103000,102600,758
20230725,102000,14147878900,102600,102200,102700,102200,3319
20230725,101900,13807859500,102200,102200,102300,102200,269
20230725,101800,13780357200,102100,102000,102100,101900,188
20230725,101700,13761177200,102000,102200,102200,102000,217
20230725,101600,13739037500,102100,102300,102300,102100,284
20230725,101500,13710015200,102200,102000,102300,101900,198
20230725,101400,13689815200,102000,101900,102000,101800,626
20230725,101300,13626028100,101900,101900,101900,101800,153
20230725,101200,13610445100,101900,101900,102000,101900,145
20230725,101100,13595668200,101900,102000,102000,101900,358
20230725,101000,13559178100,102000,101900,102000,101900,123
20230725,100900,13546643200,101900,101900,101900,101900,154
20230725,100800,13530950600,101800,102000,102000,101800,203
20230725,100700,13510267700,101900,102100,102100,101900,740
20230725,100600,13434740700,102100,102200,102300,102100,173
20230725,100500,13417053300,102200,102300,102400,102100,647
20230725,100400,13350885000,102400,102500,102500,102300,301
20230725,100300,13320066200,102300,102200,102500,102100,638
20230725,100200,13254755900,102200,102100,102200,102000,160
20230725,100100,13238421300,102000,101800,102000,101800,843
20230725,100000,13152445000,101900,101700,101900,101700,467
20230725,095900,13104920800,101700,101900,101900,101700,245
20230725,095800,13079980000,101900,102000,102000,101800,959
20230725,095700,12982281800,102100,102100,102100,102000,616
20230725,095600,12919441200,102100,102200,102300,102100,748
20230725,095500,12843006600,102200,102100,102200,102100,476
20230725,095400,12794396400,102100,102100,102200,102100,233
20230725,095300,12770603000,102100,102000,102200,102000,495
20230725,095200,12720105200,102100,102300,102400,102000,376
20230725,095100,12681694800,102200,102500,102600,102200,1608
20230725,095000,12516911700,102400,102200,102400,102200,760
20230725,094900,12439150700,102300,101700,102300,101700,379
20230725,094800,12400429400,101700,101600,101900,101600,1708
20230725,094700,12226765100,101600,101600,101700,101500,604
20230725,094600,12165398100,101500,101500,101800,101500,717
20230725,094500,12092516400,101500,101600,101600,101500,419
20230725,094400,12049951800,101600,101400,101600,101400,613
20230725,094300,11987698700,101400,101300,101400,101300,80
20230725,094200,11979587300,101600,101500,101600,101200,1232
20230725,094100,11854702700,101600,101500,101700,101400,567
20230725,094000,11797147700,101500,101500,101700,101500,689
20230725,093900,11727136700,101500,101400,101600,101300,864
20230725,093800,11639493600,101500,101600,101700,101300,1570
20230725,093700,11480272400,101700,101400,101800,101300,1538
20230725,093600,11324279400,101400,101200,101600,101200,616
20230725,093500,11261897000,101800,101100,101800,101000,669
20230725,093400,11194103100,101000,101100,101100,101000,941
20230725,093300,11099036800,101100,101200,101300,101000,949
20230725,093200,11003087100,101200,101100,101500,101000,2612
20230725,093100,10739057000,101000,101200,101500,101000,5070
20230725,093000,10226025200,101200,101400,101400,101200,1763
20230725,092900,10047518900,101400,101700,101700,101400,3013
20230725,092800,9741632100,101700,101900,101900,101700,1823
20230725,092700,9556077400,101900,101900,102000,101800,445
20230725,092600,9510724200,101800,101900,102000,101700,1015
20230725,092500,9407389800,102000,102300,102400,102000,1682
20230725,092400,9235649700,102300,102800,102800,102200,1265
20230725,092300,9106163700,102800,102200,102800,102200,862
20230725,092200,9017812500,102200,102000,102200,101900,479
20230725,092100,8968901000,101900,101800,102000,101700,1390
20230725,092000,8827386400,101800,101900,102200,101700,3013
20230725,091900,8520282200,101700,101900,102000,101700,2255
20230725,091800,8290774100,101900,102200,102200,101900,3821
20230725,091700,7900958100,102200,102800,102900,102100,3897
20230725,091600,7501754300,102800,103500,103500,102800,8035
20230725,091500,6672862700,103500,103700,103900,103500,1518
20230725,091400,6515644700,104000,103700,104100,103600,2457
20230725,091300,6260457500,103700,103600,104000,103600,1996
20230725,091200,6053507700,103600,103600,103900,103600,1585
20230725,091100,5889157300,103600,103800,104000,103500,1989
20230725,091000,5682904800,103700,103900,104100,103700,2382
20230725,090900,5435573800,103800,104400,104500,103800,3395
20230725,090800,5081968400,104500,104500,104800,104300,1604
20230725,090700,4914161500,104500,103500,104500,103400,2155
20230725,090600,4689986400,103400,103700,103800,102900,3338
20230725,090500,4345060500,103700,103900,105000,103700,5088
20230725,090400,3816484200,103900,104900,105100,103900,9570
20230725,090300,2814187300,104800,104300,104800,104200,2288
20230725,090200,2575210700,104300,104100,104500,103800,4651
20230725,090100,2091342300,104000,105000,105300,104000,6494
20230725,090000,1411872200,105000,105800,106000,105000,13297