stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201700,5796695430,18580,18580,18580,18580,5303
20230725,201600,5796695430,18580,18580,18580,18580,0
20230725,201500,5796695430,18580,18580,18580,18580,0
20230725,201400,5796695430,18580,18580,18580,18580,0
20230725,201300,5796695430,18580,18580,18580,18580,0
20230725,201200,5796695430,18580,18580,18580,18580,0
20230725,201100,5796695430,18580,18580,18580,18580,0
20230725,201000,5796695430,18580,18580,18580,18580,0
20230725,200900,5796695430,18580,18580,18580,18580,0
20230725,200800,5796695430,18580,18580,18580,18580,0
20230725,200700,5796695430,18580,18580,18580,18580,0
20230725,200600,5796695430,18580,18580,18580,18580,0
20230725,200500,5796695430,18580,18580,18580,18580,0
20230725,200400,5796695430,18580,18580,18580,18580,0
20230725,200300,5796695430,18580,18580,18580,18580,0
20230725,200200,5796695430,18580,18580,18580,18580,0
20230725,200100,5796695430,18580,18580,18580,18580,0
20230725,200000,5796695430,18580,18580,18580,18580,0
20230725,195900,5796695430,18580,18580,18580,18580,0
20230725,195800,5796695430,18580,18580,18580,18580,0
20230725,195700,5796695430,18580,18580,18580,18580,0
20230725,195600,5796695430,18580,18580,18580,18580,0
20230725,195500,5796695430,18580,18580,18580,18580,0
20230725,195400,5796695430,18580,18580,18580,18580,0
20230725,195300,5796695430,18580,18580,18580,18580,0
20230725,195200,5796695430,18580,18580,18580,18580,0
20230725,195100,5796695430,18580,18580,18580,18580,0
20230725,195000,5796695430,18580,18580,18580,18580,0
20230725,194900,5796695430,18580,18580,18580,18580,0
20230725,194800,5796695430,18580,18580,18580,18580,0
20230725,194700,5796695430,18580,18580,18580,18580,5303
20230725,194600,5796695430,18580,18580,18580,18580,0
20230725,194500,5796695430,18580,18580,18580,18580,0
20230725,194400,5796695430,18580,18580,18580,18580,0
20230725,194300,5796695430,18580,18580,18580,18580,0
20230725,194200,5796695430,18580,18580,18580,18580,0
20230725,194100,5796695430,18580,18580,18580,18580,0
20230725,194000,5796695430,18580,18580,18580,18580,0
20230725,193900,5796695430,18580,18580,18580,18580,0
20230725,193800,5796695430,18580,18580,18580,18580,0
20230725,193700,5796695430,18580,18580,18580,18580,0
20230725,193600,5796695430,18580,18580,18580,18580,0
20230725,193500,5796695430,18580,18580,18580,18580,0
20230725,193400,5796695430,18580,18580,18580,18580,0
20230725,193300,5796695430,18580,18580,18580,18580,0
20230725,193200,5796695430,18580,18580,18580,18580,0
20230725,193100,5796695430,18580,18580,18580,18580,0
20230725,193000,5796695430,18580,18580,18580,18580,0
20230725,192900,5796695430,18580,18580,18580,18580,0
20230725,192800,5796695430,18580,18580,18580,18580,0
20230725,192700,5796695430,18580,18580,18580,18580,0
20230725,192600,5796695430,18580,18580,18580,18580,0
20230725,192500,5796695430,18580,18580,18580,18580,0
20230725,192400,5796695430,18580,18580,18580,18580,0
20230725,192300,5796695430,18580,18580,18580,18580,0
20230725,192200,5796695430,18580,18580,18580,18580,0
20230725,192100,5796695430,18580,18580,18580,18580,0
20230725,192000,5796695430,18580,18580,18580,18580,0
20230725,191900,5796695430,18580,18580,18580,18580,0
20230725,191800,5796695430,18580,18580,18580,18580,0
20230725,191700,5796695430,18580,18580,18580,18580,5303
20230725,191600,5796695430,18580,18580,18580,18580,0
20230725,191500,5796695430,18580,18580,18580,18580,0
20230725,191400,5796695430,18580,18580,18580,18580,0
20230725,191300,5796695430,18580,18580,18580,18580,0
20230725,191200,5796695430,18580,18580,18580,18580,0
20230725,191100,5796695430,18580,18580,18580,18580,0
20230725,191000,5796695430,18580,18580,18580,18580,0
20230725,190900,5796695430,18580,18580,18580,18580,0
20230725,190800,5796695430,18580,18580,18580,18580,0
20230725,190700,5796695430,18580,18580,18580,18580,0
20230725,190600,5796695430,18580,18580,18580,18580,0
20230725,190500,5796695430,18580,18580,18580,18580,0
20230725,190400,5796695430,18580,18580,18580,18580,0
20230725,190300,5796695430,18580,18580,18580,18580,0
20230725,190200,5796695430,18580,18580,18580,18580,0
20230725,190100,5796695430,18580,18580,18580,18580,0
20230725,190000,5796695430,18580,18580,18580,18580,0
20230725,185900,5796695430,18580,18580,18580,18580,0
20230725,185800,5796695430,18580,18580,18580,18580,0
20230725,185700,5796695430,18580,18580,18580,18580,0
20230725,185600,5796695430,18580,18580,18580,18580,0
20230725,185500,5796695430,18580,18580,18580,18580,0
20230725,185400,5796695430,18580,18580,18580,18580,0
20230725,185300,5796695430,18580,18580,18580,18580,0
20230725,185200,5796695430,18580,18580,18580,18580,0
20230725,185100,5796695430,18580,18580,18580,18580,0
20230725,185000,5796695430,18580,18580,18580,18580,0
20230725,184900,5796695430,18580,18580,18580,18580,0
20230725,184800,5796695430,18580,18580,18580,18580,0
20230725,184700,5796695430,18580,18580,18580,18580,5303
20230725,184600,5796695430,18580,18580,18580,18580,0
20230725,184500,5796695430,18580,18580,18580,18580,0
20230725,184400,5796695430,18580,18580,18580,18580,0
20230725,184300,5796695430,18580,18580,18580,18580,0
20230725,184200,5796695430,18580,18580,18580,18580,0
20230725,184100,5796695430,18580,18580,18580,18580,0
20230725,184000,5796695430,18580,18580,18580,18580,0
20230725,183900,5796695430,18580,18580,18580,18580,0
20230725,183800,5796695430,18580,18580,18580,18580,0
20230725,183700,5796695430,18580,18580,18580,18580,0
20230725,183600,5796695430,18580,18580,18580,18580,0
20230725,183500,5796695430,18580,18580,18580,18580,0
20230725,183400,5796695430,18580,18580,18580,18580,0
20230725,183300,5796695430,18580,18580,18580,18580,0
20230725,183200,5796695430,18580,18580,18580,18580,0
20230725,183100,5796695430,18580,18580,18580,18580,0
20230725,183000,5796695430,18580,18580,18580,18580,0
20230725,182900,5796695430,18580,18580,18580,18580,0
20230725,182800,5796695430,18580,18580,18580,18580,0
20230725,182700,5796695430,18580,18580,18580,18580,0
20230725,182600,5796695430,18580,18580,18580,18580,0
20230725,182500,5796695430,18580,18580,18580,18580,0
20230725,182400,5796695430,18580,18580,18580,18580,0
20230725,182300,5796695430,18580,18580,18580,18580,0
20230725,182200,5796695430,18580,18580,18580,18580,0
20230725,182100,5796695430,18580,18580,18580,18580,0
20230725,182000,5796695430,18580,18580,18580,18580,0
20230725,181900,5796695430,18580,18580,18580,18580,0
20230725,181800,5796695430,18580,18580,18580,18580,0
20230725,181700,5796695430,18580,18580,18580,18580,5303
20230725,181600,5796695430,18580,18580,18580,18580,0
20230725,181500,5796695430,18580,18580,18580,18580,0
20230725,181400,5796695430,18580,18580,18580,18580,0
20230725,181300,5796695430,18580,18580,18580,18580,0
20230725,181200,5796695430,18580,18580,18580,18580,0
20230725,181100,5796695430,18580,18580,18580,18580,0
20230725,181000,5796695430,18580,18580,18580,18580,0
20230725,180900,5796695430,18580,18580,18580,18580,0
20230725,180800,5796695430,18580,18580,18580,18580,0
20230725,180700,5796695430,18580,18580,18580,18580,0
20230725,180600,5796695430,18580,18580,18580,18580,0
20230725,180500,5796695430,18580,18580,18580,18580,0
20230725,180400,5796695430,18580,18580,18580,18580,0
20230725,180300,5796695430,18580,18580,18580,18580,0
20230725,180200,5796695430,18580,18580,18580,18580,0
20230725,180100,5796695430,18580,18580,18580,18580,0
20230725,180000,5796695430,18580,18580,18580,18580,0
20230725,175900,5796695430,18580,18580,18580,18580,0
20230725,175800,5796695430,18580,18580,18580,18580,0
20230725,175700,5796695430,18580,18580,18580,18580,0
20230725,175600,5796695430,18580,18580,18580,18580,0
20230725,175500,5796695430,18580,18580,18580,18580,0
20230725,175400,5796695430,18580,18580,18580,18580,0
20230725,175300,5796695430,18580,18580,18580,18580,0
20230725,175200,5796695430,18580,18580,18580,18580,0
20230725,175100,5796695430,18580,18580,18580,18580,0
20230725,175000,5796695430,18580,18580,18580,18580,0
20230725,174900,5796695430,18580,18580,18580,18580,0
20230725,174800,5796695430,18580,18580,18580,18580,0
20230725,174700,5796695430,18580,18580,18580,18580,5303
20230725,174600,5796695430,18580,18580,18580,18580,0
20230725,174500,5796695430,18580,18580,18580,18580,0
20230725,174400,5796695430,18580,18580,18580,18580,0
20230725,174300,5796695430,18580,18580,18580,18580,0
20230725,174200,5796695430,18580,18580,18580,18580,0
20230725,174100,5796695430,18580,18580,18580,18580,0
20230725,174000,5796695430,18580,18580,18580,18580,0
20230725,173900,5796695430,18580,18580,18580,18580,0
20230725,173800,5796695430,18580,18580,18580,18580,0
20230725,173700,5796695430,18580,18580,18580,18580,0
20230725,173600,5796695430,18580,18580,18580,18580,0
20230725,173500,5796695430,18580,18580,18580,18580,0
20230725,173400,5796695430,18580,18580,18580,18580,0
20230725,173300,5796695430,18580,18580,18580,18580,0
20230725,173200,5796695430,18580,18580,18580,18580,0
20230725,173100,5796695430,18580,18580,18580,18580,0
20230725,173000,5796695430,18580,18580,18580,18580,0
20230725,172900,5796695430,18580,18580,18580,18580,0
20230725,172800,5796695430,18580,18580,18580,18580,0
20230725,172700,5796695430,18580,18580,18580,18580,0
20230725,172600,5796695430,18580,18580,18580,18580,0
20230725,172500,5796695430,18580,18580,18580,18580,0
20230725,172400,5796695430,18580,18580,18580,18580,0
20230725,172300,5796695430,18580,18580,18580,18580,0
20230725,172200,5796695430,18580,18580,18580,18580,0
20230725,172100,5796695430,18580,18580,18580,18580,0
20230725,172000,5796695430,18580,18580,18580,18580,0
20230725,171900,5796695430,18580,18580,18580,18580,0
20230725,171800,5796695430,18580,18580,18580,18580,0
20230725,171700,5796695430,18580,18580,18580,18580,5303
20230725,171600,5796695430,18580,18580,18580,18580,0
20230725,171500,5796695430,18580,18580,18580,18580,0
20230725,171400,5796695430,18580,18580,18580,18580,0
20230725,171300,5796695430,18580,18580,18580,18580,0
20230725,171200,5796695430,18580,18580,18580,18580,0
20230725,171100,5796695430,18580,18580,18580,18580,0
20230725,171000,5796695430,18580,18580,18580,18580,0
20230725,170900,5796695430,18580,18580,18580,18580,0
20230725,170800,5796695430,18580,18580,18580,18580,0
20230725,170700,5796695430,18580,18580,18580,18580,0
20230725,170600,5796695430,18580,18580,18580,18580,0
20230725,170500,5796695430,18580,18580,18580,18580,0
20230725,170400,5796695430,18580,18580,18580,18580,0
20230725,170300,5796695430,18580,18580,18580,18580,0
20230725,170200,5796695430,18580,18580,18580,18580,0
20230725,170100,5796695430,18580,18580,18580,18580,0
20230725,170000,5796695430,18580,18580,18580,18580,0
20230725,165900,5796695430,18580,18580,18580,18580,0
20230725,165800,5796695430,18580,18580,18580,18580,0
20230725,165700,5796695430,18580,18580,18580,18580,0
20230725,165600,5796695430,18580,18580,18580,18580,0
20230725,165500,5796695430,18580,18580,18580,18580,0
20230725,165400,5796695430,18580,18580,18580,18580,0
20230725,165300,5796695430,18580,18580,18580,18580,0
20230725,165200,5796695430,18580,18580,18580,18580,0
20230725,165100,5796695430,18580,18580,18580,18580,0
20230725,165000,5796695430,18580,18580,18580,18580,0
20230725,164900,5796695430,18580,18580,18580,18580,0
20230725,164800,5796695430,18580,18580,18580,18580,0
20230725,164700,5796695430,18580,18580,18580,18580,5303
20230725,164600,5796695430,18580,18580,18580,18580,0
20230725,164500,5796695430,18580,18580,18580,18580,0
20230725,164400,5796695430,18580,18580,18580,18580,0
20230725,164300,5796695430,18580,18580,18580,18580,0
20230725,164200,5796695430,18580,18580,18580,18580,0
20230725,164100,5796695430,18580,18580,18580,18580,0
20230725,164000,5796695430,18580,18580,18580,18580,0
20230725,163900,5796695430,18580,18580,18580,18580,0
20230725,163800,5796695430,18580,18580,18580,18580,0
20230725,163700,5796695430,18580,18580,18580,18580,0
20230725,163600,5796695430,18580,18580,18580,18580,0
20230725,163500,5796695430,18580,18580,18580,18580,0
20230725,163400,5796695430,18580,18580,18580,18580,0
20230725,163300,5796695430,18580,18580,18580,18580,0
20230725,163200,5796695430,18580,18580,18580,18580,0
20230725,163100,5796695430,18580,18580,18580,18580,0
20230725,163000,5796695430,18580,18580,18580,18580,0
20230725,162900,5796695430,18580,18580,18580,18580,0
20230725,162800,5796695430,18580,18580,18580,18580,0
20230725,162700,5796695430,18580,18580,18580,18580,0
20230725,162600,5796695430,18580,18580,18580,18580,0
20230725,162500,5796695430,18580,18580,18580,18580,0
20230725,162400,5796695430,18580,18580,18580,18580,0
20230725,162300,5796695430,18580,18580,18580,18580,0
20230725,162200,5796695430,18580,18580,18580,18580,0
20230725,162100,5796695430,18580,18580,18580,18580,0
20230725,162000,5796695430,18580,18580,18580,18580,0
20230725,161900,5796695430,18580,18580,18580,18580,0
20230725,161800,5796695430,18580,18580,18580,18580,0
20230725,161700,5796695430,18580,18580,18580,18580,5303
20230725,161600,5796695430,18580,18580,18580,18580,0
20230725,161500,5796695430,18580,18580,18580,18580,0
20230725,161400,5796695430,18580,18580,18580,18580,0
20230725,161300,5796695430,18580,18580,18580,18580,0
20230725,161200,5796695430,18580,18580,18580,18580,0
20230725,161100,5796695430,18580,18580,18580,18580,0
20230725,161000,5796695430,18580,18580,18580,18580,0
20230725,160900,5796695430,18580,18580,18580,18580,0
20230725,160800,5796695430,18580,18580,18580,18580,0
20230725,160700,5796695430,18580,18580,18580,18580,0
20230725,160600,5796695430,18580,18580,18580,18580,0
20230725,160500,5796695430,18580,18580,18580,18580,0
20230725,160400,5796695430,18580,18580,18580,18580,0
20230725,160300,5796695430,18580,18580,18580,18580,0
20230725,160200,5796695430,18580,18580,18580,18580,0
20230725,160100,5796695430,18580,18580,18580,18580,0
20230725,160000,5796695430,18580,18580,18580,18580,0
20230725,155900,5796695430,18580,18580,18580,18580,0
20230725,155800,5796695430,18580,18580,18580,18580,0
20230725,155700,5796695430,18580,18580,18580,18580,0
20230725,155600,5796695430,18580,18580,18580,18580,0
20230725,155500,5796695430,18580,18580,18580,18580,0
20230725,155400,5796695430,18580,18580,18580,18580,0
20230725,155300,5796695430,18580,18580,18580,18580,0
20230725,155200,5796695430,18580,18580,18580,18580,0
20230725,155100,5796695430,18580,18580,18580,18580,0
20230725,155000,5796695430,18580,18580,18580,18580,0
20230725,154900,5796695430,18580,18580,18580,18580,0
20230725,154800,5796695430,18580,18580,18580,18580,0
20230725,154700,5796695430,18580,18580,18580,18580,5303
20230725,154600,5796695430,18580,18580,18580,18580,0
20230725,154500,5796695430,18580,18580,18580,18580,0
20230725,154400,5796695430,18580,18580,18580,18580,0
20230725,154300,5796695430,18580,18580,18580,18580,0
20230725,154200,5796695430,18580,18580,18580,18580,0
20230725,154100,5796695430,18580,18580,18580,18580,0
20230725,154000,5796695430,18580,18580,18580,18580,0
20230725,153900,5796695430,18580,18580,18580,18580,0
20230725,153800,5796695430,18580,18580,18580,18580,0
20230725,153700,5796695430,18580,18580,18580,18580,0
20230725,153600,5796695430,18580,18580,18580,18580,0
20230725,153500,5796695430,18580,18580,18580,18580,0
20230725,153400,5796695430,18580,18580,18580,18580,0
20230725,153300,5796695430,18580,18580,18580,18580,0
20230725,153200,5796695430,18580,18580,18580,18580,0
20230725,153100,5796695430,18580,18580,18580,18580,0
20230725,153000,5796695430,18580,18580,18580,18580,5303
20230725,152900,5698165690,18610,18610,18610,18610,0
20230725,152800,5698165690,18610,18610,18610,18610,0
20230725,152700,5698165690,18610,18610,18610,18610,0
20230725,152600,5698165690,18610,18610,18610,18610,0
20230725,152500,5698165690,18610,18610,18610,18610,0
20230725,152400,5698165690,18610,18610,18610,18610,0
20230725,152300,5698165690,18610,18610,18610,18610,0
20230725,152200,5698165690,18610,18610,18610,18610,0
20230725,152100,5698165690,18610,18610,18610,18610,0
20230725,152000,5698165690,18610,18610,18610,18610,0
20230725,151900,5698165690,18610,18610,18620,18610,327
20230725,151800,5692079090,18620,18620,18620,18610,388
20230725,151700,5684857750,18610,18580,18620,18580,2008
20230725,151600,5647511300,18590,18580,18590,18570,1144
20230725,151500,5626263390,18580,18590,18600,18580,507
20230725,151400,5616840080,18590,18590,18590,18560,990
20230725,151300,5598457860,18590,18560,18600,18540,2501
20230725,151200,5552038800,18560,18590,18590,18560,3277
20230725,151100,5491158690,18590,18610,18610,18580,2148
20230725,151000,5451218750,18610,18600,18610,18600,158
20230725,150900,5448278960,18610,18600,18610,18600,633
20230725,150800,5436502850,18600,18610,18610,18600,782
20230725,150700,5421953610,18610,18610,18610,18600,431
20230725,150600,5413933310,18610,18580,18610,18580,1888
20230725,150500,5378828430,18580,18590,18590,18570,894
20230725,150400,5362216830,18590,18560,18590,18560,412
20230725,150300,5354564720,18570,18580,18590,18560,2771
20230725,150200,5303110800,18580,18590,18600,18570,1803
20230725,150100,5269604530,18600,18620,18620,18590,768
20230725,150000,5255319650,18610,18630,18630,18610,195
20230725,145900,5251690000,18620,18630,18630,18620,209
20230725,145800,5247798320,18620,18630,18640,18620,1303
20230725,145700,5223524100,18620,18630,18640,18620,1311
20230725,145600,5199099310,18630,18620,18630,18620,353
20230725,145500,5192523440,18640,18630,18640,18620,913
20230725,145400,5175514610,18640,18630,18640,18620,594
20230725,145300,5164447520,18620,18620,18630,18620,84
20230725,145200,5162883270,18620,18610,18630,18610,768
20230725,145100,5148583320,18620,18610,18620,18610,104
20230725,145000,5146647740,18620,18600,18620,18600,1096
20230725,144900,5126250050,18600,18610,18610,18600,122
20230725,144800,5123980590,18610,18600,18610,18600,733
20230725,144700,5110346120,18600,18610,18610,18590,1417
20230725,144600,5083992310,18610,18610,18620,18600,350
20230725,144500,5077479380,18610,18610,18620,18610,191
20230725,144400,5073924800,18610,18620,18620,18610,246
20230725,144300,5069346580,18620,18610,18620,18600,150
20230725,144200,5066555380,18610,18610,18610,18600,78
20230725,144100,5065104440,18600,18600,18610,18600,300
20230725,144000,5059524230,18610,18600,18610,18590,71
20230725,143900,5058203860,18600,18600,18610,18600,278
20230725,143800,5053032860,18600,18600,18620,18590,2792
20230725,143700,5001112500,18600,18600,18610,18600,725
20230725,143600,4987620990,18600,18630,18630,18600,2640
20230725,143500,4938510100,18630,18610,18630,18600,804
20230725,143400,4923547780,18610,18610,18610,18600,168
20230725,143300,4920421880,18610,18630,18630,18600,7121
20230725,143200,4787782870,18620,18630,18630,18620,270
20230725,143100,4782755420,18620,18630,18630,18620,61
20230725,143000,4781619560,18620,18600,18630,18600,1464
20230725,142900,4754360800,18600,18610,18640,18600,882
20230725,142800,4737946030,18620,18630,18630,18610,261
20230725,142700,4733085080,18610,18600,18610,18600,786
20230725,142600,4718460840,18610,18600,18610,18600,789
20230725,142500,4703785180,18610,18640,18650,18610,3899
20230725,142400,4631196990,18650,18630,18650,18630,450
20230725,142300,4622811990,18620,18620,18630,18620,408
20230725,142200,4615214560,18630,18620,18630,18620,142
20230725,142100,4612570100,18630,18620,18630,18620,293
20230725,142000,4607114380,18630,18620,18630,18620,55
20230725,141900,4606090170,18620,18630,18630,18610,241
20230725,141800,4601603180,18620,18650,18660,18620,6693
20230725,141700,4476902780,18650,18650,18660,18650,813
20230725,141600,4461740260,18640,18660,18660,18640,459
20230725,141500,4453180180,18650,18650,18660,18650,122
20230725,141400,4450904640,18650,18650,18660,18650,117
20230725,141300,4448722460,18650,18640,18650,18640,200
20230725,141200,4444992950,18640,18640,18650,18640,226
20230725,141100,4440779890,18640,18640,18650,18640,890
20230725,141000,4424190210,18640,18650,18660,18640,768
20230725,140900,4409867640,18660,18650,18660,18650,150
20230725,140800,4407069210,18650,18650,18660,18640,424
20230725,140700,4399161560,18650,18660,18660,18640,2445
20230725,140600,4353582680,18650,18660,18660,18650,57
20230725,140500,4352519540,18650,18640,18650,18640,496
20230725,140400,4343269460,18650,18640,18650,18640,187
20230725,140300,4339782330,18650,18640,18650,18640,274
20230725,140200,4334673300,18640,18650,18660,18640,572
20230725,140100,4324005700,18650,18650,18660,18650,226
20230725,140000,4319790720,18650,18660,18660,18640,182
20230725,135900,4316396540,18660,18650,18660,18640,920
20230725,135800,4299234210,18650,18650,18660,18640,207
20230725,135700,4295372930,18650,18650,18660,18640,51
20230725,135600,4294422080,18660,18650,18660,18640,1330
20230725,135500,4269621860,18650,18640,18650,18640,48
20230725,135400,4268727010,18650,18650,18650,18640,104
20230725,135300,4266787870,18650,18660,18660,18640,398
20230725,135200,4259366650,18650,18650,18660,18650,129
20230725,135100,4256960750,18660,18650,18660,18650,108
20230725,135000,4254946460,18650,18650,18650,18630,538
20230725,134900,4244917980,18640,18640,18640,18630,92
20230725,134800,4243203250,18630,18640,18640,18630,153
20230725,134700,4240351470,18640,18640,18650,18640,250
20230725,134600,4235691380,18640,18650,18660,18640,1694
20230725,134500,4204103040,18660,18670,18670,18650,2600
20230725,134400,4155571010,18670,18670,18680,18670,260
20230725,134300,4150716800,18670,18680,18690,18670,561
20230725,134200,4140238580,18690,18670,18690,18670,211
20230725,134100,4136298180,18670,18680,18680,18670,449
20230725,134000,4127911160,18680,18670,18680,18670,104
20230725,133900,4125969450,18670,18680,18680,18670,333
20230725,133800,4119750010,18680,18680,18680,18680,660
20230725,133700,4107421210,18680,18680,18680,18680,29
20230725,133600,4106879490,18690,18680,18690,18680,193
20230725,133500,4103273310,18680,18680,18680,18680,557
20230725,133400,4092868550,18680,18690,18690,18680,549
20230725,133300,4082609070,18680,18690,18690,18680,637
20230725,133200,4070709860,18680,18680,18680,18680,32
20230725,133100,4070112100,18680,18680,18680,18680,48
20230725,133000,4069215460,18680,18690,18690,18680,1095
20230725,132900,4048750080,18690,18660,18690,18660,1920
20230725,132800,4012895330,18660,18660,18660,18660,311
20230725,132700,4007092070,18660,18650,18670,18650,83
20230725,132600,4005543450,18660,18650,18660,18650,259
20230725,132500,4000710820,18660,18650,18660,18650,71
20230725,132400,3999386270,18650,18650,18660,18650,2135
20230725,132300,3959562310,18650,18660,18670,18650,2167
20230725,132200,3919125720,18660,18660,18660,18660,34
20230725,132100,3918491280,18660,18670,18670,18660,268
20230725,132000,3913487860,18680,18670,18680,18670,445
20230725,131900,3905177600,18670,18670,18670,18670,45
20230725,131800,3904337450,18680,18690,18690,18680,771
20230725,131700,3889935150,18690,18680,18690,18680,308
20230725,131600,3884181590,18680,18690,18690,18680,165
20230725,131500,3881097800,18690,18690,18690,18690,98
20230725,131400,3879266180,18690,18690,18690,18690,23
20230725,131300,3878836310,18690,18690,18690,18690,24
20230725,131200,3878387750,18680,18680,18680,18680,403
20230725,131100,3870859710,18680,18680,18680,18670,21
20230725,131000,3870467440,18670,18670,18670,18670,983
20230725,130900,3852114830,18670,18670,18670,18660,291
20230725,130800,3846682260,18670,18670,18670,18670,47
20230725,130700,3845804770,18670,18660,18670,18660,603
20230725,130600,3834552040,18660,18660,18660,18660,121
20230725,130500,3832294180,18680,18670,18680,18670,123
20230725,130400,3829997210,18670,18670,18670,18670,125
20230725,130300,3827663460,18660,18670,18680,18660,173
20230725,130200,3824432980,18670,18670,18670,18670,1
20230725,130100,3824414310,18660,18670,18670,18660,1260
20230725,130000,3800898900,18670,18670,18670,18670,279
20230725,125900,3795689970,18660,18660,18660,18660,150
20230725,125800,3792890970,18660,18660,18660,18660,132
20230725,125700,3790427850,18660,18660,18660,18660,579
20230725,125600,3779623710,18660,18660,18660,18660,0
20230725,125500,3779623710,18660,18660,18670,18660,229
20230725,125400,3775348890,18670,18670,18670,18670,451
20230725,125300,3766928720,18670,18670,18670,18670,20
20230725,125200,3766555320,18670,18670,18670,18670,65
20230725,125100,3765341770,18670,18670,18670,18660,700
20230725,125000,3752277820,18670,18670,18670,18670,1586
20230725,124900,3722667200,18670,18670,18670,18670,9
20230725,124800,3722499170,18670,18660,18670,18660,80
20230725,124700,3721006170,18660,18660,18660,18660,89
20230725,124600,3719345430,18660,18660,18660,18660,77
20230725,124500,3717908610,18660,18650,18660,18650,140
20230725,124400,3715297490,18650,18640,18660,18620,5129
20230725,124300,3619661630,18640,18640,18640,18640,413
20230725,124200,3611963310,18640,18650,18650,18640,129
20230725,124100,3609558690,18650,18650,18650,18650,52
20230725,124000,3608588890,18650,18650,18650,18650,267
20230725,123900,3603609340,18640,18630,18640,18630,793
20230725,123800,3588834840,18650,18650,18650,18620,2459
20230725,123700,3543031170,18650,18650,18650,18650,0
20230725,123600,3543031170,18650,18650,18650,18650,50
20230725,123500,3542098670,18650,18650,18660,18650,17
20230725,123400,3541781570,18650,18640,18650,18640,369
20230725,123300,3534899740,18650,18650,18650,18640,1537
20230725,123200,3506248660,18640,18640,18640,18620,1942
20230725,123100,3470080640,18630,18650,18650,18630,1061
20230725,123000,3450306840,18650,18650,18650,18640,284
20230725,122900,3445010460,18650,18660,18660,18650,214
20230725,122800,3441019290,18650,18690,18690,18650,3589
20230725,122700,3374050340,18690,18690,18690,18690,80
20230725,122600,3372555140,18690,18690,18690,18680,13
20230725,122500,3372312220,18680,18700,18700,18680,232
20230725,122400,3367977240,18700,18690,18700,18690,49
20230725,122300,3367061400,18690,18690,18690,18680,130
20230725,122200,3364631710,18680,18690,18690,18680,528
20230725,122100,3354765390,18680,18680,18680,18680,1
20230725,122000,3354746710,18690,18700,18700,18680,453
20230725,121900,3346280100,18690,18690,18690,18690,20
20230725,121800,3345906300,18690,18690,18690,18690,57
20230725,121700,3344840970,18700,18700,18700,18690,116
20230725,121600,3342672770,18690,18690,18690,18690,15
20230725,121500,3342392420,18690,18690,18690,18690,123
20230725,121400,3340093550,18690,18700,18700,18690,194
20230725,121300,3336467540,18690,18690,18690,18690,13
20230725,121200,3336224570,18700,18700,18700,18690,76
20230725,121100,3334804080,18700,18700,18700,18700,57
20230725,121000,3333738180,18690,18700,18700,18690,42
20230725,120900,3332953150,18700,18700,18700,18700,94
20230725,120800,3331195350,18700,18700,18700,18700,19
20230725,120700,3330840050,18690,18700,18700,18690,42
20230725,120600,3330054660,18700,18700,18700,18700,7
20230725,120500,3329923760,18700,18700,18700,18700,25
20230725,120400,3329456260,18700,18700,18700,18700,5
20230725,120300,3329362760,18700,18700,18700,18700,432
20230725,120200,3321284360,18700,18700,18700,18700,159
20230725,120100,3318311060,18700,18690,18700,18690,127
20230725,120000,3315937350,18690,18690,18690,18680,224
20230725,115900,3311751790,18690,18690,18690,18690,0
20230725,115800,3311751790,18690,18690,18690,18680,39
20230725,115700,3311022890,18690,18690,18690,18690,122
20230725,115600,3308742710,18690,18680,18690,18680,553
20230725,115500,3298407160,18680,18680,18680,18680,312
20230725,115400,3292579000,18680,18680,18690,18650,560
20230725,115300,3282123830,18670,18650,18680,18650,1797
20230725,115200,3248582030,18650,18660,18660,18650,279
20230725,115100,3243378590,18660,18660,18660,18650,2856
20230725,115000,3190110150,18670,18660,18680,18660,609
20230725,114900,3178734940,18660,18680,18700,18660,1235
20230725,114800,3155673740,18680,18680,18680,18680,10
20230725,114700,3155486940,18680,18670,18680,18670,294
20230725,114600,3149997950,18680,18690,18690,18680,172
20230725,114500,3146784970,18690,18680,18690,18680,187
20230725,114400,3143289950,18690,18680,18690,18680,38
20230725,114300,3142579920,18690,18680,18690,18680,137
20230725,114200,3140020700,18680,18680,18680,18680,167
20230725,114100,3136901140,18690,18680,18690,18680,26
20230725,114000,3136415450,18680,18700,18710,18680,953
20230725,113900,3118601360,18700,18700,18700,18700,22
20230725,113800,3118189960,18700,18660,18700,18660,1687
20230725,113700,3086679040,18660,18660,18680,18660,347
20230725,113600,3080203680,18680,18680,18680,18660,1528
20230725,113500,3051683250,18670,18680,18690,18670,940
20230725,113400,3034124740,18680,18660,18680,18660,1838
20230725,113300,2999804560,18660,18670,18670,18660,170
20230725,113200,2996631450,18660,18670,18670,18660,49
20230725,113100,2995716880,18660,18670,18670,18660,355
20230725,113000,2989091470,18670,18670,18680,18650,1289
20230725,112900,2965033440,18670,18670,18680,18670,659
20230725,112800,2952728860,18680,18670,18680,18670,166
20230725,112700,2949629480,18670,18680,18690,18670,688
20230725,112600,2936776380,18680,18680,18690,18680,781
20230725,112500,2922186520,18670,18680,18680,18670,600
20230725,112400,2910983700,18680,18680,18680,18680,202
20230725,112300,2907210340,18680,18680,18700,18680,2252
20230725,112200,2865141280,18680,18690,18700,18680,729
20230725,112100,2851515340,18690,18720,18720,18670,3595
20230725,112000,2784341910,18710,18710,18720,18710,970
20230725,111900,2766191730,18710,18710,18720,18700,1632
20230725,111800,2735664540,18710,18730,18730,18710,1630
20230725,111700,2705153080,18730,18770,18770,18730,1343
20230725,111600,2679972840,18760,18770,18770,18760,395
20230725,111500,2672561530,18770,18800,18800,18770,1254
20230725,111400,2649015510,18800,18800,18800,18800,50
20230725,111300,2648075510,18810,18810,18810,18780,5889
20230725,111200,2537424910,18820,18820,18820,18820,193
20230725,111100,2533792650,18810,18810,18810,18810,531
20230725,111000,2523804540,18810,18830,18840,18810,134
20230725,110900,2521282720,18830,18830,18830,18830,66
20230725,110800,2520039940,18830,18840,18840,18830,386
20230725,110700,2512767860,18830,18830,18830,18820,459
20230725,110600,2504126820,18830,18830,18830,18830,11
20230725,110500,2503919690,18830,18830,18830,18830,191
20230725,110400,2500323160,18830,18820,18830,18820,57
20230725,110300,2499250390,18800,18830,18830,18800,357
20230725,110200,2492533510,18830,18810,18830,18810,90
20230725,110100,2490838830,18810,18830,18830,18810,99
20230725,110000,2488975990,18850,18860,18860,18850,913
20230725,105900,2471762450,18880,18810,18880,18810,1240
20230725,105800,2448399450,18800,18800,18810,18800,134
20230725,105700,2445879390,18810,18850,18850,18810,383
20230725,105600,2438672390,18850,18850,18860,18850,231
20230725,105500,2434318030,18850,18850,18860,18850,206
20230725,105400,2430434300,18860,18860,18870,18860,390
20230725,105300,2423078840,18870,18870,18870,18870,0
20230725,105200,2423078840,18870,18870,18870,18870,35
20230725,105100,2422418390,18840,18830,18870,18830,368
20230725,105000,2415483940,18830,18830,18840,18830,473
20230725,104900,2406577240,18830,18830,18830,18830,154
20230725,104800,2403677420,18790,18800,18810,18790,864
20230725,104700,2387433290,18790,18830,18830,18790,1336
20230725,104600,2362312440,18840,18830,18840,18830,185
20230725,104500,2358828880,18830,18850,18850,18830,412
20230725,104400,2351066740,18840,18850,18860,18840,192
20230725,104300,2347447280,18850,18860,18860,18850,641
20230725,104200,2335358270,18860,18870,18880,18860,647
20230725,104100,2323148150,18870,18860,18870,18860,213
20230725,104000,2319129570,18850,18850,18850,18840,368
20230725,103900,2312192970,18850,18810,18860,18800,922
20230725,103800,2294844740,18810,18810,18810,18800,642
20230725,103700,2282769690,18810,18850,18850,18800,8504
20230725,103600,2122831240,18850,18850,18860,18850,504
20230725,103500,2113330810,18850,18850,18860,18840,390
20230725,103400,2105978850,18850,18900,18900,18850,838
20230725,103300,2090176100,18900,18850,18900,18850,1007
20230725,103200,2071169080,18850,18860,18860,18850,150
20230725,103100,2068340730,18860,18900,18900,18860,1451
20230725,103000,2040941780,18910,18900,18910,18900,184
20230725,102900,2037464040,18900,18910,18910,18900,115
20230725,102800,2035290390,18900,18900,18900,18900,115
20230725,102700,2033116890,18890,18870,18910,18870,553
20230725,102600,2022672840,18870,18860,18870,18860,435
20230725,102500,2014467980,18850,18860,18860,18850,78
20230725,102400,2012997670,18850,18860,18860,18850,105
20230725,102300,2011018170,18860,18900,18900,18860,141
20230725,102200,2008356560,18920,18910,18920,18900,644
20230725,102100,1996184520,18910,18920,18920,18910,558
20230725,102000,1985631470,18920,18930,18930,18920,328
20230725,101900,1979422510,18930,18940,18950,18920,272
20230725,101800,1974274240,18940,18940,18950,18930,22
20230725,101700,1973857700,18940,18940,18950,18940,108
20230725,101600,1971812160,18940,18950,18960,18940,175
20230725,101500,1968496740,18940,18960,18960,18940,197
20230725,101400,1964764380,18960,18960,18970,18960,330
20230725,101300,1958504990,18960,18960,18960,18960,279
20230725,101200,1953215150,18960,18970,18970,18960,215
20230725,101100,1949138680,18970,18970,18970,18940,11
20230725,101000,1948930040,18970,18940,18970,18940,228
20230725,100900,1944611490,18930,18940,18940,18930,139
20230725,100800,1941979490,18930,18940,18960,18930,227
20230725,100700,1937680060,18960,18960,18960,18940,578
20230725,100600,1926722010,18960,18970,18970,18960,93
20230725,100500,1924958680,18970,18880,18970,18880,5703
20230725,100400,1817106950,18860,18900,18900,18840,1529
20230725,100300,1788257780,18900,18940,18950,18900,1374
20230725,100200,1762252800,18950,18860,18960,18860,2248
20230725,100100,1719766750,18860,18830,18860,18830,859
20230725,100000,1703582350,18830,18820,18830,18820,481
20230725,095900,1694525220,18830,18870,18870,18830,893
20230725,095800,1677697710,18870,18870,18870,18860,68
20230725,095700,1676414650,18850,18850,18850,18850,657
20230725,095600,1664030200,18880,18830,18880,18830,664
20230725,095500,1651518990,18820,18800,18830,18800,63
20230725,095400,1650334490,18800,18800,18830,18800,1365
20230725,095300,1624671660,18780,18800,18800,18780,2734
20230725,095200,1573317590,18800,18790,18800,18790,555
20230725,095100,1562888470,18790,18800,18800,18790,164
20230725,095000,1559806890,18800,18790,18800,18780,1455
20230725,094900,1532470770,18800,18820,18820,18800,2858
20230725,094800,1478727630,18830,18870,18880,18820,5941
20230725,094700,1366763520,18890,18890,18890,18870,783
20230725,094600,1351983160,18890,18880,18900,18880,257
20230725,094500,1347128860,18880,18880,18900,18870,1354
20230725,094400,1321570090,18870,18900,18900,18870,2415
20230725,094300,1275965880,18900,18910,18930,18890,1518
20230725,094200,1247251390,18910,18900,18910,18900,230
20230725,094100,1242904220,18920,18930,18930,18910,362
20230725,094000,1236056660,18930,18930,18970,18930,91
20230725,093900,1234333910,18930,18980,18980,18920,698
20230725,093800,1221098650,18980,18900,18990,18890,1334
20230725,093700,1195854950,18920,18910,18920,18880,1247
20230725,093600,1172287290,18910,19020,19020,18900,3219
20230725,093500,1111185140,19020,19020,19030,19020,511
20230725,093400,1101465270,19040,19030,19040,19030,113
20230725,093300,1099314760,19030,19070,19070,19010,530
20230725,093200,1089223070,19080,19100,19100,19070,867
20230725,093100,1072676250,19090,19110,19110,19080,858
20230725,093000,1056302520,19110,19110,19110,19080,283
20230725,092900,1050899350,19110,19110,19110,19080,253
20230725,092800,1046066910,19110,19120,19120,19070,564
20230725,092700,1035297180,19120,19110,19130,19110,409
20230725,092600,1027475840,19110,19230,19230,19100,1024
20230725,092500,1007865110,19230,19040,19230,19040,2396
20230725,092400,961929030,19040,19000,19040,19000,309
20230725,092300,956055320,19010,19050,19050,19010,789
20230725,092200,941046610,19060,19060,19090,19050,1544
20230725,092100,911617610,19050,19050,19060,19030,303
20230725,092000,905847840,19030,19090,19090,19010,722
20230725,091900,892090570,19100,19110,19110,19010,1685
20230725,091800,859980100,19150,19180,19180,19110,841
20230725,091700,843878790,19180,19080,19180,19070,3098
20230725,091600,784682400,19070,19020,19090,19020,1481
20230725,091500,756473420,19040,19040,19050,18970,1443
20230725,091400,729033140,19040,19080,19090,19040,563
20230725,091300,718297930,19080,18980,19180,18860,7148
20230725,091200,582926900,18970,19000,19020,18970,818
20230725,091100,567393180,19020,18870,19040,18870,2927
20230725,091000,511986680,18890,18890,18890,18850,3165
20230725,090900,452278430,18860,18940,18950,18860,4453
20230725,090800,368100230,18930,18930,18980,18920,726
20230725,090700,354343760,18920,18920,18990,18920,661
20230725,090600,341820790,18920,18940,18950,18900,3601
20230725,090500,273700950,18950,18960,18970,18940,1417
20230725,090400,246840890,18960,18950,19000,18950,986
20230725,090300,228149310,18950,18930,19000,18910,1257
20230725,090200,204340850,18940,19010,19020,18920,4819
20230725,090100,112826940,19030,19110,19130,19010,2575
20230725,090000,63725390,19130,19080,19150,19080,3283