stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203700,10027842530,6540,6540,6540,6540,37309
20230725,203600,10027842530,6540,6540,6540,6540,0
20230725,203500,10027842530,6540,6540,6540,6540,0
20230725,203400,10027842530,6540,6540,6540,6540,0
20230725,203300,10027842530,6540,6540,6540,6540,0
20230725,203200,10027842530,6540,6540,6540,6540,0
20230725,203100,10027842530,6540,6540,6540,6540,0
20230725,203000,10027842530,6540,6540,6540,6540,0
20230725,202900,10027842530,6540,6540,6540,6540,0
20230725,202800,10027842530,6540,6540,6540,6540,0
20230725,202700,10027842530,6540,6540,6540,6540,0
20230725,202600,10027842530,6540,6540,6540,6540,0
20230725,202500,10027842530,6540,6540,6540,6540,0
20230725,202400,10027842530,6540,6540,6540,6540,0
20230725,202300,10027842530,6540,6540,6540,6540,0
20230725,202200,10027842530,6540,6540,6540,6540,0
20230725,202100,10027842530,6540,6540,6540,6540,0
20230725,202000,10027842530,6540,6540,6540,6540,0
20230725,201900,10027842530,6540,6540,6540,6540,0
20230725,201800,10027842530,6540,6540,6540,6540,0
20230725,201700,10027842530,6540,6540,6540,6540,0
20230725,201600,10027842530,6540,6540,6540,6540,0
20230725,201500,10027842530,6540,6540,6540,6540,0
20230725,201400,10027842530,6540,6540,6540,6540,0
20230725,201300,10027842530,6540,6540,6540,6540,0
20230725,201200,10027842530,6540,6540,6540,6540,0
20230725,201100,10027842530,6540,6540,6540,6540,0
20230725,201000,10027842530,6540,6540,6540,6540,0
20230725,200900,10027842530,6540,6540,6540,6540,0
20230725,200800,10027842530,6540,6540,6540,6540,0
20230725,200700,10027842530,6540,6540,6540,6540,37309
20230725,200600,10027842530,6540,6540,6540,6540,0
20230725,200500,10027842530,6540,6540,6540,6540,0
20230725,200400,10027842530,6540,6540,6540,6540,0
20230725,200300,10027842530,6540,6540,6540,6540,0
20230725,200200,10027842530,6540,6540,6540,6540,0
20230725,200100,10027842530,6540,6540,6540,6540,0
20230725,200000,10027842530,6540,6540,6540,6540,0
20230725,195900,10027842530,6540,6540,6540,6540,0
20230725,195800,10027842530,6540,6540,6540,6540,0
20230725,195700,10027842530,6540,6540,6540,6540,0
20230725,195600,10027842530,6540,6540,6540,6540,0
20230725,195500,10027842530,6540,6540,6540,6540,0
20230725,195400,10027842530,6540,6540,6540,6540,0
20230725,195300,10027842530,6540,6540,6540,6540,0
20230725,195200,10027842530,6540,6540,6540,6540,0
20230725,195100,10027842530,6540,6540,6540,6540,0
20230725,195000,10027842530,6540,6540,6540,6540,0
20230725,194900,10027842530,6540,6540,6540,6540,0
20230725,194800,10027842530,6540,6540,6540,6540,0
20230725,194700,10027842530,6540,6540,6540,6540,0
20230725,194600,10027842530,6540,6540,6540,6540,0
20230725,194500,10027842530,6540,6540,6540,6540,0
20230725,194400,10027842530,6540,6540,6540,6540,0
20230725,194300,10027842530,6540,6540,6540,6540,0
20230725,194200,10027842530,6540,6540,6540,6540,0
20230725,194100,10027842530,6540,6540,6540,6540,0
20230725,194000,10027842530,6540,6540,6540,6540,0
20230725,193900,10027842530,6540,6540,6540,6540,0
20230725,193800,10027842530,6540,6540,6540,6540,0
20230725,193700,10027842530,6540,6540,6540,6540,37309
20230725,193600,10027842530,6540,6540,6540,6540,0
20230725,193500,10027842530,6540,6540,6540,6540,0
20230725,193400,10027842530,6540,6540,6540,6540,0
20230725,193300,10027842530,6540,6540,6540,6540,0
20230725,193200,10027842530,6540,6540,6540,6540,0
20230725,193100,10027842530,6540,6540,6540,6540,0
20230725,193000,10027842530,6540,6540,6540,6540,0
20230725,192900,10027842530,6540,6540,6540,6540,0
20230725,192800,10027842530,6540,6540,6540,6540,0
20230725,192700,10027842530,6540,6540,6540,6540,0
20230725,192600,10027842530,6540,6540,6540,6540,0
20230725,192500,10027842530,6540,6540,6540,6540,0
20230725,192400,10027842530,6540,6540,6540,6540,0
20230725,192300,10027842530,6540,6540,6540,6540,0
20230725,192200,10027842530,6540,6540,6540,6540,0
20230725,192100,10027842530,6540,6540,6540,6540,0
20230725,192000,10027842530,6540,6540,6540,6540,0
20230725,191900,10027842530,6540,6540,6540,6540,0
20230725,191800,10027842530,6540,6540,6540,6540,0
20230725,191700,10027842530,6540,6540,6540,6540,0
20230725,191600,10027842530,6540,6540,6540,6540,0
20230725,191500,10027842530,6540,6540,6540,6540,0
20230725,191400,10027842530,6540,6540,6540,6540,0
20230725,191300,10027842530,6540,6540,6540,6540,0
20230725,191200,10027842530,6540,6540,6540,6540,0
20230725,191100,10027842530,6540,6540,6540,6540,0
20230725,191000,10027842530,6540,6540,6540,6540,0
20230725,190900,10027842530,6540,6540,6540,6540,0
20230725,190800,10027842530,6540,6540,6540,6540,0
20230725,190700,10027842530,6540,6540,6540,6540,37309
20230725,190600,10027842530,6540,6540,6540,6540,0
20230725,190500,10027842530,6540,6540,6540,6540,0
20230725,190400,10027842530,6540,6540,6540,6540,0
20230725,190300,10027842530,6540,6540,6540,6540,0
20230725,190200,10027842530,6540,6540,6540,6540,0
20230725,190100,10027842530,6540,6540,6540,6540,0
20230725,190000,10027842530,6540,6540,6540,6540,0
20230725,185900,10027842530,6540,6540,6540,6540,0
20230725,185800,10027842530,6540,6540,6540,6540,0
20230725,185700,10027842530,6540,6540,6540,6540,0
20230725,185600,10027842530,6540,6540,6540,6540,0
20230725,185500,10027842530,6540,6540,6540,6540,0
20230725,185400,10027842530,6540,6540,6540,6540,0
20230725,185300,10027842530,6540,6540,6540,6540,0
20230725,185200,10027842530,6540,6540,6540,6540,0
20230725,185100,10027842530,6540,6540,6540,6540,0
20230725,185000,10027842530,6540,6540,6540,6540,0
20230725,184900,10027842530,6540,6540,6540,6540,0
20230725,184800,10027842530,6540,6540,6540,6540,0
20230725,184700,10027842530,6540,6540,6540,6540,0
20230725,184600,10027842530,6540,6540,6540,6540,0
20230725,184500,10027842530,6540,6540,6540,6540,0
20230725,184400,10027842530,6540,6540,6540,6540,0
20230725,184300,10027842530,6540,6540,6540,6540,0
20230725,184200,10027842530,6540,6540,6540,6540,0
20230725,184100,10027842530,6540,6540,6540,6540,0
20230725,184000,10027842530,6540,6540,6540,6540,0
20230725,183900,10027842530,6540,6540,6540,6540,0
20230725,183800,10027842530,6540,6540,6540,6540,0
20230725,183700,10027842530,6540,6540,6540,6540,37309
20230725,183600,10027842530,6540,6540,6540,6540,0
20230725,183500,10027842530,6540,6540,6540,6540,0
20230725,183400,10027842530,6540,6540,6540,6540,0
20230725,183300,10027842530,6540,6540,6540,6540,0
20230725,183200,10027842530,6540,6540,6540,6540,0
20230725,183100,10027842530,6540,6540,6540,6540,0
20230725,183000,10027842530,6540,6540,6540,6540,0
20230725,182900,10027842530,6540,6540,6540,6540,0
20230725,182800,10027842530,6540,6540,6540,6540,0
20230725,182700,10027842530,6540,6540,6540,6540,0
20230725,182600,10027842530,6540,6540,6540,6540,0
20230725,182500,10027842530,6540,6540,6540,6540,0
20230725,182400,10027842530,6540,6540,6540,6540,0
20230725,182300,10027842530,6540,6540,6540,6540,0
20230725,182200,10027842530,6540,6540,6540,6540,0
20230725,182100,10027842530,6540,6540,6540,6540,0
20230725,182000,10027842530,6540,6540,6540,6540,0
20230725,181900,10027842530,6540,6540,6540,6540,0
20230725,181800,10027842530,6540,6540,6540,6540,0
20230725,181700,10027842530,6540,6540,6540,6540,0
20230725,181600,10027842530,6540,6540,6540,6540,0
20230725,181500,10027842530,6540,6540,6540,6540,0
20230725,181400,10027842530,6540,6540,6540,6540,0
20230725,181300,10027842530,6540,6540,6540,6540,0
20230725,181200,10027842530,6540,6540,6540,6540,0
20230725,181100,10027842530,6540,6540,6540,6540,0
20230725,181000,10027842530,6540,6540,6540,6540,0
20230725,180900,10027842530,6540,6540,6540,6540,0
20230725,180800,10027842530,6540,6540,6540,6540,0
20230725,180700,10027842530,6540,6540,6540,6540,37309
20230725,180600,10027842530,6540,6540,6540,6540,0
20230725,180500,10027842530,6540,6540,6540,6540,0
20230725,180400,10027842530,6540,6540,6540,6540,0
20230725,180300,10027842530,6540,6540,6540,6540,0
20230725,180200,10027842530,6540,6540,6540,6540,0
20230725,180100,10027842530,6540,6540,6540,6540,0
20230725,180000,10027842530,6540,6540,6540,6540,0
20230725,175900,10027842530,6540,6540,6540,6540,0
20230725,175800,10027842530,6540,6540,6540,6540,0
20230725,175700,10027842530,6540,6540,6540,6540,0
20230725,175600,10027842530,6540,6540,6540,6540,0
20230725,175500,10027842530,6540,6540,6540,6540,0
20230725,175400,10027842530,6540,6540,6540,6540,0
20230725,175300,10027842530,6540,6540,6540,6540,0
20230725,175200,10027842530,6540,6540,6540,6540,0
20230725,175100,10027842530,6540,6540,6540,6540,0
20230725,175000,10027842530,6540,6540,6540,6540,0
20230725,174900,10027842530,6540,6540,6540,6540,0
20230725,174800,10027842530,6540,6540,6540,6540,0
20230725,174700,10027842530,6540,6540,6540,6540,0
20230725,174600,10027842530,6540,6540,6540,6540,0
20230725,174500,10027842530,6540,6540,6540,6540,0
20230725,174400,10027842530,6540,6540,6540,6540,0
20230725,174300,10027842530,6540,6540,6540,6540,0
20230725,174200,10027842530,6540,6540,6540,6540,0
20230725,174100,10027842530,6540,6540,6540,6540,0
20230725,174000,10027842530,6540,6540,6540,6540,0
20230725,173900,10027842530,6540,6540,6540,6540,0
20230725,173800,10027842530,6540,6540,6540,6540,0
20230725,173700,10027842530,6540,6540,6540,6540,37309
20230725,173600,10027842530,6540,6540,6540,6540,0
20230725,173500,10027842530,6540,6540,6540,6540,0
20230725,173400,10027842530,6540,6540,6540,6540,0
20230725,173300,10027842530,6540,6540,6540,6540,0
20230725,173200,10027842530,6540,6540,6540,6540,0
20230725,173100,10027842530,6540,6540,6540,6540,0
20230725,173000,10027842530,6540,6540,6540,6540,0
20230725,172900,10027842530,6540,6540,6540,6540,0
20230725,172800,10027842530,6540,6540,6540,6540,0
20230725,172700,10027842530,6540,6540,6540,6540,0
20230725,172600,10027842530,6540,6540,6540,6540,0
20230725,172500,10027842530,6540,6540,6540,6540,0
20230725,172400,10027842530,6540,6540,6540,6540,0
20230725,172300,10027842530,6540,6540,6540,6540,0
20230725,172200,10027842530,6540,6540,6540,6540,0
20230725,172100,10027842530,6540,6540,6540,6540,0
20230725,172000,10027842530,6540,6540,6540,6540,0
20230725,171900,10027842530,6540,6540,6540,6540,0
20230725,171800,10027842530,6540,6540,6540,6540,0
20230725,171700,10027842530,6540,6540,6540,6540,0
20230725,171600,10027842530,6540,6540,6540,6540,0
20230725,171500,10027842530,6540,6540,6540,6540,0
20230725,171400,10027842530,6540,6540,6540,6540,0
20230725,171300,10027842530,6540,6540,6540,6540,0
20230725,171200,10027842530,6540,6540,6540,6540,0
20230725,171100,10027842530,6540,6540,6540,6540,0
20230725,171000,10027842530,6540,6540,6540,6540,0
20230725,170900,10027842530,6540,6540,6540,6540,0
20230725,170800,10027842530,6540,6540,6540,6540,0
20230725,170700,10027842530,6540,6540,6540,6540,37309
20230725,170600,10027842530,6540,6540,6540,6540,0
20230725,170500,10027842530,6540,6540,6540,6540,0
20230725,170400,10027842530,6540,6540,6540,6540,0
20230725,170300,10027842530,6540,6540,6540,6540,0
20230725,170200,10027842530,6540,6540,6540,6540,0
20230725,170100,10027842530,6540,6540,6540,6540,0
20230725,170000,10027842530,6540,6540,6540,6540,0
20230725,165900,10027842530,6540,6540,6540,6540,0
20230725,165800,10027842530,6540,6540,6540,6540,0
20230725,165700,10027842530,6540,6540,6540,6540,0
20230725,165600,10027842530,6540,6540,6540,6540,0
20230725,165500,10027842530,6540,6540,6540,6540,0
20230725,165400,10027842530,6540,6540,6540,6540,0
20230725,165300,10027842530,6540,6540,6540,6540,0
20230725,165200,10027842530,6540,6540,6540,6540,0
20230725,165100,10027842530,6540,6540,6540,6540,0
20230725,165000,10027842530,6540,6540,6540,6540,0
20230725,164900,10027842530,6540,6540,6540,6540,0
20230725,164800,10027842530,6540,6540,6540,6540,0
20230725,164700,10027842530,6540,6540,6540,6540,0
20230725,164600,10027842530,6540,6540,6540,6540,0
20230725,164500,10027842530,6540,6540,6540,6540,0
20230725,164400,10027842530,6540,6540,6540,6540,0
20230725,164300,10027842530,6540,6540,6540,6540,0
20230725,164200,10027842530,6540,6540,6540,6540,0
20230725,164100,10027842530,6540,6540,6540,6540,0
20230725,164000,10027842530,6540,6540,6540,6540,0
20230725,163900,10027842530,6540,6540,6540,6540,0
20230725,163800,10027842530,6540,6540,6540,6540,0
20230725,163700,10027842530,6540,6540,6540,6540,37309
20230725,163600,10027842530,6540,6540,6540,6540,0
20230725,163500,10027842530,6540,6540,6540,6540,0
20230725,163400,10027842530,6540,6540,6540,6540,0
20230725,163300,10027842530,6540,6540,6540,6540,0
20230725,163200,10027842530,6540,6540,6540,6540,0
20230725,163100,10027842530,6540,6540,6540,6540,0
20230725,163000,10027842530,6540,6540,6540,6540,0
20230725,162900,10027842530,6540,6540,6540,6540,0
20230725,162800,10027842530,6540,6540,6540,6540,0
20230725,162700,10027842530,6540,6540,6540,6540,0
20230725,162600,10027842530,6540,6540,6540,6540,0
20230725,162500,10027842530,6540,6540,6540,6540,0
20230725,162400,10027842530,6540,6540,6540,6540,0
20230725,162300,10027842530,6540,6540,6540,6540,0
20230725,162200,10027842530,6540,6540,6540,6540,0
20230725,162100,10027842530,6540,6540,6540,6540,0
20230725,162000,10027842530,6540,6540,6540,6540,0
20230725,161900,10027842530,6540,6540,6540,6540,0
20230725,161800,10027842530,6540,6540,6540,6540,0
20230725,161700,10027842530,6540,6540,6540,6540,0
20230725,161600,10027842530,6540,6540,6540,6540,0
20230725,161500,10027842530,6540,6540,6540,6540,0
20230725,161400,10027842530,6540,6540,6540,6540,0
20230725,161300,10027842530,6540,6540,6540,6540,0
20230725,161200,10027842530,6540,6540,6540,6540,0
20230725,161100,10027842530,6540,6540,6540,6540,0
20230725,161000,10027842530,6540,6540,6540,6540,0
20230725,160900,10027842530,6540,6540,6540,6540,0
20230725,160800,10027842530,6540,6540,6540,6540,0
20230725,160700,10027842530,6540,6540,6540,6540,37309
20230725,160600,10027842530,6540,6540,6540,6540,0
20230725,160500,10027842530,6540,6540,6540,6540,0
20230725,160400,10027842530,6540,6540,6540,6540,0
20230725,160300,10027842530,6540,6540,6540,6540,0
20230725,160200,10027842530,6540,6540,6540,6540,0
20230725,160100,10027842530,6540,6540,6540,6540,0
20230725,160000,10027842530,6540,6540,6540,6540,0
20230725,155900,10027842530,6540,6540,6540,6540,0
20230725,155800,10027842530,6540,6540,6540,6540,0
20230725,155700,10027842530,6540,6540,6540,6540,0
20230725,155600,10027842530,6540,6540,6540,6540,0
20230725,155500,10027842530,6540,6540,6540,6540,0
20230725,155400,10027842530,6540,6540,6540,6540,0
20230725,155300,10027842530,6540,6540,6540,6540,0
20230725,155200,10027842530,6540,6540,6540,6540,0
20230725,155100,10027842530,6540,6540,6540,6540,0
20230725,155000,10027842530,6540,6540,6540,6540,0
20230725,154900,10027842530,6540,6540,6540,6540,0
20230725,154800,10027842530,6540,6540,6540,6540,0
20230725,154700,10027842530,6540,6540,6540,6540,0
20230725,154600,10027842530,6540,6540,6540,6540,0
20230725,154500,10027842530,6540,6540,6540,6540,0
20230725,154400,10027842530,6540,6540,6540,6540,0
20230725,154300,10027842530,6540,6540,6540,6540,0
20230725,154200,10027842530,6540,6540,6540,6540,0
20230725,154100,10027842530,6540,6540,6540,6540,0
20230725,154000,10027842530,6540,6540,6540,6540,0
20230725,153900,10027842530,6540,6540,6540,6540,0
20230725,153800,10027842530,6540,6540,6540,6540,0
20230725,153700,10027842530,6540,6540,6540,6540,37309
20230725,153600,10027842530,6540,6540,6540,6540,0
20230725,153500,10027842530,6540,6540,6540,6540,0
20230725,153400,10027842530,6540,6540,6540,6540,0
20230725,153300,10027842530,6540,6540,6540,6540,0
20230725,153200,10027842530,6540,6540,6540,6540,0
20230725,153100,10027842530,6540,6540,6540,6540,0
20230725,153000,10027842530,6540,6540,6540,6540,37309
20230725,152900,9783841670,6540,6540,6540,6540,0
20230725,152800,9783841670,6540,6540,6540,6540,0
20230725,152700,9783841670,6540,6540,6540,6540,0
20230725,152600,9783841670,6540,6540,6540,6540,0
20230725,152500,9783841670,6540,6540,6540,6540,0
20230725,152400,9783841670,6540,6540,6540,6540,0
20230725,152300,9783841670,6540,6540,6540,6540,0
20230725,152200,9783841670,6540,6540,6540,6540,0
20230725,152100,9783841670,6540,6540,6540,6540,0
20230725,152000,9783841670,6540,6540,6540,6540,0
20230725,151900,9783841670,6540,6490,6540,6490,9509
20230725,151800,9721990320,6490,6490,6500,6490,2553
20230725,151700,9705406140,6490,6510,6510,6490,25446
20230725,151600,9540053110,6510,6500,6510,6500,5184
20230725,151500,9506354040,6500,6510,6510,6500,3744
20230725,151400,9482012050,6510,6510,6510,6500,2685
20230725,151300,9464533350,6510,6510,6520,6510,2686
20230725,151200,9447047460,6510,6510,6520,6510,614
20230725,151100,9443046270,6510,6520,6520,6510,3025
20230725,151000,9423348690,6510,6520,6520,6510,1274
20230725,150900,9415054140,6520,6520,6520,6510,3206
20230725,150800,9394177290,6510,6510,6530,6510,4020
20230725,150700,9367950450,6510,6510,6510,6500,5433
20230725,150600,9332581640,6510,6510,6520,6510,1062
20230725,150500,9325666420,6510,6510,6520,6510,1689
20230725,150400,9314670260,6520,6520,6520,6510,4612
20230725,150300,9284631860,6530,6540,6550,6530,3528
20230725,150200,9261573550,6530,6530,6540,6530,1255
20230725,150100,9253373600,6530,6530,6530,6520,2292
20230725,150000,9238427600,6530,6530,6530,6520,1114
20230725,145900,9231156570,6530,6540,6540,6530,5121
20230725,145800,9197701170,6540,6550,6560,6540,5990
20230725,145700,9158505270,6540,6550,6550,6540,2702
20230725,145600,9140808790,6550,6550,6550,6540,1046
20230725,145500,9133962130,6540,6540,6550,6540,1590
20230725,145400,9123563500,6540,6550,6550,6540,1516
20230725,145300,9113634700,6550,6550,6560,6540,3379
20230725,145200,9091490990,6540,6510,6540,6510,5514
20230725,145100,9055495950,6510,6520,6520,6510,788
20230725,145000,9050364300,6520,6530,6530,6520,5201
20230725,144900,9016402820,6530,6500,6530,6500,6944
20230725,144800,8971148090,6500,6510,6520,6500,3282
20230725,144700,8949781900,6510,6510,6510,6500,2860
20230725,144600,8931189680,6500,6510,6520,6500,6593
20230725,144500,8888283110,6510,6520,6520,6510,1691
20230725,144400,8877273410,6530,6520,6530,6510,1170
20230725,144300,8869644160,6520,6530,6530,6510,10913
20230725,144200,8798524800,6540,6540,6540,6520,3929
20230725,144100,8772893910,6540,6540,6540,6530,4239
20230725,144000,8745205000,6540,6540,6550,6530,3130
20230725,143900,8724759300,6540,6540,6540,6540,1686
20230725,143800,8713732860,6540,6540,6540,6530,3295
20230725,143700,8692204290,6540,6530,6540,6530,894
20230725,143600,8686366300,6530,6540,6550,6530,2714
20230725,143500,8668631080,6540,6530,6550,6530,3710
20230725,143400,8644374400,6540,6540,6550,6530,2142
20230725,143300,8630365860,6540,6540,6550,6540,1499
20230725,143200,8620553510,6550,6540,6550,6540,1113
20230725,143100,8613273520,6540,6540,6540,6530,1587
20230725,143000,8602899660,6540,6540,6540,6530,715
20230725,142900,8598224330,6540,6530,6540,6530,1046
20230725,142800,8591387750,6520,6530,6530,6520,2302
20230725,142700,8576372500,6520,6530,6530,6520,1592
20230725,142600,8565991630,6530,6530,6540,6520,4037
20230725,142500,8539669030,6530,6530,6540,6530,6578
20230725,142400,8496710490,6540,6540,6550,6530,4680
20230725,142300,8466105060,6540,6540,6550,6540,433
20230725,142200,8463270410,6540,6540,6550,6540,1338
20230725,142100,8454516480,6540,6540,6550,6540,354
20230725,142000,8452199330,6550,6550,6560,6550,250
20230725,141900,8450561530,6550,6550,6550,6550,969
20230725,141800,8444214580,6550,6560,6560,6550,3367
20230725,141700,8422160220,6550,6540,6570,6540,2026
20230725,141600,8408890390,6550,6560,6570,6550,396
20230725,141500,8406293960,6550,6560,6570,6550,780
20230725,141400,8401184930,6570,6550,6570,6540,1202
20230725,141300,8393302830,6560,6560,6560,6540,1104
20230725,141200,8386073160,6570,6550,6570,6550,53
20230725,141100,8385725990,6550,6540,6570,6540,1943
20230725,141000,8373018360,6540,6570,6570,6540,315
20230725,140900,8370955760,6550,6540,6570,6540,852
20230725,140800,8365378410,6540,6570,6570,6540,5487
20230725,140700,8329429060,6570,6570,6570,6570,211
20230725,140600,8328042790,6570,6570,6570,6570,157
20230725,140500,8327011300,6570,6570,6570,6560,2282
20230725,140400,8312030930,6570,6580,6580,6570,905
20230725,140300,8306085030,6580,6590,6590,6580,3847
20230725,140200,8280765670,6600,6590,6600,6590,1761
20230725,140100,8269157670,6600,6570,6620,6570,8501
20230725,140000,8213061460,6570,6570,6570,6560,813
20230725,135900,8207721840,6560,6560,6570,6560,435
20230725,135800,8204866870,6570,6540,6570,6540,283
20230725,135700,8203013200,6540,6560,6560,6540,2815
20230725,135600,8184592820,6560,6550,6560,6550,2107
20230725,135500,8170791040,6540,6530,6540,6530,6804
20230725,135400,8126321950,6530,6540,6540,6520,10476
20230725,135300,8057938370,6540,6560,6560,6540,13263
20230725,135200,7971106710,6560,6560,6560,6550,4304
20230725,135100,7942886080,6570,6560,6570,6560,954
20230725,135000,7936622310,6570,6570,6570,6560,1301
20230725,134900,7928083720,6560,6550,6570,6550,2220
20230725,134800,7913522100,6560,6560,6570,6550,144
20230725,134700,7912577660,6560,6550,6570,6550,1432
20230725,134600,7903195610,6550,6570,6570,6550,10301
20230725,134500,7835701510,6570,6590,6590,6560,2424
20230725,134400,7819765960,6590,6590,6590,6580,440
20230725,134300,7816866370,6590,6570,6590,6570,1247
20230725,134200,7808661110,6580,6560,6580,6560,1153
20230725,134100,7801079490,6560,6570,6570,6560,3770
20230725,134000,7776336300,6570,6570,6570,6560,137
20230725,133900,7775436410,6570,6580,6580,6560,3281
20230725,133800,7753885540,6580,6580,6590,6580,2063
20230725,133700,7740310990,6580,6580,6580,6580,117
20230725,133600,7739541130,6580,6580,6580,6570,1456
20230725,133500,7729974090,6580,6580,6580,6580,233
20230725,133400,7728440950,6570,6570,6570,6570,176
20230725,133300,7727284630,6570,6570,6570,6570,439
20230725,133200,7724400400,6570,6570,6580,6570,1819
20230725,133100,7712443420,6570,6570,6570,6570,1656
20230725,133000,7701563500,6570,6570,6570,6570,101
20230725,132900,7700899930,6570,6580,6580,6570,64
20230725,132800,7700479140,6580,6580,6580,6570,466
20230725,132700,7697414860,6580,6560,6580,6550,18134
20230725,132600,7578425210,6570,6570,6570,6560,3805
20230725,132500,7553429800,6580,6570,6580,6570,583
20230725,132400,7549598480,6570,6570,6580,6570,3130
20230725,132300,7529034180,6570,6570,6580,6570,587
20230725,132200,7525177540,6570,6590,6590,6570,3424
20230725,132100,7502668820,6580,6590,6590,6580,103
20230725,132000,7501990080,6580,6590,6590,6580,61
20230725,131900,7501588100,6590,6590,6590,6590,45
20230725,131800,7501291550,6590,6600,6600,6580,869
20230725,131700,7495564750,6590,6590,6590,6580,4124
20230725,131600,7468408030,6580,6590,6590,6570,2876
20230725,131500,7449485790,6580,6590,6590,6580,251
20230725,131400,7447832200,6590,6590,6600,6590,711
20230725,131300,7443146610,6590,6590,6600,6590,906
20230725,131200,7437176030,6600,6600,6600,6590,645
20230725,131100,7432925420,6600,6580,6600,6580,3998
20230725,131000,7406565620,6580,6580,6580,6580,697
20230725,130900,7401979360,6580,6590,6590,6580,344
20230725,130800,7399715540,6590,6590,6590,6580,735
20230725,130700,7394879020,6570,6580,6590,6570,8309
20230725,130600,7340241450,6580,6590,6590,6580,3749
20230725,130500,7315560900,6590,6590,6590,6590,219
20230725,130400,7314117690,6590,6590,6600,6590,2382
20230725,130300,7298415440,6590,6590,6590,6590,1040
20230725,130200,7291561840,6600,6600,6600,6600,274
20230725,130100,7289753440,6600,6600,6610,6600,3721
20230725,130000,7265180480,6600,6600,6600,6600,358
20230725,125900,7262817680,6590,6590,6590,6590,1141
20230725,125800,7255298490,6580,6590,6590,6580,7012
20230725,125700,7209122760,6600,6600,6600,6590,2831
20230725,125600,7190455490,6600,6600,6600,6590,428
20230725,125500,7187632690,6590,6590,6600,6590,5214
20230725,125400,7153271550,6600,6600,6610,6590,13763
20230725,125300,7062477170,6600,6610,6610,6600,489
20230725,125200,7059249710,6600,6610,6610,6600,932
20230725,125100,7053097800,6610,6630,6630,6610,4568
20230725,125000,7022900870,6620,6610,6620,6610,529
20230725,124900,7019400360,6610,6610,6610,6610,447
20230725,124800,7016445690,6610,6610,6620,6610,4956
20230725,124700,6983686470,6620,6620,6620,6620,1551
20230725,124600,6973418850,6620,6620,6620,6620,3496
20230725,124500,6950275330,6620,6630,6640,6620,1771
20230725,124400,6938535190,6630,6620,6630,6620,1651
20230725,124300,6927589080,6620,6630,6630,6610,797
20230725,124200,6922320060,6610,6620,6620,6610,620
20230725,124100,6918219660,6630,6630,6630,6630,154
20230725,124000,6917198640,6630,6630,6630,6630,220
20230725,123900,6915740040,6620,6620,6630,6620,1686
20230725,123800,6904578670,6620,6630,6630,6620,1484
20230725,123700,6894750760,6640,6640,6640,6640,22
20230725,123600,6894604680,6620,6630,6640,6620,2255
20230725,123500,6879666900,6620,6620,6630,6620,1607
20230725,123400,6869028460,6620,6620,6620,6620,127
20230725,123300,6868187720,6620,6620,6630,6610,2957
20230725,123200,6848618910,6620,6610,6640,6610,5002
20230725,123100,6815515730,6610,6610,6620,6610,3062
20230725,123000,6795275900,6610,6610,6610,6600,2776
20230725,122900,6776926670,6610,6620,6620,6610,181
20230725,122800,6775730200,6610,6610,6620,6600,3334
20230725,122700,6753702160,6620,6600,6620,6600,2297
20230725,122600,6738528820,6610,6630,6630,6600,11073
20230725,122500,6665344800,6620,6630,6630,6620,528
20230725,122400,6661844270,6630,6620,6630,6620,543
20230725,122300,6658248610,6620,6620,6620,6610,2067
20230725,122200,6644579380,6620,6620,6620,6610,1124
20230725,122100,6637149290,6610,6620,6620,6610,2859
20230725,122000,6618249770,6610,6610,6610,6610,431
20230725,121900,6615400860,6610,6630,6630,6610,10495
20230725,121800,6545971930,6620,6630,6630,6620,298
20230725,121700,6543998800,6630,6630,6640,6620,1108
20230725,121600,6536660080,6630,6630,6630,6630,280
20230725,121500,6534803680,6640,6630,6640,6630,6340
20230725,121400,6492768630,6640,6640,6640,6640,724
20230725,121300,6487961270,6640,6640,6640,6640,1240
20230725,121200,6479727670,6650,6640,6650,6640,204
20230725,121100,6478373070,6630,6650,6650,6630,165
20230725,121000,6477277820,6650,6650,6650,6640,1103
20230725,120900,6469951880,6640,6640,6640,6640,1
20230725,120800,6469945240,6640,6650,6650,6640,58
20230725,120700,6469559550,6650,6650,6650,6650,357
20230725,120600,6467185500,6650,6660,6660,6650,370
20230725,120500,6464724170,6660,6650,6660,6640,867
20230725,120400,6458959040,6650,6640,6650,6640,403
20230725,120300,6456283090,6640,6630,6640,6630,2641
20230725,120200,6438768980,6630,6640,6640,6630,1378
20230725,120100,6429619760,6650,6640,6650,6640,496
20230725,120000,6426326310,6640,6640,6640,6630,1931
20230725,115900,6413516870,6640,6650,6650,6640,2755
20230725,115800,6395219860,6650,6640,6650,6640,1882
20230725,115700,6382722120,6640,6650,6650,6640,1176
20230725,115600,6374913230,6650,6650,6650,6650,17
20230725,115500,6374800180,6650,6650,6650,6640,1520
20230725,115400,6364701680,6650,6650,6660,6650,5104
20230725,115300,6330760070,6650,6660,6660,6650,1207
20230725,115200,6322724800,6660,6660,6660,6660,261
20230725,115100,6320986540,6660,6670,6670,6660,42
20230725,115000,6320706670,6660,6670,6680,6660,643
20230725,114900,6316418860,6670,6670,6670,6670,890
20230725,114800,6310482560,6670,6670,6670,6670,2053
20230725,114700,6296789050,6660,6660,6660,6660,65
20230725,114600,6296356150,6650,6670,6670,6650,473
20230725,114500,6293207680,6670,6660,6670,6650,386
20230725,114400,6290638920,6660,6650,6660,6650,331
20230725,114300,6288436530,6650,6650,6680,6650,2579
20230725,114200,6271277180,6650,6680,6680,6650,3050
20230725,114100,6250971190,6670,6670,6670,6660,154
20230725,114000,6249944050,6660,6670,6670,6660,120
20230725,113900,6249144340,6670,6670,6680,6670,988
20230725,113800,6242548380,6670,6660,6670,6660,307
20230725,113700,6240500700,6670,6660,6670,6660,150
20230725,113600,6239501200,6660,6660,6660,6660,130
20230725,113500,6238635400,6660,6660,6670,6660,276
20230725,113400,6236797230,6660,6660,6660,6650,95
20230725,113300,6236165020,6660,6650,6660,6650,216
20230725,113200,6234727580,6660,6660,6670,6660,171
20230725,113100,6233588710,6650,6650,6650,6650,466
20230725,113000,6230489810,6650,6650,6670,6650,4721
20230725,112900,6199070660,6650,6670,6670,6650,1328
20230725,112800,6190229060,6670,6670,6670,6660,1439
20230725,112700,6180638840,6670,6670,6670,6670,1
20230725,112600,6180632170,6660,6660,6660,6660,50
20230725,112500,6180299170,6650,6660,6660,6650,1138
20230725,112400,6172725240,6650,6660,6670,6650,2667
20230725,112300,6154958330,6660,6670,6670,6660,129
20230725,112200,6154098240,6660,6670,6670,6650,4624
20230725,112100,6123299090,6670,6670,6670,6670,289
20230725,112000,6121371460,6670,6680,6680,6670,60
20230725,111900,6120970760,6680,6660,6680,6660,902
20230725,111800,6114953540,6650,6660,6660,6640,3123
20230725,111700,6094185790,6640,6680,6680,6640,2662
20230725,111600,6076499450,6670,6670,6690,6670,4084
20230725,111500,6049178460,6650,6670,6680,6650,1621
20230725,111400,6038396220,6660,6650,6660,6640,729
20230725,111300,6033544250,6650,6660,6660,6640,10982
20230725,111200,5960606350,6660,6650,6660,6640,1528
20230725,111100,5950449340,6650,6650,6650,6640,4683
20230725,111000,5919346500,6650,6650,6650,6640,3327
20230725,110900,5897232780,6650,6650,6660,6650,5347
20230725,110800,5861667230,6650,6670,6670,6650,16735
20230725,110700,5750280920,6670,6670,6680,6670,1842
20230725,110600,5737994740,6680,6680,6680,6670,1804
20230725,110500,5725947620,6670,6670,6670,6660,6267
20230725,110400,5684191090,6670,6670,6690,6670,2314
20230725,110300,5668756510,6670,6670,6670,6670,71
20230725,110200,5668282940,6670,6670,6690,6670,1253
20230725,110100,5659920410,6670,6670,6690,6670,1557
20230725,110000,5649531980,6670,6670,6680,6670,816
20230725,105900,5644089250,6690,6670,6690,6670,1521
20230725,105800,5633944160,6670,6680,6680,6670,280
20230725,105700,5632075460,6680,6670,6690,6670,845
20230725,105600,5626438530,6670,6670,6690,6670,2971
20230725,105500,5606621740,6670,6690,6690,6670,3537
20230725,105400,5582980900,6690,6690,6700,6690,584
20230725,105300,5579073910,6690,6690,6690,6690,497
20230725,105200,5575748980,6690,6680,6690,6680,1067
20230725,105100,5568610880,6680,6670,6690,6670,22192
20230725,105000,5420371060,6670,6670,6670,6670,1686
20230725,104900,5409125440,6670,6670,6680,6670,1395
20230725,104800,5399820780,6670,6670,6670,6660,2587
20230725,104700,5382574380,6670,6670,6670,6660,7294
20230725,104600,5333944250,6670,6670,6670,6670,1431
20230725,104500,5324399480,6670,6670,6670,6670,7019
20230725,104400,5277582750,6670,6680,6680,6670,7051
20230725,104300,5230504260,6680,6680,6690,6670,1880
20230725,104200,5217947110,6680,6690,6690,6680,4991
20230725,104100,5184595270,6690,6690,6700,6690,781
20230725,104000,5179370270,6690,6680,6690,6680,1378
20230725,103900,5170153150,6690,6690,6690,6680,639
20230725,103800,5165878400,6680,6690,6690,6680,541
20230725,103700,5162263420,6690,6690,6700,6680,5796
20230725,103600,5123523420,6690,6700,6700,6690,449
20230725,103500,5120519540,6690,6690,6700,6680,1128
20230725,103400,5112975370,6690,6690,6700,6690,1925
20230725,103300,5100097110,6690,6700,6700,6680,1013
20230725,103200,5093320760,6690,6710,6710,6690,9056
20230725,103100,5032658890,6720,6710,6720,6700,1866
20230725,103000,5020140150,6720,6710,6720,6700,3681
20230725,102900,4995445610,6710,6710,6710,6700,211
20230725,102800,4994031410,6710,6710,6710,6700,325
20230725,102700,4991853420,6710,6690,6710,6690,3215
20230725,102600,4970320380,6690,6680,6690,6660,13696
20230725,102500,4878966040,6680,6700,6700,6680,357
20230725,102400,4876578300,6700,6700,6700,6670,1422
20230725,102300,4867074510,6700,6690,6700,6660,15722
20230725,102200,4761924640,6690,6680,6700,6670,13879
20230725,102100,4669265690,6700,6710,6740,6690,5684
20230725,102000,4631231440,6700,6740,6740,6700,8903
20230725,101900,4571545340,6720,6750,6750,6710,2999
20230725,101800,4551372930,6750,6750,6750,6730,1215
20230725,101700,4543176600,6750,6750,6760,6740,3612
20230725,101600,4518780530,6760,6750,6760,6740,1340
20230725,101500,4509734850,6740,6720,6750,6710,5488
20230725,101400,4472867390,6730,6720,6730,6720,1378
20230725,101300,4463600830,6730,6730,6740,6720,308
20230725,101200,4461527950,6730,6720,6740,6720,671
20230725,101100,4457015320,6730,6720,6730,6710,1015
20230725,101000,4450197610,6720,6720,6730,6710,780
20230725,100900,4444962630,6710,6740,6750,6710,6643
20230725,100800,4400314010,6750,6750,6750,6750,1359
20230725,100700,4391140760,6750,6750,6760,6750,1429
20230725,100600,4381494630,6760,6760,6760,6760,2337
20230725,100500,4365696510,6760,6760,6770,6760,536
20230725,100400,4362072830,6770,6770,6770,6760,1062
20230725,100300,4354888190,6770,6760,6770,6760,869
20230725,100200,4349011690,6760,6740,6780,6740,3559
20230725,100100,4324930900,6760,6740,6770,6730,5937
20230725,100000,4284806270,6750,6760,6760,6740,2031
20230725,095900,4271100710,6760,6750,6760,6740,743
20230725,095800,4266086040,6760,6720,6760,6720,7001
20230725,095700,4218895390,6730,6740,6740,6730,881
20230725,095600,4212961280,6740,6700,6740,6700,2453
20230725,095500,4196448450,6710,6700,6720,6700,1575
20230725,095400,4185892300,6700,6700,6730,6700,678
20230725,095300,4181349440,6700,6690,6700,6690,1640
20230725,095200,4170375580,6690,6700,6700,6690,2443
20230725,095100,4154024880,6690,6700,6700,6690,1773
20230725,095000,4142149710,6700,6700,6720,6700,11512
20230725,094900,4064988250,6710,6730,6730,6710,3341
20230725,094800,4042557070,6730,6710,6730,6710,621
20230725,094700,4038383910,6710,6730,6730,6710,4082
20230725,094600,4010942940,6730,6740,6740,6730,610
20230725,094500,4006837420,6740,6730,6740,6730,1799
20230725,094400,3994717340,6730,6720,6740,6720,1318
20230725,094300,3985843790,6720,6720,6730,6710,3688
20230725,094200,3961064470,6710,6710,6750,6710,6897
20230725,094100,3914771800,6710,6720,6740,6710,5690
20230725,094000,3876502790,6710,6720,6730,6710,4530
20230725,093900,3846053100,6710,6710,6720,6710,658
20230725,093800,3841636240,6710,6710,6730,6690,5051
20230725,093700,3807737230,6710,6670,6720,6670,18362
20230725,093600,3684849510,6670,6690,6710,6660,13663
20230725,093500,3593562660,6690,6730,6730,6690,28132
20230725,093400,3404798830,6730,6750,6750,6720,8894
20230725,093300,3344964020,6730,6760,6770,6730,8279
20230725,093200,3289135730,6760,6770,6770,6750,2257
20230725,093100,3273889790,6770,6750,6770,6740,1968
20230725,093000,3260598420,6740,6750,6760,6740,1644
20230725,092900,3249502480,6750,6750,6760,6740,4394
20230725,092800,3219853110,6760,6760,6760,6740,6534
20230725,092700,3175789680,6750,6740,6770,6740,3698
20230725,092600,3150851860,6740,6750,6770,6740,7158
20230725,092500,3102556640,6740,6740,6750,6730,4046
20230725,092400,3075280820,6750,6740,6760,6730,5669
20230725,092300,3037040520,6760,6730,6770,6730,14560
20230725,092200,2938962870,6740,6740,6740,6730,21222
20230725,092100,2796022690,6740,6780,6800,6740,11063
20230725,092000,2721195280,6780,6800,6800,6780,3227
20230725,091900,2699294600,6810,6780,6810,6780,3090
20230725,091800,2678295570,6820,6830,6830,6780,1731
20230725,091700,2666511940,6780,6740,6830,6740,7878
20230725,091600,2613094100,6740,6780,6780,6740,16848
20230725,091500,2499375050,6760,6750,6800,6720,21718
20230725,091400,2352915880,6750,6820,6830,6750,41248
20230725,091300,2073140100,6800,6830,6830,6800,16448
20230725,091200,1961120670,6830,6850,6860,6800,29750
20230725,091100,1758089860,6860,6840,6860,6820,2701
20230725,091000,1739628130,6850,6890,6920,6810,7072
20230725,090900,1691078540,6890,6810,6890,6800,11200
20230725,090800,1614491650,6810,6840,6870,6800,23134
20230725,090700,1456931580,6840,6830,6870,6830,9471
20230725,090600,1392175530,6820,6860,6870,6810,41839
20230725,090500,1106353380,6860,6880,6890,6840,17477
20230725,090400,986553860,6900,6930,6940,6870,10353
20230725,090300,915128350,6920,6890,6940,6850,14135
20230725,090200,817758820,6890,7020,7020,6830,66522
20230725,090100,356669990,7030,7030,7050,7000,11330
20230725,090000,277105370,7030,7070,7090,7030,39219