stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183100,69875263540,8020,8020,8020,8020,105520
20230725,183000,69875263540,8020,8020,8020,8020,0
20230725,182900,69875263540,8020,8020,8020,8020,0
20230725,182800,69875263540,8020,8020,8020,8020,0
20230725,182700,69875263540,8020,8020,8020,8020,0
20230725,182600,69875263540,8020,8020,8020,8020,0
20230725,182500,69875263540,8020,8020,8020,8020,0
20230725,182400,69875263540,8020,8020,8020,8020,0
20230725,182300,69875263540,8020,8020,8020,8020,0
20230725,182200,69875263540,8020,8020,8020,8020,0
20230725,182100,69875263540,8020,8020,8020,8020,0
20230725,182000,69875263540,8020,8020,8020,8020,0
20230725,181900,69875263540,8020,8020,8020,8020,0
20230725,181800,69875263540,8020,8020,8020,8020,0
20230725,181700,69875263540,8020,8020,8020,8020,0
20230725,181600,69875263540,8020,8020,8020,8020,0
20230725,181500,69875263540,8020,8020,8020,8020,0
20230725,181400,69875263540,8020,8020,8020,8020,0
20230725,181300,69875263540,8020,8020,8020,8020,0
20230725,181200,69875263540,8020,8020,8020,8020,0
20230725,181100,69875263540,8020,8020,8020,8020,0
20230725,181000,69875263540,8020,8020,8020,8020,0
20230725,180900,69875263540,8020,8020,8020,8020,0
20230725,180800,69875263540,8020,8020,8020,8020,0
20230725,180700,69875263540,8020,8020,8020,8020,0
20230725,180600,69875263540,8020,8020,8020,8020,0
20230725,180500,69875263540,8020,8020,8020,8020,0
20230725,180400,69875263540,8020,8020,8020,8020,0
20230725,180300,69875263540,8020,8020,8020,8020,0
20230725,180200,69875263540,8020,8020,8020,8020,0
20230725,180100,69875263540,8020,8020,8020,8020,105520
20230725,180000,69875263540,8020,8020,8020,8020,0
20230725,175900,69875263540,8020,8020,8020,8020,0
20230725,175800,69875263540,8020,8020,8020,8020,0
20230725,175700,69875263540,8020,8020,8020,8020,0
20230725,175600,69875263540,8020,8020,8020,8020,0
20230725,175500,69875263540,8020,8020,8020,8020,0
20230725,175400,69875263540,8020,8020,8020,8020,0
20230725,175300,69875263540,8020,8020,8020,8020,0
20230725,175200,69875263540,8020,8020,8020,8020,0
20230725,175100,69875263540,8020,8020,8020,8020,0
20230725,175000,69875263540,8020,8020,8020,8020,0
20230725,174900,69875263540,8020,8020,8020,8020,0
20230725,174800,69875263540,8020,8020,8020,8020,0
20230725,174700,69875263540,8020,8020,8020,8020,0
20230725,174600,69875263540,8020,8020,8020,8020,0
20230725,174500,69875263540,8020,8020,8020,8020,0
20230725,174400,69875263540,8020,8020,8020,8020,0
20230725,174300,69875263540,8020,8020,8020,8020,0
20230725,174200,69875263540,8020,8020,8020,8020,0
20230725,174100,69875263540,8020,8020,8020,8020,0
20230725,174000,69875263540,8020,8020,8020,8020,0
20230725,173900,69875263540,8020,8020,8020,8020,0
20230725,173800,69875263540,8020,8020,8020,8020,0
20230725,173700,69875263540,8020,8020,8020,8020,0
20230725,173600,69875263540,8020,8020,8020,8020,0
20230725,173500,69875263540,8020,8020,8020,8020,0
20230725,173400,69875263540,8020,8020,8020,8020,0
20230725,173300,69875263540,8020,8020,8020,8020,0
20230725,173200,69875263540,8020,8020,8020,8020,0
20230725,173100,69875263540,8020,8020,8020,8020,105520
20230725,173000,69875263540,8020,8020,8020,8020,0
20230725,172900,69875263540,8020,8020,8020,8020,0
20230725,172800,69875263540,8020,8020,8020,8020,0
20230725,172700,69875263540,8020,8020,8020,8020,0
20230725,172600,69875263540,8020,8020,8020,8020,0
20230725,172500,69875263540,8020,8020,8020,8020,0
20230725,172400,69875263540,8020,8020,8020,8020,0
20230725,172300,69875263540,8020,8020,8020,8020,0
20230725,172200,69875263540,8020,8020,8020,8020,0
20230725,172100,69875263540,8020,8020,8020,8020,0
20230725,172000,69875263540,8020,8020,8020,8020,0
20230725,171900,69875263540,8020,8020,8020,8020,0
20230725,171800,69875263540,8020,8020,8020,8020,0
20230725,171700,69875263540,8020,8020,8020,8020,0
20230725,171600,69875263540,8020,8020,8020,8020,0
20230725,171500,69875263540,8020,8020,8020,8020,0
20230725,171400,69875263540,8020,8020,8020,8020,0
20230725,171300,69875263540,8020,8020,8020,8020,0
20230725,171200,69875263540,8020,8020,8020,8020,0
20230725,171100,69875263540,8020,8020,8020,8020,0
20230725,171000,69875263540,8020,8020,8020,8020,0
20230725,170900,69875263540,8020,8020,8020,8020,0
20230725,170800,69875263540,8020,8020,8020,8020,0
20230725,170700,69875263540,8020,8020,8020,8020,0
20230725,170600,69875263540,8020,8020,8020,8020,0
20230725,170500,69875263540,8020,8020,8020,8020,0
20230725,170400,69875263540,8020,8020,8020,8020,0
20230725,170300,69875263540,8020,8020,8020,8020,0
20230725,170200,69875263540,8020,8020,8020,8020,0
20230725,170100,69875263540,8020,8020,8020,8020,105520
20230725,170000,69875263540,8020,8020,8020,8020,0
20230725,165900,69875263540,8020,8020,8020,8020,0
20230725,165800,69875263540,8020,8020,8020,8020,0
20230725,165700,69875263540,8020,8020,8020,8020,0
20230725,165600,69875263540,8020,8020,8020,8020,0
20230725,165500,69875263540,8020,8020,8020,8020,0
20230725,165400,69875263540,8020,8020,8020,8020,0
20230725,165300,69875263540,8020,8020,8020,8020,0
20230725,165200,69875263540,8020,8020,8020,8020,0
20230725,165100,69875263540,8020,8020,8020,8020,0
20230725,165000,69875263540,8020,8020,8020,8020,0
20230725,164900,69875263540,8020,8020,8020,8020,0
20230725,164800,69875263540,8020,8020,8020,8020,0
20230725,164700,69875263540,8020,8020,8020,8020,0
20230725,164600,69875263540,8020,8020,8020,8020,0
20230725,164500,69875263540,8020,8020,8020,8020,0
20230725,164400,69875263540,8020,8020,8020,8020,0
20230725,164300,69875263540,8020,8020,8020,8020,0
20230725,164200,69875263540,8020,8020,8020,8020,0
20230725,164100,69875263540,8020,8020,8020,8020,0
20230725,164000,69875263540,8020,8020,8020,8020,0
20230725,163900,69875263540,8020,8020,8020,8020,0
20230725,163800,69875263540,8020,8020,8020,8020,0
20230725,163700,69875263540,8020,8020,8020,8020,0
20230725,163600,69875263540,8020,8020,8020,8020,0
20230725,163500,69875263540,8020,8020,8020,8020,0
20230725,163400,69875263540,8020,8020,8020,8020,0
20230725,163300,69875263540,8020,8020,8020,8020,0
20230725,163200,69875263540,8020,8020,8020,8020,0
20230725,163100,69875263540,8020,8020,8020,8020,105520
20230725,163000,69875263540,8020,8020,8020,8020,0
20230725,162900,69875263540,8020,8020,8020,8020,0
20230725,162800,69875263540,8020,8020,8020,8020,0
20230725,162700,69875263540,8020,8020,8020,8020,0
20230725,162600,69875263540,8020,8020,8020,8020,0
20230725,162500,69875263540,8020,8020,8020,8020,0
20230725,162400,69875263540,8020,8020,8020,8020,0
20230725,162300,69875263540,8020,8020,8020,8020,0
20230725,162200,69875263540,8020,8020,8020,8020,0
20230725,162100,69875263540,8020,8020,8020,8020,0
20230725,162000,69875263540,8020,8020,8020,8020,0
20230725,161900,69875263540,8020,8020,8020,8020,0
20230725,161800,69875263540,8020,8020,8020,8020,0
20230725,161700,69875263540,8020,8020,8020,8020,0
20230725,161600,69875263540,8020,8020,8020,8020,0
20230725,161500,69875263540,8020,8020,8020,8020,0
20230725,161400,69875263540,8020,8020,8020,8020,0
20230725,161300,69875263540,8020,8020,8020,8020,0
20230725,161200,69875263540,8020,8020,8020,8020,0
20230725,161100,69875263540,8020,8020,8020,8020,0
20230725,161000,69875263540,8020,8020,8020,8020,0
20230725,160900,69875263540,8020,8020,8020,8020,0
20230725,160800,69875263540,8020,8020,8020,8020,0
20230725,160700,69875263540,8020,8020,8020,8020,0
20230725,160600,69875263540,8020,8020,8020,8020,0
20230725,160500,69875263540,8020,8020,8020,8020,0
20230725,160400,69875263540,8020,8020,8020,8020,0
20230725,160300,69875263540,8020,8020,8020,8020,0
20230725,160200,69875263540,8020,8020,8020,8020,0
20230725,160100,69875263540,8020,8020,8020,8020,105520
20230725,160000,69875263540,8020,8020,8020,8020,0
20230725,155900,69875263540,8020,8020,8020,8020,0
20230725,155800,69875263540,8020,8020,8020,8020,0
20230725,155700,69875263540,8020,8020,8020,8020,0
20230725,155600,69875263540,8020,8020,8020,8020,0
20230725,155500,69875263540,8020,8020,8020,8020,0
20230725,155400,69875263540,8020,8020,8020,8020,0
20230725,155300,69875263540,8020,8020,8020,8020,0
20230725,155200,69875263540,8020,8020,8020,8020,0
20230725,155100,69875263540,8020,8020,8020,8020,0
20230725,155000,69875263540,8020,8020,8020,8020,0
20230725,154900,69875263540,8020,8020,8020,8020,0
20230725,154800,69875263540,8020,8020,8020,8020,0
20230725,154700,69875263540,8020,8020,8020,8020,0
20230725,154600,69875263540,8020,8020,8020,8020,0
20230725,154500,69875263540,8020,8020,8020,8020,0
20230725,154400,69875263540,8020,8020,8020,8020,0
20230725,154300,69875263540,8020,8020,8020,8020,0
20230725,154200,69875263540,8020,8020,8020,8020,0
20230725,154100,69875263540,8020,8020,8020,8020,0
20230725,154000,69875263540,8020,8020,8020,8020,0
20230725,153900,69875263540,8020,8020,8020,8020,0
20230725,153800,69875263540,8020,8020,8020,8020,0
20230725,153700,69875263540,8020,8020,8020,8020,0
20230725,153600,69875263540,8020,8020,8020,8020,0
20230725,153500,69875263540,8020,8020,8020,8020,0
20230725,153400,69875263540,8020,8020,8020,8020,0
20230725,153300,69875263540,8020,8020,8020,8020,0
20230725,153200,69875263540,8020,8020,8020,8020,0
20230725,153100,69875263540,8020,8020,8020,8020,105520
20230725,153000,69875263540,8020,8020,8020,8020,105520
20230725,152900,69028993140,7950,7950,7950,7950,0
20230725,152800,69028993140,7950,7950,7950,7950,0
20230725,152700,69028993140,7950,7950,7950,7950,0
20230725,152600,69028993140,7950,7950,7950,7950,0
20230725,152500,69028993140,7950,7950,7950,7950,0
20230725,152400,69028993140,7950,7950,7950,7950,0
20230725,152300,69028993140,7950,7950,7950,7950,0
20230725,152200,69028993140,7950,7950,7950,7950,0
20230725,152100,69028993140,7950,7950,7950,7950,0
20230725,152000,69028993140,7950,7950,7950,7950,0
20230725,151900,69028993140,7950,7950,7960,7930,17499
20230725,151800,68890048190,7940,7950,7960,7940,12996
20230725,151700,68786702280,7950,7920,7960,7910,9715
20230725,151600,68709670240,7920,7910,7920,7900,8587
20230725,151500,68641761240,7920,7910,7920,7910,5220
20230725,151400,68600452650,7920,7880,7920,7880,22121
20230725,151300,68425872620,7880,7900,7910,7880,28227
20230725,151200,68202953730,7910,7920,7920,7900,11769
20230725,151100,68109884960,7910,7920,7920,7910,2861
20230725,151000,68087240570,7920,7920,7920,7900,3772
20230725,150900,68057396100,7920,7910,7920,7900,5136
20230725,150800,68016788830,7900,7920,7920,7900,16084
20230725,150700,67889546080,7920,7920,7930,7910,11312
20230725,150600,67799973380,7920,7920,7930,7910,10804
20230725,150500,67714407350,7920,7940,7950,7920,16452
20230725,150400,67583932890,7940,7950,7950,7940,5642
20230725,150300,67539106560,7950,7960,7960,7940,14504
20230725,150200,67423800670,7960,7970,7970,7950,11734
20230725,150100,67330406380,7960,7950,7970,7950,6659
20230725,150000,67277436730,7960,7970,7980,7950,7987
20230725,145900,67213826390,7970,7960,7970,7960,6141
20230725,145800,67164915150,7960,7980,7980,7960,7069
20230725,145700,67108552300,7970,7970,7980,7970,2696
20230725,145600,67087060540,7960,7970,7980,7960,2675
20230725,145500,67065742130,7980,7960,7980,7950,6769
20230725,145400,67011795490,7960,7960,7960,7940,6234
20230725,145300,66962227370,7960,7960,7970,7940,3311
20230725,145200,66935885030,7950,7930,7950,7920,11726
20230725,145100,66842911060,7940,7930,7950,7930,5914
20230725,145000,66795949500,7930,7950,7970,7930,18621
20230725,144900,66648167930,7950,7960,7970,7950,2598
20230725,144800,66627487950,7960,7960,7970,7950,1941
20230725,144700,66612036570,7950,7940,7960,7920,18579
20230725,144600,66464446010,7950,7960,7970,7950,9409
20230725,144500,66389611300,7970,7980,7980,7960,1387
20230725,144400,66378552980,7960,7960,7980,7950,9613
20230725,144300,66302022060,7960,7990,7990,7960,9549
20230725,144200,66225940170,7970,7980,7990,7970,2930
20230725,144100,66202552530,7980,7980,7990,7970,2439
20230725,144000,66183094790,7980,7950,7980,7930,4781
20230725,143900,66144996590,7950,7950,7950,7920,20927
20230725,143800,65978934430,7950,7970,7970,7940,33752
20230725,143700,65710510260,7970,7980,7990,7970,10438
20230725,143600,65627265950,7980,7990,8000,7980,8068
20230725,143500,65562857160,7990,8010,8010,7990,8503
20230725,143400,65494872140,8010,8010,8020,8010,2392
20230725,143300,65475711210,8020,8000,8020,8000,3995
20230725,143200,65443717070,8000,8000,8010,7990,4878
20230725,143100,65404695950,8000,7990,8000,7980,3734
20230725,143000,65374840730,7990,8010,8010,7980,3979
20230725,142900,65343037330,8010,8010,8020,8000,4639
20230725,142800,65305892770,8010,8020,8030,8010,5572
20230725,142700,65261209830,8010,8020,8020,8010,2759
20230725,142600,65239109780,8020,7980,8030,7980,13791
20230725,142500,65128687890,7980,7990,8000,7970,5638
20230725,142400,65083684550,7990,8000,8010,7990,9519
20230725,142300,65007590970,7990,8010,8010,7990,5810
20230725,142200,64961147760,8000,8010,8010,8000,1042
20230725,142100,64952806110,8000,8000,8010,7990,5768
20230725,142000,64906664610,8000,8000,8010,8000,3274
20230725,141900,64880469580,8000,8000,8010,8000,4138
20230725,141800,64847364860,8010,8010,8020,8000,2800
20230725,141700,64824950190,8010,8010,8010,8000,2380
20230725,141600,64805894290,8000,8000,8020,8000,3248
20230725,141500,64779891560,8000,8000,8020,8000,3901
20230725,141400,64748653150,8000,8010,8020,7990,8659
20230725,141300,64679357510,8010,8020,8020,8000,4007
20230725,141200,64647250260,8010,8020,8030,8010,8777
20230725,141100,64576916430,8020,8020,8030,8010,4641
20230725,141000,64539702930,8020,8040,8040,8000,16650
20230725,140900,64406234120,8040,8050,8060,8040,4325
20230725,140800,64371428790,8060,8050,8060,8040,3736
20230725,140700,64341369530,8050,8040,8050,8010,4398
20230725,140600,64306051160,8010,8050,8060,8010,10972
20230725,140500,64217909540,8050,8050,8060,8040,2989
20230725,140400,64193850590,8050,8040,8060,8040,1891
20230725,140300,64178631710,8040,8040,8060,8040,3958
20230725,140200,64146781580,8040,8040,8050,8030,5472
20230725,140100,64102773230,8050,8050,8070,8050,10649
20230725,140000,64017008230,8050,8060,8060,8040,5363
20230725,135900,63973834580,8060,8060,8080,8060,7085
20230725,135800,63916708620,8070,8080,8090,8050,7497
20230725,135700,63856242740,8090,8030,8090,8030,22787
20230725,135600,63672686110,8040,8030,8040,8020,4553
20230725,135500,63636119830,8030,8020,8040,8020,3080
20230725,135400,63611397480,8020,8040,8040,8010,7500
20230725,135300,63551180430,8040,8050,8050,8020,3862
20230725,135200,63520131840,8050,8020,8050,8010,5647
20230725,135100,63474755200,8010,8000,8010,8000,3084
20230725,135000,63450067980,8000,8010,8020,8000,4193
20230725,134900,63416513160,8010,8000,8020,8000,3591
20230725,134800,63387757040,7990,8010,8020,7980,9727
20230725,134700,63310007550,8010,8020,8040,8010,4359
20230725,134600,63275037110,8010,7980,8060,7970,7696
20230725,134500,63213451590,7970,8070,8070,7970,32119
20230725,134400,62956386100,8040,8030,8070,8030,3090
20230725,134300,62931534240,8040,8040,8040,8030,5359
20230725,134200,62888461850,8040,8030,8040,8030,8334
20230725,134100,62821498750,8040,8040,8050,8030,5997
20230725,134000,62773285860,8050,8070,8070,8030,6632
20230725,133900,62719962310,8070,8090,8100,8050,31175
20230725,133800,62467919220,8090,8070,8090,8070,5923
20230725,133700,62420066900,8080,8070,8090,8050,9991
20230725,133600,62339416350,8060,8050,8070,8020,8530
20230725,133500,62270854290,8040,8060,8080,8040,5438
20230725,133400,62227036400,8050,8090,8090,8050,12929
20230725,133300,62122710440,8090,8100,8100,8080,10065
20230725,133200,62041330350,8100,8090,8110,8060,20045
20230725,133100,61879253290,8100,8070,8110,8070,31019
20230725,133000,61628367460,8080,8060,8080,8050,19434
20230725,132900,61471651610,8060,8050,8070,8050,9432
20230725,132800,61395633270,8060,8050,8060,8050,8242
20230725,132700,61329255770,8050,8030,8050,8020,8357
20230725,132600,61262053760,8030,8020,8030,8020,3738
20230725,132500,61232043140,8030,8010,8030,8010,6416
20230725,132400,61180625320,8010,8000,8010,8000,1111
20230725,132300,61171732630,8000,8010,8010,7990,5032
20230725,132200,61131461900,8010,8000,8010,7990,4465
20230725,132100,61095740240,8010,8000,8010,8000,449
20230725,132000,61092147550,8000,7990,8000,7990,2262
20230725,131900,61074057330,8000,7990,8010,7990,3677
20230725,131800,61044652700,7990,7990,8000,7980,3548
20230725,131700,61016300330,7990,7970,8000,7970,4035
20230725,131600,60984072350,7980,7980,7980,7970,1083
20230725,131500,60975434500,7970,7950,7980,7950,2763
20230725,131400,60953433650,7950,7960,7970,7950,6981
20230725,131300,60897911960,7960,7970,7970,7950,5635
20230725,131200,60853077630,7960,7960,7980,7960,3560
20230725,131100,60824714170,7960,7970,7980,7960,5839
20230725,131000,60778206420,7980,7990,8000,7970,3068
20230725,130900,60753717490,7990,7980,8000,7980,957
20230725,130800,60746068550,7980,7960,7980,7950,9964
20230725,130700,60666759580,7980,7940,8000,7940,11024
20230725,130600,60578776070,7940,8020,8030,7920,25832
20230725,130500,60373047230,8020,8050,8050,8020,9273
20230725,130400,60298592750,8050,8060,8060,8040,4525
20230725,130300,60262182380,8060,8060,8070,8050,2801
20230725,130200,60239602450,8060,8050,8060,8040,3559
20230725,130100,60210955710,8050,8040,8060,8030,4360
20230725,130000,60175881320,8040,8040,8050,8030,1415
20230725,125900,60164507300,8040,8030,8050,8030,1129
20230725,125800,60155431670,8030,8050,8050,8030,6839
20230725,125700,60100480900,8050,8050,8050,8040,984
20230725,125600,60092560440,8050,8050,8060,8030,1528
20230725,125500,60080266040,8050,8040,8060,8030,1938
20230725,125400,60064669110,8040,8020,8040,8020,3031
20230725,125300,60040346530,8020,8030,8040,8020,2121
20230725,125200,60023323220,8030,8020,8040,7990,12512
20230725,125100,59922863730,8020,8040,8040,7980,25132
20230725,125000,59721466020,8040,8050,8060,8040,5840
20230725,124900,59674485810,8060,8070,8070,8060,3662
20230725,124800,59644951230,8070,8050,8070,8040,4564
20230725,124700,59608175050,8050,8050,8060,8050,4133
20230725,124600,59574898840,8050,8060,8060,8040,8255
20230725,124500,59508450550,8050,8060,8070,8050,2428
20230725,124400,59488886470,8060,8060,8070,8050,3488
20230725,124300,59460778090,8060,8080,8080,8060,6713
20230725,124200,59406638100,8080,8070,8080,8060,10176
20230725,124100,59324551040,8070,8050,8070,8030,16166
20230725,124000,59194407560,8050,8040,8050,8030,5154
20230725,123900,59152968020,8040,8040,8040,8020,4984
20230725,123800,59112943480,8040,8040,8040,8030,13545
20230725,123700,59004043900,8040,8030,8050,8030,12233
20230725,123600,58905734340,8030,8000,8030,8000,9720
20230725,123500,58827889430,8000,8010,8020,8000,4514
20230725,123400,58791730370,8010,7990,8020,7990,14367
20230725,123300,58676738360,7990,7990,8000,7990,2398
20230725,123200,58657564740,7980,7990,8000,7980,4336
20230725,123100,58622923180,8000,7950,8010,7950,11605
20230725,123000,58530208430,7950,7970,7970,7950,3446
20230725,122900,58502804950,7970,7950,7970,7940,4892
20230725,122800,58463937770,7950,7960,7970,7950,4621
20230725,122700,58427185850,7960,7960,7970,7950,2273
20230725,122600,58409092850,7970,7960,7970,7960,1363
20230725,122500,58398242810,7960,7960,7960,7950,2823
20230725,122400,58375788070,7950,7960,7970,7950,1454
20230725,122300,58364214390,7960,7950,7970,7950,1560
20230725,122200,58351803780,7950,7950,7960,7950,2697
20230725,122100,58330356350,7960,7980,7980,7950,6380
20230725,122000,58279581180,7980,7950,7980,7950,4866
20230725,121900,58240827160,7950,7950,7960,7940,4948
20230725,121800,58201488710,7950,7930,7950,7930,4598
20230725,121700,58164955260,7930,7950,7950,7930,3764
20230725,121600,58135078550,7950,7930,7950,7910,9176
20230725,121500,58062293960,7920,7930,7930,7920,3852
20230725,121400,58031783190,7930,7940,7950,7920,2424
20230725,121300,58012556140,7930,7910,7950,7900,14064
20230725,121200,57901107360,7910,7930,7940,7900,18115
20230725,121100,57757744080,7940,7890,7950,7880,29384
20230725,121000,57525299500,7900,7990,8020,7890,81886
20230725,120900,56875795090,8020,7990,8020,7980,11413
20230725,120800,56784526090,7990,7980,7990,7970,3752
20230725,120700,56754592590,7970,7990,7990,7970,12632
20230725,120600,56653748160,7990,8020,8020,7990,10037
20230725,120500,56573418120,8020,8050,8050,8020,2632
20230725,120400,56552274170,8060,8020,8060,8020,11728
20230725,120300,56458080690,8010,8030,8040,8010,7088
20230725,120200,56401189210,8030,8040,8040,8030,1006
20230725,120100,56393108570,8030,8040,8050,8030,3286
20230725,120000,56366689390,8040,8050,8050,8030,4502
20230725,115900,56330508620,8040,8060,8070,8030,9649
20230725,115800,56252776760,8060,8030,8070,8020,14960
20230725,115700,56132453260,8020,8040,8040,8020,4664
20230725,115600,56095018340,8050,8030,8050,8030,6611
20230725,115500,56041854230,8030,8030,8040,8030,4651
20230725,115400,56004494240,8030,8030,8040,8020,4376
20230725,115300,55969358660,8030,8010,8040,8010,11039
20230725,115200,55880771230,8010,8010,8030,8010,8895
20230725,115100,55809465480,8010,7980,8020,7970,10001
20230725,115000,55729517120,7970,7980,7980,7950,38994
20230725,114900,55419182450,7980,7980,7990,7960,20580
20230725,114800,55255098060,7980,8020,8030,7980,25395
20230725,114700,55051991930,8020,8060,8080,8010,38610
20230725,114600,54741607610,8070,8040,8070,8040,9368
20230725,114500,54666158000,8050,8040,8050,8030,6655
20230725,114400,54612647680,8030,8020,8040,8020,3337
20230725,114300,54585869920,8020,8030,8040,8020,4101
20230725,114200,54552937210,8030,8030,8040,8020,6464
20230725,114100,54501052940,8030,8060,8060,8030,15535
20230725,114000,54376049150,8060,8050,8070,8050,11962
20230725,113900,54279671150,8050,8030,8060,8020,18857
20230725,113800,54128137340,8020,8040,8050,8020,8813
20230725,113700,54057334090,8050,8040,8050,8030,6838
20230725,113600,54002364450,8040,8050,8070,8030,12296
20230725,113500,53903374590,8050,8040,8050,8000,23332
20230725,113400,53716143620,8040,8020,8040,8010,14218
20230725,113300,53602115560,8030,8020,8040,8000,12758
20230725,113200,53499769310,8030,8020,8030,8000,33392
20230725,113100,53232131510,8020,8050,8070,7970,124195
20230725,113000,52237050930,8050,8050,8060,8030,58509
20230725,112900,51766396170,8050,8090,8090,8040,61249
20230725,112800,51272519070,8100,8080,8120,8080,29053
20230725,112700,51037486480,8080,8120,8130,8080,51113
20230725,112600,50623422070,8130,8160,8160,8120,18927
20230725,112500,50469431180,8170,8180,8180,8150,13211
20230725,112400,50361570420,8170,8190,8200,8170,39476
20230725,112300,50038245210,8180,8150,8180,8130,17193
20230725,112200,49897987820,8140,8170,8170,8140,17288
20230725,112100,49756947590,8160,8120,8170,8120,29884
20230725,112000,49513629300,8120,8130,8140,8110,11614
20230725,111900,49419288870,8140,8120,8140,8110,17613
20230725,111800,49276238710,8110,8110,8130,8100,13193
20230725,111700,49169194360,8130,8120,8140,8110,12396
20230725,111600,49068477830,8130,8150,8160,8100,16007
20230725,111500,48938427200,8150,8100,8160,8100,19938
20230725,111400,48776233770,8110,8140,8150,8110,34249
20230725,111300,48497816840,8140,8150,8150,8120,22564
20230725,111200,48314299700,8150,8170,8180,8140,18026
20230725,111100,48167287210,8160,8150,8190,8110,56935
20230725,111000,47703748450,8150,8160,8170,8150,25535
20230725,110900,47495388420,8160,8190,8200,8160,14047
20230725,110800,47380579490,8190,8180,8210,8140,39436
20230725,110700,47058196160,8190,8210,8220,8170,19454
20230725,110600,46898790820,8210,8170,8240,8170,30411
20230725,110500,46649195480,8180,8220,8250,8170,52116
20230725,110400,46221407940,8210,8200,8240,8190,47338
20230725,110300,45832647930,8200,8150,8240,8120,96031
20230725,110200,45047178210,8160,8190,8200,8070,166318
20230725,110100,43692962400,8200,8290,8290,8180,173873
20230725,110000,42263125580,8290,8330,8330,8280,61509
20230725,105900,41752126410,8330,8290,8340,8280,74128
20230725,105800,41135198800,8280,8300,8310,8260,73611
20230725,105700,40525164740,8290,8310,8320,8290,76688
20230725,105600,39888118950,8320,8300,8320,8290,70061
20230725,105500,39306303810,8310,8320,8340,8290,125968
20230725,105400,38259314940,8320,8280,8330,8270,120879
20230725,105300,37255739780,8270,8250,8320,8240,151420
20230725,105200,36000828780,8250,8230,8270,8220,79953
20230725,105100,35341260870,8220,8190,8260,8180,98024
20230725,105000,34534299220,8180,8260,8270,8170,185861
20230725,104900,33009341450,8260,8170,8280,8160,216127
20230725,104800,31230113910,8170,8120,8190,8120,113349
20230725,104700,30303674260,8130,8120,8150,8100,46906
20230725,104600,29922603940,8110,8150,8150,8110,47999
20230725,104500,29532247470,8140,8140,8160,8100,74508
20230725,104400,28925889720,8140,8110,8170,8110,120587
20230725,104300,27943535910,8110,8100,8120,8090,45303
20230725,104200,27576277370,8110,8110,8140,8090,104225
20230725,104100,26730687470,8110,8140,8150,8060,131306
20230725,104000,25665930590,8130,8070,8150,8050,148293
20230725,103900,24463633840,8060,8070,8120,8060,194215
20230725,103800,22891524430,8070,8000,8090,8000,138160
20230725,103700,21778415510,8000,7970,8060,7970,197333
20230725,103600,20196062200,7970,7940,8000,7940,131153
20230725,103500,19150415700,7930,7930,7940,7900,24049
20230725,103400,18959776860,7930,7910,7930,7910,25505
20230725,103300,18757655170,7910,7880,7920,7880,63829
20230725,103200,18253421480,7870,7880,7880,7870,5823
20230725,103100,18207543790,7880,7880,7880,7870,9137
20230725,103000,18135555490,7880,7870,7880,7860,5828
20230725,102900,18089680890,7860,7860,7870,7860,2997
20230725,102800,18066117300,7870,7870,7870,7840,6707
20230725,102700,18013384150,7850,7850,7880,7840,8329
20230725,102600,17947834200,7860,7850,7880,7850,12818
20230725,102500,17847059460,7850,7860,7860,7850,3576
20230725,102400,17818966850,7850,7850,7860,7840,6339
20230725,102300,17769192380,7840,7830,7850,7830,7147
20230725,102200,17713139850,7830,7810,7830,7810,2357
20230725,102100,17694703540,7800,7800,7810,7790,6411
20230725,102000,17644693540,7800,7810,7810,7800,9498
20230725,101900,17570548730,7810,7830,7830,7810,9301
20230725,101800,17497851620,7840,7830,7850,7830,2022
20230725,101700,17482012620,7830,7840,7850,7830,3162
20230725,101600,17457227950,7840,7830,7840,7820,5712
20230725,101500,17412525350,7830,7810,7830,7810,8802
20230725,101400,17343685510,7810,7800,7820,7800,24142
20230725,101300,17155320320,7800,7830,7830,7800,13399
20230725,101200,17050590130,7830,7850,7860,7830,7976
20230725,101100,16988048200,7860,7850,7870,7850,4969
20230725,101000,16949003910,7860,7890,7890,7850,4637
20230725,100900,16912486980,7890,7880,7890,7870,6089
20230725,100800,16864491380,7880,7840,7900,7840,21320
20230725,100700,16696747170,7850,7840,7860,7840,3147
20230725,100600,16672045740,7840,7840,7850,7840,4205
20230725,100500,16639061240,7840,7860,7860,7830,10003
20230725,100400,16560577730,7860,7820,7860,7820,7749
20230725,100300,16499849630,7820,7870,7870,7820,26770
20230725,100200,16289868320,7870,7900,7900,7860,12476
20230725,100100,16191627270,7890,7910,7910,7890,5378
20230725,100000,16149136050,7910,7880,7920,7880,11000
20230725,095900,16062191440,7880,7890,7890,7870,4062
20230725,095800,16030159890,7890,7860,7900,7860,14373
20230725,095700,15916851810,7870,7900,7900,7870,7964
20230725,095600,15854085730,7900,7880,7900,7870,4432
20230725,095500,15819165690,7870,7920,7920,7870,23097
20230725,095400,15637063940,7920,7910,7930,7900,19693
20230725,095300,15481187030,7910,7900,7910,7880,11809
20230725,095200,15387955580,7890,7900,7910,7880,12760
20230725,095100,15287170110,7900,7890,7900,7880,4551
20230725,095000,15251257310,7900,7860,7930,7860,32115
20230725,094900,14997648040,7860,7880,7890,7860,10794
20230725,094800,14912714590,7870,7870,7890,7850,7225
20230725,094700,14855893140,7880,7880,7890,7860,8468
20230725,094600,14789203390,7880,7880,7890,7860,5947
20230725,094500,14742367100,7890,7890,7900,7870,7041
20230725,094400,14686842950,7900,7860,7900,7850,4672
20230725,094300,14650033120,7850,7860,7870,7840,18132
20230725,094200,14507691170,7860,7870,7880,7840,23426
20230725,094100,14323562930,7870,7920,7930,7820,37253
20230725,094000,14030156470,7930,7890,7960,7860,103323
20230725,093900,13210906200,7870,7870,7890,7850,12931
20230725,093800,13109138160,7870,7870,7880,7860,11775
20230725,093700,13016457650,7880,7840,7900,7840,43014
20230725,093600,12677710830,7830,7810,7850,7790,12454
20230725,093500,12580167880,7810,7790,7820,7760,20756
20230725,093400,12418674260,7800,7830,7850,7790,15379
20230725,093300,12298456280,7830,7860,7860,7820,8308
20230725,093200,12233372620,7850,7870,7870,7850,21377
20230725,093100,12065454300,7870,7830,7880,7820,18371
20230725,093000,11921251500,7820,7820,7870,7810,17690
20230725,092900,11782574450,7820,7760,7820,7750,18096
20230725,092800,11641472700,7750,7770,7790,7740,29298
20230725,092700,11414255910,7770,7770,7810,7770,18615
20230725,092600,11269407250,7770,7830,7840,7770,53187
20230725,092500,10854419400,7830,7820,7860,7810,23082
20230725,092400,10673363630,7810,7830,7840,7810,15392
20230725,092300,10552972650,7830,7840,7870,7820,18062
20230725,092200,10411363850,7830,7860,7870,7830,28001
20230725,092100,10191695040,7860,7900,7920,7860,37307
20230725,092000,9897100670,7910,7940,7950,7900,73022
20230725,091900,9317463920,7940,7860,7940,7840,60407
20230725,091800,8840793550,7870,7830,7870,7810,36150
20230725,091700,8557376420,7830,7880,7880,7800,50787
20230725,091600,8159120210,7870,7900,7940,7870,60485
20230725,091500,7680353310,7900,7930,7950,7900,69998
20230725,091400,7125192160,7940,7900,7940,7870,65242
20230725,091300,6609375670,7900,7840,7930,7820,97884
20230725,091200,5836870100,7840,7780,7850,7780,27429
20230725,091100,5622400490,7790,7820,7830,7790,35694
20230725,091000,5343891190,7820,7840,7850,7790,45743
20230725,090900,4986393900,7850,7910,7910,7820,65814
20230725,090800,4469205070,7900,7770,7900,7750,127412
20230725,090700,3471644130,7780,7830,7830,7760,34159
20230725,090600,3205784900,7830,7830,7840,7770,68816
20230725,090500,2668050320,7840,7750,7840,7730,105844
20230725,090400,1842580490,7750,7680,7760,7680,36510
20230725,090300,1560032550,7680,7700,7710,7620,30393
20230725,090200,1327312880,7690,7750,7760,7650,44531
20230725,090100,983678120,7750,7660,7750,7650,65052
20230725,090000,482372740,7650,7620,7700,7610,60103