stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184400,942517359400,70000,70000,70000,70000,932015
20230725,184300,942517359400,70000,70000,70000,70000,0
20230725,184200,942517359400,70000,70000,70000,70000,0
20230725,184100,942517359400,70000,70000,70000,70000,0
20230725,184000,942517359400,70000,70000,70000,70000,0
20230725,183900,942517359400,70000,70000,70000,70000,0
20230725,183800,942517359400,70000,70000,70000,70000,0
20230725,183700,942517359400,70000,70000,70000,70000,0
20230725,183600,942517359400,70000,70000,70000,70000,0
20230725,183500,942517359400,70000,70000,70000,70000,0
20230725,183400,942517359400,70000,70000,70000,70000,0
20230725,183300,942517359400,70000,70000,70000,70000,0
20230725,183200,942517359400,70000,70000,70000,70000,0
20230725,183100,942517359400,70000,70000,70000,70000,0
20230725,183000,942517359400,70000,70000,70000,70000,0
20230725,182900,942517359400,70000,70000,70000,70000,0
20230725,182800,942517359400,70000,70000,70000,70000,0
20230725,182700,942517359400,70000,70000,70000,70000,0
20230725,182600,942517359400,70000,70000,70000,70000,0
20230725,182500,942517359400,70000,70000,70000,70000,0
20230725,182400,942517359400,70000,70000,70000,70000,0
20230725,182300,942517359400,70000,70000,70000,70000,0
20230725,182200,942517359400,70000,70000,70000,70000,0
20230725,182100,942517359400,70000,70000,70000,70000,0
20230725,182000,942517359400,70000,70000,70000,70000,0
20230725,181900,942517359400,70000,70000,70000,70000,0
20230725,181800,942517359400,70000,70000,70000,70000,0
20230725,181700,942517359400,70000,70000,70000,70000,0
20230725,181600,942517359400,70000,70000,70000,70000,0
20230725,181500,942517359400,70000,70000,70000,70000,0
20230725,181400,942517359400,70000,70000,70000,70000,932015
20230725,181300,942517359400,70000,70000,70000,70000,0
20230725,181200,942517359400,70000,70000,70000,70000,0
20230725,181100,942517359400,70000,70000,70000,70000,0
20230725,181000,942517359400,70000,70000,70000,70000,0
20230725,180900,942517359400,70000,70000,70000,70000,0
20230725,180800,942517359400,70000,70000,70000,70000,0
20230725,180700,942517359400,70000,70000,70000,70000,0
20230725,180600,942517359400,70000,70000,70000,70000,0
20230725,180500,942517359400,70000,70000,70000,70000,0
20230725,180400,942517359400,70000,70000,70000,70000,0
20230725,180300,942517359400,70000,70000,70000,70000,0
20230725,180200,942517359400,70000,70000,70000,70000,0
20230725,180100,942517359400,70000,70000,70000,70000,0
20230725,180000,942517359400,70000,70000,70000,70000,0
20230725,175900,942517359400,70000,70000,70000,70000,0
20230725,175800,942517359400,70000,70000,70000,70000,0
20230725,175700,942517359400,70000,70000,70000,70000,0
20230725,175600,942517359400,70000,70000,70000,70000,0
20230725,175500,942517359400,70000,70000,70000,70000,0
20230725,175400,942517359400,70000,70000,70000,70000,0
20230725,175300,942517359400,70000,70000,70000,70000,0
20230725,175200,942517359400,70000,70000,70000,70000,0
20230725,175100,942517359400,70000,70000,70000,70000,0
20230725,175000,942517359400,70000,70000,70000,70000,0
20230725,174900,942517359400,70000,70000,70000,70000,0
20230725,174800,942517359400,70000,70000,70000,70000,0
20230725,174700,942517359400,70000,70000,70000,70000,0
20230725,174600,942517359400,70000,70000,70000,70000,0
20230725,174500,942517359400,70000,70000,70000,70000,0
20230725,174400,942517359400,70000,70000,70000,70000,932015
20230725,174300,942517359400,70000,70000,70000,70000,0
20230725,174200,942517359400,70000,70000,70000,70000,0
20230725,174100,942517359400,70000,70000,70000,70000,0
20230725,174000,942517359400,70000,70000,70000,70000,0
20230725,173900,942517359400,70000,70000,70000,70000,0
20230725,173800,942517359400,70000,70000,70000,70000,0
20230725,173700,942517359400,70000,70000,70000,70000,0
20230725,173600,942517359400,70000,70000,70000,70000,0
20230725,173500,942517359400,70000,70000,70000,70000,0
20230725,173400,942517359400,70000,70000,70000,70000,0
20230725,173300,942517359400,70000,70000,70000,70000,0
20230725,173200,942517359400,70000,70000,70000,70000,0
20230725,173100,942517359400,70000,70000,70000,70000,0
20230725,173000,942517359400,70000,70000,70000,70000,0
20230725,172900,942517359400,70000,70000,70000,70000,0
20230725,172800,942517359400,70000,70000,70000,70000,0
20230725,172700,942517359400,70000,70000,70000,70000,0
20230725,172600,942517359400,70000,70000,70000,70000,0
20230725,172500,942517359400,70000,70000,70000,70000,0
20230725,172400,942517359400,70000,70000,70000,70000,0
20230725,172300,942517359400,70000,70000,70000,70000,0
20230725,172200,942517359400,70000,70000,70000,70000,0
20230725,172100,942517359400,70000,70000,70000,70000,0
20230725,172000,942517359400,70000,70000,70000,70000,0
20230725,171900,942517359400,70000,70000,70000,70000,0
20230725,171800,942517359400,70000,70000,70000,70000,0
20230725,171700,942517359400,70000,70000,70000,70000,0
20230725,171600,942517359400,70000,70000,70000,70000,0
20230725,171500,942517359400,70000,70000,70000,70000,0
20230725,171400,942517359400,70000,70000,70000,70000,932015
20230725,171300,942517359400,70000,70000,70000,70000,0
20230725,171200,942517359400,70000,70000,70000,70000,0
20230725,171100,942517359400,70000,70000,70000,70000,0
20230725,171000,942517359400,70000,70000,70000,70000,0
20230725,170900,942517359400,70000,70000,70000,70000,0
20230725,170800,942517359400,70000,70000,70000,70000,0
20230725,170700,942517359400,70000,70000,70000,70000,0
20230725,170600,942517359400,70000,70000,70000,70000,0
20230725,170500,942517359400,70000,70000,70000,70000,0
20230725,170400,942517359400,70000,70000,70000,70000,0
20230725,170300,942517359400,70000,70000,70000,70000,0
20230725,170200,942517359400,70000,70000,70000,70000,0
20230725,170100,942517359400,70000,70000,70000,70000,0
20230725,170000,942517359400,70000,70000,70000,70000,0
20230725,165900,942517359400,70000,70000,70000,70000,0
20230725,165800,942517359400,70000,70000,70000,70000,0
20230725,165700,942517359400,70000,70000,70000,70000,0
20230725,165600,942517359400,70000,70000,70000,70000,0
20230725,165500,942517359400,70000,70000,70000,70000,0
20230725,165400,942517359400,70000,70000,70000,70000,0
20230725,165300,942517359400,70000,70000,70000,70000,0
20230725,165200,942517359400,70000,70000,70000,70000,0
20230725,165100,942517359400,70000,70000,70000,70000,0
20230725,165000,942517359400,70000,70000,70000,70000,0
20230725,164900,942517359400,70000,70000,70000,70000,0
20230725,164800,942517359400,70000,70000,70000,70000,0
20230725,164700,942517359400,70000,70000,70000,70000,0
20230725,164600,942517359400,70000,70000,70000,70000,0
20230725,164500,942517359400,70000,70000,70000,70000,0
20230725,164400,942517359400,70000,70000,70000,70000,932015
20230725,164300,942517359400,70000,70000,70000,70000,0
20230725,164200,942517359400,70000,70000,70000,70000,0
20230725,164100,942517359400,70000,70000,70000,70000,0
20230725,164000,942517359400,70000,70000,70000,70000,0
20230725,163900,942517359400,70000,70000,70000,70000,0
20230725,163800,942517359400,70000,70000,70000,70000,0
20230725,163700,942517359400,70000,70000,70000,70000,0
20230725,163600,942517359400,70000,70000,70000,70000,0
20230725,163500,942517359400,70000,70000,70000,70000,0
20230725,163400,942517359400,70000,70000,70000,70000,0
20230725,163300,942517359400,70000,70000,70000,70000,0
20230725,163200,942517359400,70000,70000,70000,70000,0
20230725,163100,942517359400,70000,70000,70000,70000,0
20230725,163000,942517359400,70000,70000,70000,70000,0
20230725,162900,942517359400,70000,70000,70000,70000,0
20230725,162800,942517359400,70000,70000,70000,70000,0
20230725,162700,942517359400,70000,70000,70000,70000,0
20230725,162600,942517359400,70000,70000,70000,70000,0
20230725,162500,942517359400,70000,70000,70000,70000,0
20230725,162400,942517359400,70000,70000,70000,70000,0
20230725,162300,942517359400,70000,70000,70000,70000,0
20230725,162200,942517359400,70000,70000,70000,70000,0
20230725,162100,942517359400,70000,70000,70000,70000,0
20230725,162000,942517359400,70000,70000,70000,70000,0
20230725,161900,942517359400,70000,70000,70000,70000,0
20230725,161800,942517359400,70000,70000,70000,70000,0
20230725,161700,942517359400,70000,70000,70000,70000,0
20230725,161600,942517359400,70000,70000,70000,70000,0
20230725,161500,942517359400,70000,70000,70000,70000,0
20230725,161400,942517359400,70000,70000,70000,70000,932015
20230725,161300,942517359400,70000,70000,70000,70000,0
20230725,161200,942517359400,70000,70000,70000,70000,0
20230725,161100,942517359400,70000,70000,70000,70000,0
20230725,161000,942517359400,70000,70000,70000,70000,0
20230725,160900,942517359400,70000,70000,70000,70000,0
20230725,160800,942517359400,70000,70000,70000,70000,0
20230725,160700,942517359400,70000,70000,70000,70000,0
20230725,160600,942517359400,70000,70000,70000,70000,0
20230725,160500,942517359400,70000,70000,70000,70000,0
20230725,160400,942517359400,70000,70000,70000,70000,0
20230725,160300,942517359400,70000,70000,70000,70000,0
20230725,160200,942517359400,70000,70000,70000,70000,0
20230725,160100,942517359400,70000,70000,70000,70000,0
20230725,160000,942517359400,70000,70000,70000,70000,0
20230725,155900,942517359400,70000,70000,70000,70000,0
20230725,155800,942517359400,70000,70000,70000,70000,0
20230725,155700,942517359400,70000,70000,70000,70000,0
20230725,155600,942517359400,70000,70000,70000,70000,0
20230725,155500,942517359400,70000,70000,70000,70000,0
20230725,155400,942517359400,70000,70000,70000,70000,0
20230725,155300,942517359400,70000,70000,70000,70000,0
20230725,155200,942517359400,70000,70000,70000,70000,0
20230725,155100,942517359400,70000,70000,70000,70000,0
20230725,155000,942517359400,70000,70000,70000,70000,0
20230725,154900,942517359400,70000,70000,70000,70000,0
20230725,154800,942517359400,70000,70000,70000,70000,0
20230725,154700,942517359400,70000,70000,70000,70000,0
20230725,154600,942517359400,70000,70000,70000,70000,0
20230725,154500,942517359400,70000,70000,70000,70000,0
20230725,154400,942517359400,70000,70000,70000,70000,932015
20230725,154300,942517359400,70000,70000,70000,70000,0
20230725,154200,942517359400,70000,70000,70000,70000,0
20230725,154100,942517359400,70000,70000,70000,70000,0
20230725,154000,942517359400,70000,70000,70000,70000,0
20230725,153900,942517359400,70000,70000,70000,70000,0
20230725,153800,942517359400,70000,70000,70000,70000,0
20230725,153700,942517359400,70000,70000,70000,70000,0
20230725,153600,942517359400,70000,70000,70000,70000,0
20230725,153500,942517359400,70000,70000,70000,70000,0
20230725,153400,942517359400,70000,70000,70000,70000,0
20230725,153300,942517359400,70000,70000,70000,70000,0
20230725,153200,942517359400,70000,70000,70000,70000,0
20230725,153100,942517359400,70000,70000,70000,70000,0
20230725,153000,942517359400,70000,70000,70000,70000,932015
20230725,152900,877276309400,70000,70000,70000,70000,0
20230725,152800,877276309400,70000,70000,70000,70000,0
20230725,152700,877276309400,70000,70000,70000,70000,0
20230725,152600,877276309400,70000,70000,70000,70000,0
20230725,152500,877276309400,70000,70000,70000,70000,0
20230725,152400,877276309400,70000,70000,70000,70000,0
20230725,152300,877276309400,70000,70000,70000,70000,0
20230725,152200,877276309400,70000,70000,70000,70000,0
20230725,152100,877276309400,70000,70000,70000,70000,0
20230725,152000,877276309400,70000,70000,70000,70000,0
20230725,151900,877276309400,70000,70000,70000,69900,154634
20230725,151800,866463816300,70000,69900,70000,69900,32794
20230725,151700,864170809500,70000,69900,70000,69900,81350
20230725,151600,858478012900,69900,70000,70000,69900,22219
20230725,151500,856923801300,69900,69900,70000,69900,25507
20230725,151400,855139555000,70000,69900,70000,69900,17847
20230725,151300,853891019400,69900,70000,70000,69900,25833
20230725,151200,852084444800,70000,70000,70000,69900,14041
20230725,151100,851102451900,70000,69900,70000,69800,137180
20230725,151000,841513695300,69900,69800,69900,69800,17932
20230725,150900,840260456000,69900,69900,69900,69800,61438
20230725,150800,835966396300,69900,69900,69900,69800,15536
20230725,150700,834881151100,69800,69900,69900,69800,29537
20230725,150600,832816886000,69900,69900,69900,69800,24879
20230725,150500,831078534800,69900,69900,69900,69800,44339
20230725,150400,827979620900,69900,69900,69900,69800,129463
20230725,150300,818933699000,69900,69800,69900,69800,36336
20230725,150200,816394492800,69800,69900,69900,69800,22026
20230725,150100,814855845400,69900,69900,69900,69800,13899
20230725,150000,813885340600,69900,69800,69900,69800,10999
20230725,145900,813117026300,69800,69800,69900,69800,25226
20230725,145800,811354813200,69800,69900,69900,69800,13314
20230725,145700,810425068500,69900,69900,69900,69800,17791
20230725,145600,809182393400,69900,69800,69900,69800,25168
20230725,145500,807424588400,69800,69800,69900,69800,56213
20230725,145400,803498901300,69900,69900,69900,69800,13510
20230725,145300,802555307200,69800,69900,69900,69800,13376
20230725,145200,801621237900,69800,69800,69900,69800,11236
20230725,145100,800836486400,69800,69900,69900,69800,9440
20230725,145000,800177126200,69900,69900,69900,69800,51752
20230725,144900,796563332500,69900,69800,69900,69800,17091
20230725,144800,795369639700,69900,69800,69900,69800,33882
20230725,144700,793002307500,69800,69800,69900,69800,11573
20230725,144600,792193998100,69800,69800,69900,69800,13155
20230725,144500,791275175900,69900,69800,69900,69800,14068
20230725,144400,790292780300,69800,69800,69900,69800,10712
20230725,144300,789544485900,69900,69900,69900,69800,14129
20230725,144200,788557819600,69900,69800,69900,69800,11076
20230725,144100,787784279700,69800,69800,69900,69800,17053
20230725,144000,786593447800,69900,69900,69900,69800,12395
20230725,143900,785727740200,69800,69800,69900,69800,14242
20230725,143800,784732851200,69900,69900,69900,69800,18127
20230725,143700,783466683400,69900,69800,69900,69800,34931
20230725,143600,781027860800,69900,69900,69900,69800,16033
20230725,143500,779908029900,69800,69800,69900,69800,12229
20230725,143400,779053861000,69900,69900,69900,69800,13629
20230725,143300,778102204600,69800,69800,69900,69800,20767
20230725,143200,776652132900,69900,69900,69900,69800,12152
20230725,143100,775803752500,69900,69800,69900,69800,20231
20230725,143000,774391128200,69900,69800,69900,69800,12226
20230725,142900,773537528900,69900,69900,69900,69800,13761
20230725,142800,772576508200,69900,69900,69900,69800,18451
20230725,142700,771288070600,69900,69800,69900,69800,240121
20230725,142600,754527103600,69800,69800,69900,69800,32167
20230725,142500,752281314000,69900,69900,69900,69800,17848
20230725,142400,751035104700,69800,69900,69900,69800,27129
20230725,142300,749140961800,69900,69900,69900,69800,16370
20230725,142200,747997778400,69800,69900,69900,69800,14987
20230725,142100,746951136900,69800,69800,69900,69800,82705
20230725,142000,741177158300,69900,69900,69900,69800,38629
20230725,141900,738479218500,69900,69900,70000,69800,285169
20230725,141800,718546138000,70000,70000,70000,69900,10527
20230725,141700,717809887200,70000,69900,70000,69900,10821
20230725,141600,717052810400,70000,69900,70000,69900,9761
20230725,141500,716369990200,70000,70000,70000,69900,11711
20230725,141400,715550967900,69900,70000,70000,69900,10958
20230725,141300,714784621600,70000,69900,70000,69900,43737
20230725,141200,711727110900,69900,69900,70000,69900,10732
20230725,141100,710976413300,69900,70000,70000,69900,8863
20230725,141000,710356580200,69900,70000,70000,69900,12144
20230725,140900,709507396600,70000,70000,70000,69900,11665
20230725,140800,708691608400,69900,69900,70000,69900,24370
20230725,140700,706987741700,70000,69900,70000,69900,14630
20230725,140600,705964224400,69900,70000,70000,69900,10792
20230725,140500,705209519800,70000,70000,70000,69900,11563
20230725,140400,704400992800,70000,69900,70000,69900,24829
20230725,140300,702664962600,69900,69900,70000,69900,13464
20230725,140200,701723503200,69900,70000,70000,69900,8324
20230725,140100,701141307000,70000,69900,70000,69900,26614
20230725,140000,699280666500,70000,69900,70000,69900,12351
20230725,135900,698417112500,69900,69900,70000,69900,32720
20230725,135800,696129585100,69900,70000,70000,69900,54543
20230725,135700,692316769200,69900,69900,70000,69900,13940
20230725,135600,691342023800,69900,69900,70000,69900,12820
20230725,135500,690445559400,69900,69900,70000,69900,22925
20230725,135400,688842471900,69900,70000,70000,69900,12476
20230725,135300,687970012200,70000,70000,70000,69900,12650
20230725,135200,687085479500,70000,70000,70000,69900,14738
20230725,135100,686055042400,70000,70000,70000,69900,22971
20230725,135000,684448015500,69900,70000,70000,69900,13832
20230725,134900,683480344000,69900,69900,70000,69900,10249
20230725,134800,682763477000,69900,69900,70000,69900,10606
20230725,134700,682021705200,69900,69900,70000,69900,13642
20230725,134600,681067653700,70000,69900,70000,69900,7898
20230725,134500,680515174300,69900,69900,70000,69900,10323
20230725,134400,679793271500,70000,70000,70100,69900,270592
20230725,134300,660852246500,70000,70000,70100,70000,15607
20230725,134200,659759586000,70100,70100,70100,70000,12727
20230725,134100,658868293400,70100,70000,70100,70000,17033
20230725,134000,657675652900,70000,70100,70100,70000,10850
20230725,133900,656915849600,70100,70000,70100,70000,17664
20230725,133800,655679068100,70100,70000,70100,70000,12311
20230725,133700,654816947900,70000,70000,70100,70000,15172
20230725,133600,653754588900,70000,70100,70100,70000,8756
20230725,133500,653141235700,70000,70000,70100,70000,10719
20230725,133400,652390584200,70000,70100,70100,70000,22005
20230725,133300,650849905200,70000,70100,70100,70000,17878
20230725,133200,649598017800,70000,70000,70100,70000,10716
20230725,133100,648847520900,70000,70000,70100,70000,15959
20230725,133000,647730173700,70000,70000,70100,70000,9787
20230725,132900,647044729900,70000,70100,70100,70000,18737
20230725,132800,645732632200,70000,70000,70100,70000,10850
20230725,132700,644972740400,70000,70000,70100,70000,8997
20230725,132600,644342555700,70000,70100,70100,70000,30471
20230725,132500,642209163300,70000,70000,70100,70000,9577
20230725,132400,641538438100,70100,70000,70100,70000,8834
20230725,132300,640919728400,70000,70000,70100,70000,6769
20230725,132200,640445634000,70100,70100,70100,70000,5770
20230725,132100,640041534600,70100,70000,70100,70000,26428
20230725,132000,638191343800,70000,70000,70100,70000,6383
20230725,131900,637744290900,70100,70000,70100,70000,8656
20230725,131800,637138146800,70000,70100,70100,70000,8284
20230725,131700,636558060700,70100,70000,70100,70000,8416
20230725,131600,635968652200,70100,70000,70100,70000,6576
20230725,131500,635508109500,70000,70100,70100,70000,7342
20230725,131400,634994010500,70100,70000,70100,70000,10745
20230725,131300,634241578600,70100,70000,70100,70000,13863
20230725,131200,633270730000,70000,70100,70100,70000,13570
20230725,131100,632320589500,70000,70100,70100,70000,13087
20230725,131000,631403962100,70000,70000,70100,70000,10645
20230725,130900,630658674100,70100,70100,70100,70000,11494
20230725,130800,629853892200,70100,70100,70100,70000,7960
20230725,130700,629296566800,70000,70100,70100,70000,8960
20230725,130600,628669185300,70100,70000,70100,70000,8782
20230725,130500,628054115800,70100,70100,70100,70000,10380
20230725,130400,627327119300,70000,70000,70100,70000,7262
20230725,130300,626818481700,70000,70000,70100,70000,5549
20230725,130200,626429843600,70100,70100,70100,70000,5876
20230725,130100,626018225200,70100,70100,70200,70000,183232
20230725,130000,613173230600,70100,70100,70200,70100,8126
20230725,125900,612603121300,70100,70200,70200,70100,6614
20230725,125800,612139134400,70100,70200,70200,70100,17566
20230725,125700,610906329000,70100,70000,70200,70000,478075
20230725,125600,577391861000,70000,70000,70100,70000,10911
20230725,125500,576627580500,70100,70100,70100,70000,11056
20230725,125400,575853178900,70000,70000,70100,70000,5827
20230725,125300,575444991400,70100,70000,70100,70000,10908
20230725,125200,574680877500,70000,70100,70100,70000,8655
20230725,125100,574074678700,70000,70000,70100,70000,10354
20230725,125000,573349550100,70000,70000,70100,70000,15190
20230725,124900,572285858700,70100,70000,70100,70000,6531
20230725,124800,571828490800,70100,70100,70100,70000,12098
20230725,124700,570981341500,70100,70100,70100,70000,20274
20230725,124600,569561849300,70100,70000,70100,70000,13603
20230725,124500,568609371800,70100,70000,70100,70000,11005
20230725,124400,567838757600,70000,70100,70100,70000,13107
20230725,124300,566921050800,70100,70000,70100,70000,7931
20230725,124200,566365688200,70100,70100,70100,70000,7624
20230725,124100,565831836400,70000,70000,70100,70000,16457
20230725,124000,564679658200,70100,70100,70100,70000,7576
20230725,123900,564149228100,70100,70000,70100,70000,9649
20230725,123800,563473706000,70100,70000,70100,70000,9761
20230725,123700,562790336200,70000,70000,70100,70000,6118
20230725,123600,562361968700,70000,70000,70100,70000,13217
20230725,123500,561436550400,70100,70000,70100,70000,14615
20230725,123400,560413393300,70000,70000,70100,70000,7201
20230725,123300,559909190000,70000,70000,70100,70000,5021
20230725,123200,559557618400,70100,70000,70100,70000,10541
20230725,123100,558819637500,70100,70100,70100,70000,27924
20230725,123000,556864680700,70100,70000,70100,70000,16059
20230725,122900,555740273600,70000,70000,70100,70000,5236
20230725,122800,555373624100,70100,70000,70100,70000,9184
20230725,122700,554730478500,70100,70000,70100,70000,17014
20230725,122600,553539124800,70000,70100,70100,70000,6621
20230725,122500,553075387100,70000,70000,70100,70000,13992
20230725,122400,552095820000,70100,70000,70100,70000,8579
20230725,122300,551495140400,70000,70000,70100,70000,4708
20230725,122200,551165392500,70100,70000,70100,70000,8153
20230725,122100,550594573100,70100,70000,70100,70000,7929
20230725,122000,550039368300,70000,70000,70100,70000,24770
20230725,121900,548305278200,70000,70000,70100,70000,5486
20230725,121800,547921146200,70100,70100,70100,70000,7909
20230725,121700,547367264700,70000,70000,70100,70000,6441
20230725,121600,546916316900,70000,70000,70100,70000,6453
20230725,121500,546464421000,70000,70100,70100,70000,11650
20230725,121400,545648833500,70000,70000,70100,70000,7206
20230725,121300,545144283100,70000,70100,70100,70000,10868
20230725,121200,544383410000,70100,70000,70100,70000,5544
20230725,121100,543995193200,70000,70000,70100,70000,23348
20230725,121000,542360660800,70100,70000,70100,70000,5233
20230725,120900,541994285200,70000,70000,70100,70000,6787
20230725,120800,541519108600,70000,70100,70100,70000,12565
20230725,120700,540639449900,70100,70100,70100,70000,12521
20230725,120600,539762883100,70000,70000,70100,70000,5340
20230725,120500,539389032100,70100,70000,70100,70000,4669
20230725,120400,539062085600,70000,70100,70100,70000,10871
20230725,120300,538301043900,70100,70000,70100,70000,11637
20230725,120200,537486354800,70000,70100,70100,70000,8537
20230725,120100,536888500100,70000,70000,70100,70000,26607
20230725,120000,535025876100,70000,70000,70100,70000,9920
20230725,115900,534331392000,70100,70000,70100,70000,39448
20230725,115800,531569933900,70000,70100,70100,70000,4816
20230725,115700,531232676600,70100,70000,70100,70000,8160
20230725,115600,530661377700,70000,70100,70100,70000,7379
20230725,115500,530144724500,70100,70000,70100,70000,13334
20230725,115400,529211222000,70000,70000,70100,70000,8084
20230725,115300,528645164200,70100,70100,70100,70000,9219
20230725,115200,527999731900,70000,70000,70100,70000,10166
20230725,115100,527287701800,70100,70100,70100,70000,11808
20230725,115000,526460588100,70100,70100,70100,70000,13405
20230725,114900,525521589400,70000,70000,70100,70000,19177
20230725,114800,524178726200,70100,70000,70100,70000,6694
20230725,114700,523710053700,70000,70100,70100,70000,6912
20230725,114600,523225997500,70100,70100,70100,70000,7947
20230725,114500,522669523500,70100,70100,70100,70000,5830
20230725,114400,522261275100,70000,70000,70100,70000,7875
20230725,114300,521709691100,70000,70000,70100,70000,7360
20230725,114200,521194310700,70000,70000,70100,70000,11987
20230725,114100,520354715300,70000,70000,70100,70000,6016
20230725,114000,519933342000,70000,70000,70100,70000,10234
20230725,113900,519216694000,70100,70000,70100,70000,10104
20230725,113800,518509214500,70100,70100,70100,70000,6005
20230725,113700,518088736800,70000,70000,70100,70000,8862
20230725,113600,517468229300,70100,70000,70100,70000,10573
20230725,113500,516727940300,70100,70000,70100,70000,7541
20230725,113400,516199896700,70100,70100,70100,70000,7336
20230725,113300,515686278700,70000,70000,70100,70000,5686
20230725,113200,515288100900,70000,70000,70100,70000,14608
20230725,113100,514265461200,70000,70100,70100,70000,8432
20230725,113000,513675081800,70000,70000,70100,70000,8726
20230725,112900,513064162100,70000,70000,70100,70000,13751
20230725,112800,512101507100,70000,70000,70100,70000,7256
20230725,112700,511593514000,70000,70000,70100,70000,8422
20230725,112600,511003812900,70100,70000,70100,70000,12146
20230725,112500,510153470500,70100,70000,70100,70000,23378
20230725,112400,508516910600,70100,70000,70100,70000,12689
20230725,112300,507628588400,70100,70000,70100,70000,13416
20230725,112200,506689414700,70000,70000,70100,70000,10750
20230725,112100,505936748300,70100,70000,70100,70000,8389
20230725,112000,505349396100,70000,70000,70100,70000,27145
20230725,111900,503449093100,70000,70000,70100,70000,7539
20230725,111800,502921264500,70000,70000,70100,70000,9735
20230725,111700,502239750700,70100,70000,70100,70000,15638
20230725,111600,501144465800,70000,70000,70100,70000,13701
20230725,111500,500185324000,70000,70000,70100,70000,12564
20230725,111400,499305780600,70100,70000,70100,70000,12097
20230725,111300,498458764300,70000,70000,70100,70000,17498
20230725,111200,497233817800,70000,70100,70100,70000,9778
20230725,111100,496549256700,70100,70100,70100,70000,12257
20230725,111000,495690981500,70000,70000,70100,70000,18488
20230725,110900,494396487300,70000,70100,70100,70000,12705
20230725,110800,493506735600,70100,70000,70100,70000,9576
20230725,110700,492836198800,70000,70000,70100,70000,8585
20230725,110600,492235107200,70000,70000,70100,70000,15402
20230725,110500,491156048300,70000,70000,70100,70000,6692
20230725,110400,490687489000,70000,70000,70100,70000,6311
20230725,110300,490245605500,70000,70000,70100,70000,8804
20230725,110200,489629184400,70100,70100,70100,70000,19970
20230725,110100,488230152100,70000,70100,70100,70000,7459
20230725,110000,487707949500,70000,70100,70100,70000,10949
20230725,105900,486941359600,70000,70000,70100,70000,17552
20230725,105800,485712395200,70100,70100,70100,70000,5129
20230725,105700,485353237800,70000,70000,70100,70000,6846
20230725,105600,484873938900,70100,70000,70100,70000,5200
20230725,105500,484509849400,70000,70100,70100,70000,5073
20230725,105400,484154645500,70100,70000,70100,70000,6058
20230725,105300,483730449600,70000,70100,70100,70000,31158
20230725,105200,481549234900,70100,70000,70100,70000,7347
20230725,105100,481034719600,70100,70000,70100,69900,60923
20230725,105000,476769916100,70000,70100,70100,69900,77835
20230725,104900,471321616000,70000,70000,70100,69900,212724
20230725,104800,456430715100,70000,69900,70000,69900,12818
20230725,104700,455534214700,69900,70000,70000,69900,10022
20230725,104600,454833095000,70000,70000,70000,69900,8504
20230725,104500,454238233100,69900,69900,70000,69900,13573
20230725,104400,453288909600,69900,70000,70100,69900,269695
20230725,104300,434410502400,70100,70000,70100,70000,9210
20230725,104200,433765616300,70000,70000,70100,70000,12672
20230725,104100,432878403400,70000,70100,70100,70000,21045
20230725,104000,431404582500,70100,70100,70100,70000,6942
20230725,103900,430918427100,70000,70100,70100,70000,10038
20230725,103800,430215629000,70100,70000,70100,70000,8118
20230725,103700,429647138600,70000,70000,70100,70000,6710
20230725,103600,429177219900,70000,70100,70100,70000,7327
20230725,103500,428664122500,70100,70000,70100,70000,6476
20230725,103400,428210626000,70100,70100,70100,70000,6084
20230725,103300,427784580700,70100,70000,70100,70000,6542
20230725,103200,427326493100,70000,69900,70100,69900,296809
20230725,103100,406550059500,70000,69900,70000,69900,9919
20230725,103000,405856180700,70000,69900,70000,69900,12131
20230725,102900,405007488200,70000,70000,70000,69900,38225
20230725,102800,402334873900,69900,70000,70000,69900,31777
20230725,102700,400111073700,69900,70000,70000,69900,12684
20230725,102600,399224009700,69900,70000,70000,69900,14174
20230725,102500,398232816400,70000,69900,70000,69900,12405
20230725,102400,397365262600,69900,69900,70000,69900,11051
20230725,102300,396592315600,70000,69900,70000,69900,12244
20230725,102200,395736112100,69900,69900,70000,69900,33552
20230725,102100,393389253200,70000,70000,70000,69900,16013
20230725,102000,392269070900,70000,70000,70000,69900,12984
20230725,101900,391360877600,70000,70000,70000,69900,9020
20230725,101800,390729978500,70000,70000,70100,69900,180966
20230725,101700,378062325200,70000,70000,70100,70000,7735
20230725,101600,377520770800,70000,70000,70100,70000,8854
20230725,101500,376900891800,70100,70100,70100,70000,13712
20230725,101400,375940438900,70100,70100,70100,70000,17778
20230725,101300,374695881800,70100,70000,70100,70000,13357
20230725,101200,373760707700,70000,70000,70100,70000,8004
20230725,101100,373200161800,70000,70000,70100,70000,10420
20230725,101000,372470032300,70100,70000,70100,70000,11198
20230725,100900,371685685300,70100,70000,70100,70000,18547
20230725,100800,370387117200,70000,70000,70100,70000,10757
20230725,100700,369633786600,70000,70000,70100,70000,26961
20230725,100600,367745836100,70100,70000,70100,70000,12006
20230725,100500,366904664300,70000,70100,70100,70000,15028
20230725,100400,365851937200,70100,70100,70100,70000,11808
20230725,100300,365024937000,70000,70000,70100,70000,9109
20230725,100200,364386954200,70000,70000,70100,70000,31752
20230725,100100,362163892800,70000,70000,70100,70000,7172
20230725,100000,361661686500,70000,70000,70100,70000,11914
20230725,095900,360827531100,70000,70000,70100,70000,8760
20230725,095800,360214164900,70000,70000,70100,70000,10695
20230725,095700,359465347700,70100,70000,70100,70000,5913
20230725,095600,359051321800,70100,70000,70100,70000,9405
20230725,095500,358392743200,70100,70100,70100,70000,20309
20230725,095400,356971004300,70000,70000,70100,70000,10314
20230725,095300,356248891400,70100,70000,70100,70000,9279
20230725,095200,355599231500,70000,70000,70100,70000,53695
20230725,095100,351840391200,70000,70000,70100,70000,10791
20230725,095000,351084558100,70100,70100,70100,70000,8876
20230725,094900,350462825700,70100,70100,70200,70000,37217
20230725,094800,347853947400,70100,70000,70200,70000,42497
20230725,094700,344874582800,70100,70100,70200,70000,62125
20230725,094600,340519431000,70200,70100,70200,70100,48506
20230725,094500,337118719700,70100,70000,70200,70000,120437
20230725,094400,328676702000,70000,70000,70100,69900,178192
20230725,094300,316203338100,70000,69900,70000,69900,22544
20230725,094200,314626185500,70000,70000,70000,69900,344232
20230725,094100,290532757200,70000,70000,70100,70000,20290
20230725,094000,289112317500,70100,70100,70100,70000,16281
20230725,093900,287972360400,70100,70000,70100,70000,31437
20230725,093800,285770771600,70100,70000,70100,70000,16706
20230725,093700,284600469100,70100,70100,70100,70000,14700
20230725,093600,283570859400,70000,70000,70100,70000,19343
20230725,093500,282216183900,70000,70100,70100,70000,15724
20230725,093400,281114850100,70100,70200,70200,70000,105684
20230725,093300,273706425900,70200,70100,70200,70100,6789
20230725,093200,273230408500,70200,70200,70200,70100,12758
20230725,093100,272335857600,70100,70100,70200,70100,29424
20230725,093000,270271505900,70100,70100,70200,70100,21810
20230725,092900,268741679000,70100,70100,70200,70100,16387
20230725,092800,267592262000,70100,70100,70200,70100,13190
20230725,092700,266667527800,70100,70100,70200,70100,20715
20230725,092600,265215062800,70200,70100,70200,70100,13003
20230725,092500,264303413000,70100,70200,70200,70100,15873
20230725,092400,263190548400,70100,70100,70200,70100,77619
20230725,092300,257748894900,70100,70300,70300,70100,137500
20230725,092200,248097291200,70300,70200,70300,70200,14595
20230725,092100,247072274600,70200,70400,70400,70200,93111
20230725,092000,240526133900,70300,70300,70400,70200,161601
20230725,091900,229164346600,70400,70400,70400,70300,12243
20230725,091800,228303447700,70300,70300,70400,70300,23192
20230725,091700,226672578200,70300,70400,70400,70300,14979
20230725,091600,225619240500,70300,70400,70400,70300,14475
20230725,091500,224601249000,70400,70300,70400,70200,87778
20230725,091400,218428198800,70400,70300,70400,70200,140048
20230725,091300,208582501500,70400,70300,70400,70200,117198
20230725,091200,200342647000,70300,70400,70500,70300,91972
20230725,091100,193868286600,70500,70200,70500,70100,447940
20230725,091000,162369645500,70100,70200,70200,70100,53923
20230725,090900,158585871200,70100,70200,70200,70100,60790
20230725,090800,154321238900,70200,70100,70200,70100,67027
20230725,090700,149618486100,70100,70300,70300,70100,154253
20230725,090600,138787018300,70300,70300,70400,70200,113137
20230725,090500,130834026800,70200,70300,70300,70200,122903
20230725,090400,122196502300,70200,69900,70400,69900,296039
20230725,090300,101422580300,70000,70100,70200,69900,277097
20230725,090200,82015958500,70100,70000,70200,70000,173723
20230725,090100,69834642800,70000,70100,70200,70000,374221
20230725,090000,43606407300,70100,70000,70200,70000,620907