stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201400,5406270620,6420,6420,6420,6420,10445
20230725,201300,5406270620,6420,6420,6420,6420,0
20230725,201200,5406270620,6420,6420,6420,6420,0
20230725,201100,5406270620,6420,6420,6420,6420,0
20230725,201000,5406270620,6420,6420,6420,6420,0
20230725,200900,5406270620,6420,6420,6420,6420,0
20230725,200800,5406270620,6420,6420,6420,6420,0
20230725,200700,5406270620,6420,6420,6420,6420,0
20230725,200600,5406270620,6420,6420,6420,6420,0
20230725,200500,5406270620,6420,6420,6420,6420,0
20230725,200400,5406270620,6420,6420,6420,6420,0
20230725,200300,5406270620,6420,6420,6420,6420,0
20230725,200200,5406270620,6420,6420,6420,6420,0
20230725,200100,5406270620,6420,6420,6420,6420,0
20230725,200000,5406270620,6420,6420,6420,6420,0
20230725,195900,5406270620,6420,6420,6420,6420,0
20230725,195800,5406270620,6420,6420,6420,6420,0
20230725,195700,5406270620,6420,6420,6420,6420,0
20230725,195600,5406270620,6420,6420,6420,6420,0
20230725,195500,5406270620,6420,6420,6420,6420,0
20230725,195400,5406270620,6420,6420,6420,6420,0
20230725,195300,5406270620,6420,6420,6420,6420,0
20230725,195200,5406270620,6420,6420,6420,6420,0
20230725,195100,5406270620,6420,6420,6420,6420,0
20230725,195000,5406270620,6420,6420,6420,6420,0
20230725,194900,5406270620,6420,6420,6420,6420,0
20230725,194800,5406270620,6420,6420,6420,6420,0
20230725,194700,5406270620,6420,6420,6420,6420,0
20230725,194600,5406270620,6420,6420,6420,6420,0
20230725,194500,5406270620,6420,6420,6420,6420,0
20230725,194400,5406270620,6420,6420,6420,6420,10445
20230725,194300,5406270620,6420,6420,6420,6420,0
20230725,194200,5406270620,6420,6420,6420,6420,0
20230725,194100,5406270620,6420,6420,6420,6420,0
20230725,194000,5406270620,6420,6420,6420,6420,0
20230725,193900,5406270620,6420,6420,6420,6420,0
20230725,193800,5406270620,6420,6420,6420,6420,0
20230725,193700,5406270620,6420,6420,6420,6420,0
20230725,193600,5406270620,6420,6420,6420,6420,0
20230725,193500,5406270620,6420,6420,6420,6420,0
20230725,193400,5406270620,6420,6420,6420,6420,0
20230725,193300,5406270620,6420,6420,6420,6420,0
20230725,193200,5406270620,6420,6420,6420,6420,0
20230725,193100,5406270620,6420,6420,6420,6420,0
20230725,193000,5406270620,6420,6420,6420,6420,0
20230725,192900,5406270620,6420,6420,6420,6420,0
20230725,192800,5406270620,6420,6420,6420,6420,0
20230725,192700,5406270620,6420,6420,6420,6420,0
20230725,192600,5406270620,6420,6420,6420,6420,0
20230725,192500,5406270620,6420,6420,6420,6420,0
20230725,192400,5406270620,6420,6420,6420,6420,0
20230725,192300,5406270620,6420,6420,6420,6420,0
20230725,192200,5406270620,6420,6420,6420,6420,0
20230725,192100,5406270620,6420,6420,6420,6420,0
20230725,192000,5406270620,6420,6420,6420,6420,0
20230725,191900,5406270620,6420,6420,6420,6420,0
20230725,191800,5406270620,6420,6420,6420,6420,0
20230725,191700,5406270620,6420,6420,6420,6420,0
20230725,191600,5406270620,6420,6420,6420,6420,0
20230725,191500,5406270620,6420,6420,6420,6420,0
20230725,191400,5406270620,6420,6420,6420,6420,10445
20230725,191300,5406270620,6420,6420,6420,6420,0
20230725,191200,5406270620,6420,6420,6420,6420,0
20230725,191100,5406270620,6420,6420,6420,6420,0
20230725,191000,5406270620,6420,6420,6420,6420,0
20230725,190900,5406270620,6420,6420,6420,6420,0
20230725,190800,5406270620,6420,6420,6420,6420,0
20230725,190700,5406270620,6420,6420,6420,6420,0
20230725,190600,5406270620,6420,6420,6420,6420,0
20230725,190500,5406270620,6420,6420,6420,6420,0
20230725,190400,5406270620,6420,6420,6420,6420,0
20230725,190300,5406270620,6420,6420,6420,6420,0
20230725,190200,5406270620,6420,6420,6420,6420,0
20230725,190100,5406270620,6420,6420,6420,6420,0
20230725,190000,5406270620,6420,6420,6420,6420,0
20230725,185900,5406270620,6420,6420,6420,6420,0
20230725,185800,5406270620,6420,6420,6420,6420,0
20230725,185700,5406270620,6420,6420,6420,6420,0
20230725,185600,5406270620,6420,6420,6420,6420,0
20230725,185500,5406270620,6420,6420,6420,6420,0
20230725,185400,5406270620,6420,6420,6420,6420,0
20230725,185300,5406270620,6420,6420,6420,6420,0
20230725,185200,5406270620,6420,6420,6420,6420,0
20230725,185100,5406270620,6420,6420,6420,6420,0
20230725,185000,5406270620,6420,6420,6420,6420,0
20230725,184900,5406270620,6420,6420,6420,6420,0
20230725,184800,5406270620,6420,6420,6420,6420,0
20230725,184700,5406270620,6420,6420,6420,6420,0
20230725,184600,5406270620,6420,6420,6420,6420,0
20230725,184500,5406270620,6420,6420,6420,6420,0
20230725,184400,5406270620,6420,6420,6420,6420,10445
20230725,184300,5406270620,6420,6420,6420,6420,0
20230725,184200,5406270620,6420,6420,6420,6420,0
20230725,184100,5406270620,6420,6420,6420,6420,0
20230725,184000,5406270620,6420,6420,6420,6420,0
20230725,183900,5406270620,6420,6420,6420,6420,0
20230725,183800,5406270620,6420,6420,6420,6420,0
20230725,183700,5406270620,6420,6420,6420,6420,0
20230725,183600,5406270620,6420,6420,6420,6420,0
20230725,183500,5406270620,6420,6420,6420,6420,0
20230725,183400,5406270620,6420,6420,6420,6420,0
20230725,183300,5406270620,6420,6420,6420,6420,0
20230725,183200,5406270620,6420,6420,6420,6420,0
20230725,183100,5406270620,6420,6420,6420,6420,0
20230725,183000,5406270620,6420,6420,6420,6420,0
20230725,182900,5406270620,6420,6420,6420,6420,0
20230725,182800,5406270620,6420,6420,6420,6420,0
20230725,182700,5406270620,6420,6420,6420,6420,0
20230725,182600,5406270620,6420,6420,6420,6420,0
20230725,182500,5406270620,6420,6420,6420,6420,0
20230725,182400,5406270620,6420,6420,6420,6420,0
20230725,182300,5406270620,6420,6420,6420,6420,0
20230725,182200,5406270620,6420,6420,6420,6420,0
20230725,182100,5406270620,6420,6420,6420,6420,0
20230725,182000,5406270620,6420,6420,6420,6420,0
20230725,181900,5406270620,6420,6420,6420,6420,0
20230725,181800,5406270620,6420,6420,6420,6420,0
20230725,181700,5406270620,6420,6420,6420,6420,0
20230725,181600,5406270620,6420,6420,6420,6420,0
20230725,181500,5406270620,6420,6420,6420,6420,0
20230725,181400,5406270620,6420,6420,6420,6420,10445
20230725,181300,5406270620,6420,6420,6420,6420,0
20230725,181200,5406270620,6420,6420,6420,6420,0
20230725,181100,5406270620,6420,6420,6420,6420,0
20230725,181000,5406270620,6420,6420,6420,6420,0
20230725,180900,5406270620,6420,6420,6420,6420,0
20230725,180800,5406270620,6420,6420,6420,6420,0
20230725,180700,5406270620,6420,6420,6420,6420,0
20230725,180600,5406270620,6420,6420,6420,6420,0
20230725,180500,5406270620,6420,6420,6420,6420,0
20230725,180400,5406270620,6420,6420,6420,6420,0
20230725,180300,5406270620,6420,6420,6420,6420,0
20230725,180200,5406270620,6420,6420,6420,6420,0
20230725,180100,5406270620,6420,6420,6420,6420,0
20230725,180000,5406270620,6420,6420,6420,6420,0
20230725,175900,5406270620,6420,6420,6420,6420,0
20230725,175800,5406270620,6420,6420,6420,6420,0
20230725,175700,5406270620,6420,6420,6420,6420,0
20230725,175600,5406270620,6420,6420,6420,6420,0
20230725,175500,5406270620,6420,6420,6420,6420,0
20230725,175400,5406270620,6420,6420,6420,6420,0
20230725,175300,5406270620,6420,6420,6420,6420,0
20230725,175200,5406270620,6420,6420,6420,6420,0
20230725,175100,5406270620,6420,6420,6420,6420,0
20230725,175000,5406270620,6420,6420,6420,6420,0
20230725,174900,5406270620,6420,6420,6420,6420,0
20230725,174800,5406270620,6420,6420,6420,6420,0
20230725,174700,5406270620,6420,6420,6420,6420,0
20230725,174600,5406270620,6420,6420,6420,6420,0
20230725,174500,5406270620,6420,6420,6420,6420,0
20230725,174400,5406270620,6420,6420,6420,6420,10445
20230725,174300,5406270620,6420,6420,6420,6420,0
20230725,174200,5406270620,6420,6420,6420,6420,0
20230725,174100,5406270620,6420,6420,6420,6420,0
20230725,174000,5406270620,6420,6420,6420,6420,0
20230725,173900,5406270620,6420,6420,6420,6420,0
20230725,173800,5406270620,6420,6420,6420,6420,0
20230725,173700,5406270620,6420,6420,6420,6420,0
20230725,173600,5406270620,6420,6420,6420,6420,0
20230725,173500,5406270620,6420,6420,6420,6420,0
20230725,173400,5406270620,6420,6420,6420,6420,0
20230725,173300,5406270620,6420,6420,6420,6420,0
20230725,173200,5406270620,6420,6420,6420,6420,0
20230725,173100,5406270620,6420,6420,6420,6420,0
20230725,173000,5406270620,6420,6420,6420,6420,0
20230725,172900,5406270620,6420,6420,6420,6420,0
20230725,172800,5406270620,6420,6420,6420,6420,0
20230725,172700,5406270620,6420,6420,6420,6420,0
20230725,172600,5406270620,6420,6420,6420,6420,0
20230725,172500,5406270620,6420,6420,6420,6420,0
20230725,172400,5406270620,6420,6420,6420,6420,0
20230725,172300,5406270620,6420,6420,6420,6420,0
20230725,172200,5406270620,6420,6420,6420,6420,0
20230725,172100,5406270620,6420,6420,6420,6420,0
20230725,172000,5406270620,6420,6420,6420,6420,0
20230725,171900,5406270620,6420,6420,6420,6420,0
20230725,171800,5406270620,6420,6420,6420,6420,0
20230725,171700,5406270620,6420,6420,6420,6420,0
20230725,171600,5406270620,6420,6420,6420,6420,0
20230725,171500,5406270620,6420,6420,6420,6420,0
20230725,171400,5406270620,6420,6420,6420,6420,10445
20230725,171300,5406270620,6420,6420,6420,6420,0
20230725,171200,5406270620,6420,6420,6420,6420,0
20230725,171100,5406270620,6420,6420,6420,6420,0
20230725,171000,5406270620,6420,6420,6420,6420,0
20230725,170900,5406270620,6420,6420,6420,6420,0
20230725,170800,5406270620,6420,6420,6420,6420,0
20230725,170700,5406270620,6420,6420,6420,6420,0
20230725,170600,5406270620,6420,6420,6420,6420,0
20230725,170500,5406270620,6420,6420,6420,6420,0
20230725,170400,5406270620,6420,6420,6420,6420,0
20230725,170300,5406270620,6420,6420,6420,6420,0
20230725,170200,5406270620,6420,6420,6420,6420,0
20230725,170100,5406270620,6420,6420,6420,6420,0
20230725,170000,5406270620,6420,6420,6420,6420,0
20230725,165900,5406270620,6420,6420,6420,6420,0
20230725,165800,5406270620,6420,6420,6420,6420,0
20230725,165700,5406270620,6420,6420,6420,6420,0
20230725,165600,5406270620,6420,6420,6420,6420,0
20230725,165500,5406270620,6420,6420,6420,6420,0
20230725,165400,5406270620,6420,6420,6420,6420,0
20230725,165300,5406270620,6420,6420,6420,6420,0
20230725,165200,5406270620,6420,6420,6420,6420,0
20230725,165100,5406270620,6420,6420,6420,6420,0
20230725,165000,5406270620,6420,6420,6420,6420,0
20230725,164900,5406270620,6420,6420,6420,6420,0
20230725,164800,5406270620,6420,6420,6420,6420,0
20230725,164700,5406270620,6420,6420,6420,6420,0
20230725,164600,5406270620,6420,6420,6420,6420,0
20230725,164500,5406270620,6420,6420,6420,6420,0
20230725,164400,5406270620,6420,6420,6420,6420,10445
20230725,164300,5406270620,6420,6420,6420,6420,0
20230725,164200,5406270620,6420,6420,6420,6420,0
20230725,164100,5406270620,6420,6420,6420,6420,0
20230725,164000,5406270620,6420,6420,6420,6420,0
20230725,163900,5406270620,6420,6420,6420,6420,0
20230725,163800,5406270620,6420,6420,6420,6420,0
20230725,163700,5406270620,6420,6420,6420,6420,0
20230725,163600,5406270620,6420,6420,6420,6420,0
20230725,163500,5406270620,6420,6420,6420,6420,0
20230725,163400,5406270620,6420,6420,6420,6420,0
20230725,163300,5406270620,6420,6420,6420,6420,0
20230725,163200,5406270620,6420,6420,6420,6420,0
20230725,163100,5406270620,6420,6420,6420,6420,0
20230725,163000,5406270620,6420,6420,6420,6420,0
20230725,162900,5406270620,6420,6420,6420,6420,0
20230725,162800,5406270620,6420,6420,6420,6420,0
20230725,162700,5406270620,6420,6420,6420,6420,0
20230725,162600,5406270620,6420,6420,6420,6420,0
20230725,162500,5406270620,6420,6420,6420,6420,0
20230725,162400,5406270620,6420,6420,6420,6420,0
20230725,162300,5406270620,6420,6420,6420,6420,0
20230725,162200,5406270620,6420,6420,6420,6420,0
20230725,162100,5406270620,6420,6420,6420,6420,0
20230725,162000,5406270620,6420,6420,6420,6420,0
20230725,161900,5406270620,6420,6420,6420,6420,0
20230725,161800,5406270620,6420,6420,6420,6420,0
20230725,161700,5406270620,6420,6420,6420,6420,0
20230725,161600,5406270620,6420,6420,6420,6420,0
20230725,161500,5406270620,6420,6420,6420,6420,0
20230725,161400,5406270620,6420,6420,6420,6420,10445
20230725,161300,5406270620,6420,6420,6420,6420,0
20230725,161200,5406270620,6420,6420,6420,6420,0
20230725,161100,5406270620,6420,6420,6420,6420,0
20230725,161000,5406270620,6420,6420,6420,6420,0
20230725,160900,5406270620,6420,6420,6420,6420,0
20230725,160800,5406270620,6420,6420,6420,6420,0
20230725,160700,5406270620,6420,6420,6420,6420,0
20230725,160600,5406270620,6420,6420,6420,6420,0
20230725,160500,5406270620,6420,6420,6420,6420,0
20230725,160400,5406270620,6420,6420,6420,6420,0
20230725,160300,5406270620,6420,6420,6420,6420,0
20230725,160200,5406270620,6420,6420,6420,6420,0
20230725,160100,5406270620,6420,6420,6420,6420,0
20230725,160000,5406270620,6420,6420,6420,6420,0
20230725,155900,5406270620,6420,6420,6420,6420,0
20230725,155800,5406270620,6420,6420,6420,6420,0
20230725,155700,5406270620,6420,6420,6420,6420,0
20230725,155600,5406270620,6420,6420,6420,6420,0
20230725,155500,5406270620,6420,6420,6420,6420,0
20230725,155400,5406270620,6420,6420,6420,6420,0
20230725,155300,5406270620,6420,6420,6420,6420,0
20230725,155200,5406270620,6420,6420,6420,6420,0
20230725,155100,5406270620,6420,6420,6420,6420,0
20230725,155000,5406270620,6420,6420,6420,6420,0
20230725,154900,5406270620,6420,6420,6420,6420,0
20230725,154800,5406270620,6420,6420,6420,6420,0
20230725,154700,5406270620,6420,6420,6420,6420,0
20230725,154600,5406270620,6420,6420,6420,6420,0
20230725,154500,5406270620,6420,6420,6420,6420,0
20230725,154400,5406270620,6420,6420,6420,6420,10445
20230725,154300,5406270620,6420,6420,6420,6420,0
20230725,154200,5406270620,6420,6420,6420,6420,0
20230725,154100,5406270620,6420,6420,6420,6420,0
20230725,154000,5406270620,6420,6420,6420,6420,0
20230725,153900,5406270620,6420,6420,6420,6420,0
20230725,153800,5406270620,6420,6420,6420,6420,0
20230725,153700,5406270620,6420,6420,6420,6420,0
20230725,153600,5406270620,6420,6420,6420,6420,0
20230725,153500,5406270620,6420,6420,6420,6420,0
20230725,153400,5406270620,6420,6420,6420,6420,0
20230725,153300,5406270620,6420,6420,6420,6420,0
20230725,153200,5406270620,6420,6420,6420,6420,0
20230725,153100,5406270620,6420,6420,6420,6420,0
20230725,153000,5406270620,6420,6420,6420,6420,10445
20230725,152900,5339213720,6420,6420,6420,6420,0
20230725,152800,5339213720,6420,6420,6420,6420,0
20230725,152700,5339213720,6420,6420,6420,6420,0
20230725,152600,5339213720,6420,6420,6420,6420,0
20230725,152500,5339213720,6420,6420,6420,6420,0
20230725,152400,5339213720,6420,6420,6420,6420,0
20230725,152300,5339213720,6420,6420,6420,6420,0
20230725,152200,5339213720,6420,6420,6420,6420,0
20230725,152100,5339213720,6420,6420,6420,6420,0
20230725,152000,5339213720,6420,6420,6420,6420,0
20230725,151900,5339213720,6420,6450,6450,6400,8904
20230725,151800,5282094860,6450,6430,6450,6430,3558
20230725,151700,5259212040,6430,6440,6450,6430,2476
20230725,151600,5243264290,6440,6420,6440,6420,1770
20230725,151500,5231880620,6410,6420,6420,6410,2043
20230725,151400,5218777990,6410,6410,6420,6400,5365
20230725,151300,5184391990,6410,6410,6410,6410,5871
20230725,151200,5146758880,6410,6420,6420,6410,4660
20230725,151100,5116867880,6420,6430,6430,6420,3508
20230725,151000,5094342630,6440,6430,6440,6430,1195
20230725,150900,5086658680,6430,6420,6430,6420,1326
20230725,150800,5078145360,6420,6420,6420,6420,1788
20230725,150700,5066666400,6420,6430,6430,6410,9290
20230725,150600,5007041330,6430,6430,6430,6430,475
20230725,150500,5003987080,6430,6430,6440,6420,4949
20230725,150400,4972177380,6430,6440,6450,6430,1596
20230725,150300,4961911930,6430,6430,6430,6430,478
20230725,150200,4958838390,6430,6450,6450,6430,3437
20230725,150100,4936733260,6450,6460,6460,6440,6568
20230725,150000,4894394500,6460,6460,6460,6450,292
20230725,145900,4892509820,6460,6460,6460,6460,932
20230725,145800,4886489100,6460,6460,6460,6450,1480
20230725,145700,4876928700,6480,6440,6480,6440,1837
20230725,145600,4865082630,6440,6440,6440,6440,331
20230725,145500,4862950990,6440,6460,6460,6440,315
20230725,145400,4860917700,6460,6450,6460,6450,151
20230725,145300,4859943300,6440,6460,6460,6440,7075
20230725,145200,4814313730,6460,6470,6480,6460,1450
20230725,145100,4804936070,6460,6460,6460,6460,211
20230725,145000,4803573010,6470,6460,6470,6460,114
20230725,144900,4802835470,6460,6460,6460,6460,273
20230725,144800,4801071890,6460,6470,6480,6450,1114
20230725,144700,4793864310,6460,6470,6470,6460,5247
20230725,144600,4759948310,6470,6470,6470,6470,180
20230725,144500,4758783710,6470,6470,6470,6470,548
20230725,144400,4755238150,6460,6470,6490,6460,595
20230725,144300,4751388450,6470,6470,6470,6460,790
20230725,144200,4746277180,6470,6470,6480,6470,423
20230725,144100,4743538080,6470,6470,6470,6470,23
20230725,144000,4743389270,6470,6460,6470,6460,213
20230725,143900,4742013170,6460,6450,6460,6450,127
20230725,143800,4741192860,6450,6460,6460,6450,4697
20230725,143700,4710862170,6460,6470,6470,6460,2537
20230725,143600,4694453070,6470,6470,6470,6470,1
20230725,143500,4694446600,6480,6480,6480,6470,603
20230725,143400,4690539170,6480,6490,6490,6480,3454
20230725,143300,4668155250,6480,6480,6480,6480,2115
20230725,143200,4654450050,6480,6470,6480,6470,1503
20230725,143100,4644720210,6470,6470,6470,6470,1100
20230725,143000,4637603210,6470,6470,6480,6470,1647
20230725,142900,4626946260,6480,6490,6490,6470,7831
20230725,142800,4576204200,6480,6480,6490,6480,4414
20230725,142700,4547600980,6480,6500,6510,6480,3300
20230725,142600,4526169860,6500,6510,6510,6500,4425
20230725,142500,4497405830,6510,6520,6520,6510,8496
20230725,142400,4442061620,6520,6530,6530,6520,1497
20230725,142300,4432297540,6530,6540,6550,6530,414
20230725,142200,4429592250,6520,6560,6560,6520,6830
20230725,142100,4385024510,6560,6570,6570,6560,381
20230725,142000,4382522440,6570,6570,6580,6570,558
20230725,141900,4378856170,6570,6580,6580,6570,1050
20230725,141800,4371952970,6570,6570,6580,6570,3271
20230725,141700,4350462490,6580,6580,6580,6580,355
20230725,141600,4348126590,6580,6580,6580,6580,10
20230725,141500,4348060790,6580,6580,6580,6570,468
20230725,141400,4344985720,6550,6590,6600,6550,4033
20230725,141300,4318562560,6610,6630,6630,6600,4748
20230725,141200,4287132720,6630,6620,6640,6620,3386
20230725,141100,4264672240,6620,6590,6620,6580,9599
20230725,141000,4201319660,6590,6550,6590,6550,7919
20230725,140900,4149269890,6540,6530,6540,6530,688
20230725,140800,4144770560,6530,6550,6550,6530,2346
20230725,140700,4129446670,6550,6540,6550,6540,569
20230725,140600,4125720480,6540,6540,6540,6530,760
20230725,140500,4120754570,6550,6560,6570,6550,2062
20230725,140400,4107225690,6550,6550,6550,6530,1303
20230725,140300,4098702740,6550,6540,6550,6530,182
20230725,140200,4097513820,6550,6530,6560,6530,1075
20230725,140100,4090491040,6540,6560,6560,6540,341
20230725,140000,4088260700,6540,6520,6560,6520,516
20230725,135900,4084885980,6520,6560,6570,6520,1118
20230725,135800,4077571860,6570,6550,6570,6540,2868
20230725,135700,4058743870,6540,6540,6540,6530,1789
20230725,135600,4047044660,6530,6520,6540,6510,3962
20230725,135500,4021181520,6520,6510,6520,6510,223
20230725,135400,4019729690,6510,6500,6510,6500,1364
20230725,135300,4010852140,6500,6500,6510,6500,520
20230725,135200,4007471440,6500,6500,6510,6500,610
20230725,135100,4003506340,6500,6490,6500,6490,517
20230725,135000,4000147630,6480,6490,6490,6480,59
20230725,134900,3999765110,6490,6490,6490,6490,40
20230725,134800,3999505510,6480,6490,6490,6480,881
20230725,134700,3993796620,6480,6480,6480,6480,217
20230725,134600,3992390460,6470,6470,6470,6470,71
20230725,134500,3991931090,6470,6470,6470,6470,200
20230725,134400,3990637090,6470,6500,6500,6460,7253
20230725,134300,3943628290,6500,6500,6500,6500,5
20230725,134200,3943595790,6500,6500,6500,6500,1
20230725,134100,3943589290,6510,6520,6520,6510,179
20230725,134000,3942423990,6510,6530,6530,6510,943
20230725,133900,3936282820,6510,6490,6510,6490,2439
20230725,133800,3920412090,6480,6510,6510,6480,3292
20230725,133700,3899032300,6510,6510,6510,6500,1504
20230725,133600,3889242040,6510,6500,6520,6500,3205
20230725,133500,3868366050,6490,6490,6500,6490,1515
20230725,133400,3858533600,6490,6490,6520,6490,10986
20230725,133300,3787039690,6480,6480,6480,6480,51
20230725,133200,3786709210,6480,6480,6480,6480,875
20230725,133100,3781039210,6480,6480,6480,6470,976
20230725,133000,3774715740,6480,6470,6480,6470,1066
20230725,132900,3767812060,6470,6470,6470,6470,0
20230725,132800,3767812060,6470,6470,6470,6470,1519
20230725,132700,3757984130,6470,6460,6470,6460,1452
20230725,132600,3748594690,6470,6460,6470,6450,1281
20230725,132500,3740320020,6470,6460,6470,6460,1331
20230725,132400,3731715450,6460,6430,6460,6430,6412
20230725,132300,3690434020,6430,6430,6430,6420,861
20230725,132200,3684898230,6410,6430,6430,6410,1021
20230725,132100,3678343900,6430,6420,6430,6420,940
20230725,132000,3672307810,6420,6410,6420,6410,2323
20230725,131900,3657397970,6410,6420,6420,6410,5020
20230725,131800,3625214090,6420,6430,6430,6420,1253
20230725,131700,3617169800,6430,6420,6430,6420,415
20230725,131600,3614505440,6430,6430,6430,6430,455
20230725,131500,3611579790,6430,6420,6430,6420,283
20230725,131400,3609762690,6430,6430,6430,6420,452
20230725,131300,3606858100,6430,6410,6430,6410,1781
20230725,131200,3595427860,6420,6430,6430,6410,4089
20230725,131100,3569179290,6430,6440,6440,6430,2698
20230725,131000,3551830760,6440,6440,6440,6440,115
20230725,130900,3551090160,6440,6430,6440,6430,3372
20230725,130800,3529407860,6440,6440,6440,6440,140
20230725,130700,3528506260,6440,6440,6440,6440,381
20230725,130600,3526052620,6440,6440,6440,6440,36
20230725,130500,3525820780,6430,6440,6440,6430,83
20230725,130400,3525286360,6450,6450,6450,6420,5145
20230725,130300,3492204300,6450,6450,6450,6440,2301
20230725,130200,3477384150,6440,6450,6450,6440,1005
20230725,130100,3470902150,6450,6460,6460,6450,462
20230725,130000,3467920950,6460,6440,6460,6440,900
20230725,125900,3462122950,6440,6440,6440,6440,2537
20230725,125800,3445784670,6440,6450,6450,6440,1083
20230725,125700,3438803990,6450,6450,6450,6440,994
20230725,125600,3432394340,6450,6450,6450,6450,1816
20230725,125500,3420681140,6450,6470,6470,6450,4034
20230725,125400,3394635270,6480,6480,6480,6480,1497
20230725,125300,3384934710,6480,6480,6480,6480,304
20230725,125200,3382964790,6480,6470,6480,6470,41
20230725,125100,3382699440,6470,6470,6470,6460,66
20230725,125000,3382272850,6470,6460,6470,6460,870
20230725,124900,3376648950,6460,6480,6480,6460,795
20230725,124800,3371508590,6470,6470,6470,6470,71
20230725,124700,3371049220,6470,6460,6470,6460,123
20230725,124600,3370254210,6470,6470,6470,6470,198
20230725,124500,3368973150,6470,6470,6470,6470,44
20230725,124400,3368688470,6470,6460,6470,6460,384
20230725,124300,3366207030,6470,6470,6470,6470,144
20230725,124200,3365275350,6470,6470,6470,6460,432
20230725,124100,3362481810,6470,6470,6470,6470,324
20230725,124000,3360385530,6460,6460,6460,6460,1
20230725,123900,3360379070,6470,6460,6470,6460,275
20230725,123800,3358602420,6460,6480,6480,6460,1399
20230725,123700,3349564230,6480,6470,6480,6470,55
20230725,123600,3349207880,6470,6450,6470,6450,147
20230725,123500,3348259430,6450,6450,6450,6450,3106
20230725,123400,3328225730,6450,6460,6460,6450,461
20230725,123300,3325252060,6450,6460,6460,6450,5000
20230725,123200,3292998070,6470,6470,6470,6470,1297
20230725,123100,3284606480,6470,6460,6470,6460,2301
20230725,123000,3269742010,6460,6460,6460,6450,1883
20230725,122900,3257594010,6460,6460,6470,6460,1246
20230725,122800,3249544800,6470,6470,6470,6450,142
20230725,122700,3248626750,6450,6460,6460,6450,235
20230725,122600,3247110800,6450,6460,6460,6450,2611
20230725,122500,3230243980,6460,6470,6470,6460,52
20230725,122400,3229907710,6470,6470,6470,6470,1508
20230725,122300,3220150950,6470,6470,6480,6460,433
20230725,122200,3217350010,6460,6470,6470,6460,463
20230725,122100,3214358860,6470,6470,6470,6470,12
20230725,122000,3214281220,6470,6470,6470,6470,60
20230725,121900,3213893020,6470,6470,6470,6460,1650
20230725,121800,3203232010,6470,6460,6470,6460,203
20230725,121700,3201920620,6460,6470,6470,6460,400
20230725,121600,3199336180,6460,6460,6460,6460,268
20230725,121500,3197604900,6470,6460,6470,6450,9257
20230725,121400,3137830730,6460,6460,6460,6460,29
20230725,121300,3137643390,6460,6470,6470,6460,557
20230725,121200,3134044170,6470,6470,6480,6470,1755
20230725,121100,3122689310,6470,6480,6480,6470,710
20230725,121000,3118095470,6480,6480,6480,6480,341
20230725,120900,3115885790,6470,6480,6480,6470,133
20230725,120800,3115025050,6480,6470,6480,6470,306
20230725,120700,3113045170,6470,6470,6470,6470,1725
20230725,120600,3101884420,6480,6480,6480,6480,40
20230725,120500,3101625220,6480,6480,6480,6480,173
20230725,120400,3100504180,6480,6480,6480,6470,1361
20230725,120300,3091685030,6480,6480,6480,6470,757
20230725,120200,3086784960,6470,6470,6470,6470,405
20230725,120100,3084164610,6470,6470,6480,6470,215
20230725,120000,3082773550,6470,6480,6480,6470,258
20230725,115900,3081104240,6480,6470,6480,6470,752
20230725,115800,3076238780,6480,6480,6480,6480,0
20230725,115700,3076238780,6480,6480,6490,6480,805
20230725,115600,3071022370,6480,6480,6480,6480,242
20230725,115500,3069454210,6480,6480,6480,6480,55
20230725,115400,3069097810,6480,6480,6480,6460,533
20230725,115300,3065647770,6480,6480,6480,6480,0
20230725,115200,3065647770,6480,6480,6480,6460,3024
20230725,115100,3046099710,6480,6470,6480,6470,581
20230725,115000,3042339630,6470,6480,6480,6470,2605
20230725,114900,3025475850,6480,6480,6480,6470,135
20230725,114800,3024601060,6480,6480,6480,6470,4338
20230725,114700,2996504340,6490,6480,6490,6480,178
20230725,114600,2995350380,6480,6480,6490,6480,228
20230725,114500,2993872740,6490,6480,6490,6480,293
20230725,114400,2991974090,6480,6470,6480,6470,3
20230725,114300,2991954670,6480,6480,6480,6460,159
20230725,114200,2990927470,6460,6480,6480,6460,1443
20230725,114100,2981592160,6480,6480,6480,6470,2224
20230725,114000,2967200440,6470,6470,6480,6470,92
20230725,113900,2966604690,6470,6480,6480,6470,363
20230725,113800,2964254580,6480,6480,6480,6480,7
20230725,113700,2964209220,6480,6480,6480,6470,856
20230725,113600,2958663860,6500,6500,6500,6490,61
20230725,113500,2958267710,6500,6490,6500,6470,3014
20230725,113400,2938749430,6500,6490,6500,6490,561
20230725,113300,2935103520,6490,6480,6490,6480,617
20230725,113200,2931105350,6470,6480,6480,6470,463
20230725,113100,2928107680,6480,6470,6480,6470,205
20230725,113000,2926780850,6470,6470,6470,6470,349
20230725,112900,2924522820,6470,6470,6470,6470,764
20230725,112800,2919579740,6460,6460,6470,6460,830
20230725,112700,2914214940,6450,6470,6500,6450,8111
20230725,112600,2861816230,6470,6500,6510,6470,3975
20230725,112500,2836042670,6510,6500,6510,6500,676
20230725,112400,2831648640,6500,6500,6500,6490,556
20230725,112300,2828039640,6490,6510,6510,6490,630
20230725,112200,2823949320,6500,6500,6500,6490,1795
20230725,112100,2812281930,6500,6500,6500,6490,669
20230725,112000,2807934240,6500,6490,6500,6490,145
20230725,111900,2806991790,6500,6490,6500,6490,1285
20230725,111800,2798652120,6490,6480,6490,6480,1211
20230725,111700,2790792830,6480,6470,6480,6460,1624
20230725,111600,2780282720,6470,6460,6470,6460,702
20230725,111500,2775747280,6460,6460,6460,6460,2587
20230725,111400,2759035260,6460,6470,6470,6460,9209
20230725,111300,2699508870,6470,6470,6470,6470,286
20230725,111200,2697658450,6470,6470,6470,6460,889
20230725,111100,2691909060,6470,6460,6470,6460,2036
20230725,111000,2678755500,6470,6470,6470,6460,314
20230725,110900,2676723940,6470,6470,6470,6460,761
20230725,110800,2671801270,6460,6480,6480,6460,1375
20230725,110700,2662914460,6480,6470,6480,6470,297
20230725,110600,2660992850,6470,6490,6490,6470,758
20230725,110500,2656087570,6470,6490,6490,6470,2192
20230725,110400,2641904890,6470,6470,6490,6470,677
20230725,110300,2637519880,6470,6480,6480,6470,3235
20230725,110200,2616586600,6480,6490,6500,6470,6440
20230725,110100,2574864120,6500,6490,6500,6490,2480
20230725,110000,2558768850,6490,6490,6490,6490,722
20230725,105900,2554083070,6490,6500,6500,6490,1056
20230725,105800,2547224270,6500,6500,6500,6500,362
20230725,105700,2544871270,6500,6500,6500,6490,1812
20230725,105600,2533098850,6500,6490,6500,6490,442
20230725,105500,2530228000,6490,6490,6500,6490,1246
20230725,105400,2522140960,6490,6500,6500,6490,2577
20230725,105300,2505405460,6500,6500,6500,6500,367
20230725,105200,2503019960,6510,6520,6520,6510,61
20230725,105100,2502622650,6520,6520,6520,6520,30
20230725,105000,2502427050,6520,6490,6520,6490,2828
20230725,104900,2484064340,6480,6500,6500,6480,2070
20230725,104800,2470620340,6490,6490,6490,6480,1774
20230725,104700,2459113480,6490,6480,6490,6470,3785
20230725,104600,2434574600,6490,6480,6490,6470,793
20230725,104500,2429431190,6480,6480,6490,6470,4225
20230725,104400,2402059210,6480,6500,6500,6480,12801
20230725,104300,2319053980,6500,6510,6510,6500,9117
20230725,104200,2259788320,6510,6520,6520,6500,3044
20230725,104100,2239981140,6520,6520,6520,6520,11
20230725,104000,2239909420,6520,6520,6520,6510,2022
20230725,103900,2226727920,6520,6520,6520,6510,2566
20230725,103800,2210023080,6520,6530,6530,6520,3274
20230725,103700,2188675280,6530,6530,6530,6520,1745
20230725,103600,2177286180,6530,6540,6550,6530,464
20230725,103500,2174252590,6550,6540,6550,6530,722
20230725,103400,2169531770,6530,6550,6550,6520,314
20230725,103300,2167483070,6530,6550,6550,6530,2582
20230725,103200,2150621770,6550,6550,6550,6540,4
20230725,103100,2150595580,6550,6560,6560,6530,306
20230725,103000,2148593870,6560,6560,6560,6560,10
20230725,102900,2148528270,6560,6540,6560,6510,421
20230725,102800,2145781660,6580,6530,6580,6530,3838
20230725,102700,2120632940,6540,6530,6540,6510,568
20230725,102600,2116923190,6520,6530,6530,6520,190
20230725,102500,2115683990,6530,6540,6540,6510,86
20230725,102400,2115122450,6550,6580,6580,6500,19801
20230725,102300,1986184310,6580,6580,6580,6560,4579
20230725,102200,1956115410,6580,6590,6590,6580,75
20230725,102100,1955621870,6580,6590,6600,6570,1665
20230725,102000,1944667590,6590,6600,6600,6580,138
20230725,101900,1943758330,6600,6600,6600,6570,390
20230725,101800,1941187280,6600,6590,6600,6570,646
20230725,101700,1936927170,6600,6580,6600,6570,322
20230725,101600,1934807890,6570,6580,6580,6570,291
20230725,101500,1932895490,6580,6580,6580,6570,863
20230725,101400,1927219210,6580,6580,6580,6570,806
20230725,101300,1921916280,6580,6580,6600,6570,2412
20230725,101200,1906009760,6580,6580,6580,6580,391
20230725,101100,1903436980,6580,6580,6590,6570,3053
20230725,101000,1883336820,6580,6580,6580,6580,50
20230725,100900,1883007820,6580,6570,6580,6570,1613
20230725,100800,1872404240,6570,6570,6570,6570,266
20230725,100700,1870656620,6580,6580,6580,6570,379
20230725,100600,1868163840,6580,6580,6590,6570,502
20230725,100500,1864859700,6580,6590,6590,6580,992
20230725,100400,1858328070,6600,6590,6600,6590,143
20230725,100300,1857384930,6580,6590,6600,6580,465
20230725,100200,1854322770,6600,6570,6600,6570,1640
20230725,100100,1843545720,6570,6560,6570,6550,720
20230725,100000,1838821080,6550,6530,6560,6530,982
20230725,095900,1832395060,6540,6550,6550,6540,325
20230725,095800,1830269110,6540,6540,6550,6530,267
20230725,095700,1828524030,6540,6540,6550,6540,834
20230725,095600,1823067640,6540,6550,6550,6540,2096
20230725,095500,1809349250,6550,6560,6560,6550,241
20230725,095400,1807769070,6560,6560,6560,6550,2510
20230725,095300,1791309910,6560,6580,6580,6560,1787
20230725,095200,1779570350,6580,6580,6580,6570,489
20230725,095100,1776352780,6580,6570,6580,6570,1077
20230725,095000,1769273720,6570,6560,6570,6550,2459
20230725,094900,1753142710,6560,6560,6570,6550,2028
20230725,094800,1739841300,6560,6550,6560,6540,1331
20230725,094700,1731125190,6540,6550,6550,6540,249
20230725,094600,1729495720,6560,6540,6560,6540,291
20230725,094500,1727589840,6540,6560,6560,6540,526
20230725,094400,1724141820,6560,6550,6560,6540,1934
20230725,094300,1711462860,6540,6540,6540,6520,1598
20230725,094200,1701020920,6530,6520,6530,6520,2211
20230725,094100,1686593970,6520,6520,6520,6510,3314
20230725,094000,1665009600,6500,6500,6520,6500,602
20230725,093900,1661096400,6500,6510,6520,6500,4375
20230725,093800,1632644520,6520,6510,6520,6500,4416
20230725,093700,1603913510,6520,6510,6530,6510,847
20230725,093600,1598384570,6510,6510,6520,6500,1986
20230725,093500,1585472000,6500,6520,6530,6500,4651
20230725,093400,1555202480,6530,6530,6530,6510,3242
20230725,093300,1534067890,6540,6520,6540,6510,4068
20230725,093200,1507546120,6520,6520,6520,6510,5449
20230725,093100,1472027120,6510,6530,6560,6510,4856
20230725,093000,1440349800,6530,6530,6570,6520,5707
20230725,092900,1403007070,6540,6560,6560,6540,1066
20230725,092800,1396034450,6580,6550,6580,6540,2191
20230725,092700,1381686140,6540,6550,6550,6540,2199
20230725,092600,1367303580,6540,6540,6560,6540,1487
20230725,092500,1357567670,6560,6560,6570,6550,1067
20230725,092400,1350573550,6580,6560,6580,6550,2815
20230725,092300,1332113030,6550,6540,6550,6540,4025
20230725,092200,1305754450,6550,6540,6550,6530,4591
20230725,092100,1275739800,6550,6530,6550,6530,1977
20230725,092000,1262812530,6530,6520,6550,6480,25886
20230725,091900,1094383390,6520,6530,6530,6510,5650
20230725,091800,1057576080,6530,6550,6550,6520,15119
20230725,091700,958865680,6540,6550,6560,6540,10441
20230725,091600,890528100,6550,6580,6600,6550,7032
20230725,091500,844357790,6600,6600,6610,6580,3827
20230725,091400,819123340,6600,6640,6640,6600,3707
20230725,091300,794639930,6640,6590,6640,6590,3247
20230725,091200,773161360,6590,6550,6610,6550,2529
20230725,091100,756505900,6560,6530,6560,6530,9363
20230725,091000,695303420,6530,6630,6630,6530,36901
20230725,090900,452450340,6610,6630,6640,6610,4828
20230725,090800,420482980,6630,6640,6640,6630,1541
20230725,090700,410261300,6640,6650,6690,6640,8171
20230725,090600,355962810,6650,6630,6650,6630,4812
20230725,090500,324001870,6630,6630,6640,6620,5854
20230725,090400,285240340,6640,6620,6640,6610,3350
20230725,090300,263069760,6610,6620,6640,6610,6330
20230725,090200,221202630,6610,6650,6660,6610,16392
20230725,090100,112439580,6660,6690,6690,6640,1437
20230725,090000,102866010,6700,6830,6830,6600,14235