stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201800,2619145310,7650,7650,7650,7650,5536
20230725,201700,2619145310,7650,7650,7650,7650,0
20230725,201600,2619145310,7650,7650,7650,7650,0
20230725,201500,2619145310,7650,7650,7650,7650,0
20230725,201400,2619145310,7650,7650,7650,7650,0
20230725,201300,2619145310,7650,7650,7650,7650,0
20230725,201200,2619145310,7650,7650,7650,7650,0
20230725,201100,2619145310,7650,7650,7650,7650,0
20230725,201000,2619145310,7650,7650,7650,7650,0
20230725,200900,2619145310,7650,7650,7650,7650,0
20230725,200800,2619145310,7650,7650,7650,7650,0
20230725,200700,2619145310,7650,7650,7650,7650,0
20230725,200600,2619145310,7650,7650,7650,7650,0
20230725,200500,2619145310,7650,7650,7650,7650,0
20230725,200400,2619145310,7650,7650,7650,7650,0
20230725,200300,2619145310,7650,7650,7650,7650,0
20230725,200200,2619145310,7650,7650,7650,7650,0
20230725,200100,2619145310,7650,7650,7650,7650,0
20230725,200000,2619145310,7650,7650,7650,7650,0
20230725,195900,2619145310,7650,7650,7650,7650,0
20230725,195800,2619145310,7650,7650,7650,7650,0
20230725,195700,2619145310,7650,7650,7650,7650,0
20230725,195600,2619145310,7650,7650,7650,7650,0
20230725,195500,2619145310,7650,7650,7650,7650,0
20230725,195400,2619145310,7650,7650,7650,7650,0
20230725,195300,2619145310,7650,7650,7650,7650,0
20230725,195200,2619145310,7650,7650,7650,7650,0
20230725,195100,2619145310,7650,7650,7650,7650,0
20230725,195000,2619145310,7650,7650,7650,7650,0
20230725,194900,2619145310,7650,7650,7650,7650,0
20230725,194800,2619145310,7650,7650,7650,7650,5536
20230725,194700,2619145310,7650,7650,7650,7650,0
20230725,194600,2619145310,7650,7650,7650,7650,0
20230725,194500,2619145310,7650,7650,7650,7650,0
20230725,194400,2619145310,7650,7650,7650,7650,0
20230725,194300,2619145310,7650,7650,7650,7650,0
20230725,194200,2619145310,7650,7650,7650,7650,0
20230725,194100,2619145310,7650,7650,7650,7650,0
20230725,194000,2619145310,7650,7650,7650,7650,0
20230725,193900,2619145310,7650,7650,7650,7650,0
20230725,193800,2619145310,7650,7650,7650,7650,0
20230725,193700,2619145310,7650,7650,7650,7650,0
20230725,193600,2619145310,7650,7650,7650,7650,0
20230725,193500,2619145310,7650,7650,7650,7650,0
20230725,193400,2619145310,7650,7650,7650,7650,0
20230725,193300,2619145310,7650,7650,7650,7650,0
20230725,193200,2619145310,7650,7650,7650,7650,0
20230725,193100,2619145310,7650,7650,7650,7650,0
20230725,193000,2619145310,7650,7650,7650,7650,0
20230725,192900,2619145310,7650,7650,7650,7650,0
20230725,192800,2619145310,7650,7650,7650,7650,0
20230725,192700,2619145310,7650,7650,7650,7650,0
20230725,192600,2619145310,7650,7650,7650,7650,0
20230725,192500,2619145310,7650,7650,7650,7650,0
20230725,192400,2619145310,7650,7650,7650,7650,0
20230725,192300,2619145310,7650,7650,7650,7650,0
20230725,192200,2619145310,7650,7650,7650,7650,0
20230725,192100,2619145310,7650,7650,7650,7650,0
20230725,192000,2619145310,7650,7650,7650,7650,0
20230725,191900,2619145310,7650,7650,7650,7650,0
20230725,191800,2619145310,7650,7650,7650,7650,5536
20230725,191700,2619145310,7650,7650,7650,7650,0
20230725,191600,2619145310,7650,7650,7650,7650,0
20230725,191500,2619145310,7650,7650,7650,7650,0
20230725,191400,2619145310,7650,7650,7650,7650,0
20230725,191300,2619145310,7650,7650,7650,7650,0
20230725,191200,2619145310,7650,7650,7650,7650,0
20230725,191100,2619145310,7650,7650,7650,7650,0
20230725,191000,2619145310,7650,7650,7650,7650,0
20230725,190900,2619145310,7650,7650,7650,7650,0
20230725,190800,2619145310,7650,7650,7650,7650,0
20230725,190700,2619145310,7650,7650,7650,7650,0
20230725,190600,2619145310,7650,7650,7650,7650,0
20230725,190500,2619145310,7650,7650,7650,7650,0
20230725,190400,2619145310,7650,7650,7650,7650,0
20230725,190300,2619145310,7650,7650,7650,7650,0
20230725,190200,2619145310,7650,7650,7650,7650,0
20230725,190100,2619145310,7650,7650,7650,7650,0
20230725,190000,2619145310,7650,7650,7650,7650,0
20230725,185900,2619145310,7650,7650,7650,7650,0
20230725,185800,2619145310,7650,7650,7650,7650,0
20230725,185700,2619145310,7650,7650,7650,7650,0
20230725,185600,2619145310,7650,7650,7650,7650,0
20230725,185500,2619145310,7650,7650,7650,7650,0
20230725,185400,2619145310,7650,7650,7650,7650,0
20230725,185300,2619145310,7650,7650,7650,7650,0
20230725,185200,2619145310,7650,7650,7650,7650,0
20230725,185100,2619145310,7650,7650,7650,7650,0
20230725,185000,2619145310,7650,7650,7650,7650,0
20230725,184900,2619145310,7650,7650,7650,7650,0
20230725,184800,2619145310,7650,7650,7650,7650,5536
20230725,184700,2619145310,7650,7650,7650,7650,0
20230725,184600,2619145310,7650,7650,7650,7650,0
20230725,184500,2619145310,7650,7650,7650,7650,0
20230725,184400,2619145310,7650,7650,7650,7650,0
20230725,184300,2619145310,7650,7650,7650,7650,0
20230725,184200,2619145310,7650,7650,7650,7650,0
20230725,184100,2619145310,7650,7650,7650,7650,0
20230725,184000,2619145310,7650,7650,7650,7650,0
20230725,183900,2619145310,7650,7650,7650,7650,0
20230725,183800,2619145310,7650,7650,7650,7650,0
20230725,183700,2619145310,7650,7650,7650,7650,0
20230725,183600,2619145310,7650,7650,7650,7650,0
20230725,183500,2619145310,7650,7650,7650,7650,0
20230725,183400,2619145310,7650,7650,7650,7650,0
20230725,183300,2619145310,7650,7650,7650,7650,0
20230725,183200,2619145310,7650,7650,7650,7650,0
20230725,183100,2619145310,7650,7650,7650,7650,0
20230725,183000,2619145310,7650,7650,7650,7650,0
20230725,182900,2619145310,7650,7650,7650,7650,0
20230725,182800,2619145310,7650,7650,7650,7650,0
20230725,182700,2619145310,7650,7650,7650,7650,0
20230725,182600,2619145310,7650,7650,7650,7650,0
20230725,182500,2619145310,7650,7650,7650,7650,0
20230725,182400,2619145310,7650,7650,7650,7650,0
20230725,182300,2619145310,7650,7650,7650,7650,0
20230725,182200,2619145310,7650,7650,7650,7650,0
20230725,182100,2619145310,7650,7650,7650,7650,0
20230725,182000,2619145310,7650,7650,7650,7650,0
20230725,181900,2619145310,7650,7650,7650,7650,0
20230725,181800,2619145310,7650,7650,7650,7650,5536
20230725,181700,2619145310,7650,7650,7650,7650,0
20230725,181600,2619145310,7650,7650,7650,7650,0
20230725,181500,2619145310,7650,7650,7650,7650,0
20230725,181400,2619145310,7650,7650,7650,7650,0
20230725,181300,2619145310,7650,7650,7650,7650,0
20230725,181200,2619145310,7650,7650,7650,7650,0
20230725,181100,2619145310,7650,7650,7650,7650,0
20230725,181000,2619145310,7650,7650,7650,7650,0
20230725,180900,2619145310,7650,7650,7650,7650,0
20230725,180800,2619145310,7650,7650,7650,7650,0
20230725,180700,2619145310,7650,7650,7650,7650,0
20230725,180600,2619145310,7650,7650,7650,7650,0
20230725,180500,2619145310,7650,7650,7650,7650,0
20230725,180400,2619145310,7650,7650,7650,7650,0
20230725,180300,2619145310,7650,7650,7650,7650,0
20230725,180200,2619145310,7650,7650,7650,7650,0
20230725,180100,2619145310,7650,7650,7650,7650,0
20230725,180000,2619145310,7650,7650,7650,7650,0
20230725,175900,2619145310,7650,7650,7650,7650,0
20230725,175800,2619145310,7650,7650,7650,7650,0
20230725,175700,2619145310,7650,7650,7650,7650,0
20230725,175600,2619145310,7650,7650,7650,7650,0
20230725,175500,2619145310,7650,7650,7650,7650,0
20230725,175400,2619145310,7650,7650,7650,7650,0
20230725,175300,2619145310,7650,7650,7650,7650,0
20230725,175200,2619145310,7650,7650,7650,7650,0
20230725,175100,2619145310,7650,7650,7650,7650,0
20230725,175000,2619145310,7650,7650,7650,7650,0
20230725,174900,2619145310,7650,7650,7650,7650,0
20230725,174800,2619145310,7650,7650,7650,7650,5536
20230725,174700,2619145310,7650,7650,7650,7650,0
20230725,174600,2619145310,7650,7650,7650,7650,0
20230725,174500,2619145310,7650,7650,7650,7650,0
20230725,174400,2619145310,7650,7650,7650,7650,0
20230725,174300,2619145310,7650,7650,7650,7650,0
20230725,174200,2619145310,7650,7650,7650,7650,0
20230725,174100,2619145310,7650,7650,7650,7650,0
20230725,174000,2619145310,7650,7650,7650,7650,0
20230725,173900,2619145310,7650,7650,7650,7650,0
20230725,173800,2619145310,7650,7650,7650,7650,0
20230725,173700,2619145310,7650,7650,7650,7650,0
20230725,173600,2619145310,7650,7650,7650,7650,0
20230725,173500,2619145310,7650,7650,7650,7650,0
20230725,173400,2619145310,7650,7650,7650,7650,0
20230725,173300,2619145310,7650,7650,7650,7650,0
20230725,173200,2619145310,7650,7650,7650,7650,0
20230725,173100,2619145310,7650,7650,7650,7650,0
20230725,173000,2619145310,7650,7650,7650,7650,0
20230725,172900,2619145310,7650,7650,7650,7650,0
20230725,172800,2619145310,7650,7650,7650,7650,0
20230725,172700,2619145310,7650,7650,7650,7650,0
20230725,172600,2619145310,7650,7650,7650,7650,0
20230725,172500,2619145310,7650,7650,7650,7650,0
20230725,172400,2619145310,7650,7650,7650,7650,0
20230725,172300,2619145310,7650,7650,7650,7650,0
20230725,172200,2619145310,7650,7650,7650,7650,0
20230725,172100,2619145310,7650,7650,7650,7650,0
20230725,172000,2619145310,7650,7650,7650,7650,0
20230725,171900,2619145310,7650,7650,7650,7650,0
20230725,171800,2619145310,7650,7650,7650,7650,5536
20230725,171700,2619145310,7650,7650,7650,7650,0
20230725,171600,2619145310,7650,7650,7650,7650,0
20230725,171500,2619145310,7650,7650,7650,7650,0
20230725,171400,2619145310,7650,7650,7650,7650,0
20230725,171300,2619145310,7650,7650,7650,7650,0
20230725,171200,2619145310,7650,7650,7650,7650,0
20230725,171100,2619145310,7650,7650,7650,7650,0
20230725,171000,2619145310,7650,7650,7650,7650,0
20230725,170900,2619145310,7650,7650,7650,7650,0
20230725,170800,2619145310,7650,7650,7650,7650,0
20230725,170700,2619145310,7650,7650,7650,7650,0
20230725,170600,2619145310,7650,7650,7650,7650,0
20230725,170500,2619145310,7650,7650,7650,7650,0
20230725,170400,2619145310,7650,7650,7650,7650,0
20230725,170300,2619145310,7650,7650,7650,7650,0
20230725,170200,2619145310,7650,7650,7650,7650,0
20230725,170100,2619145310,7650,7650,7650,7650,0
20230725,170000,2619145310,7650,7650,7650,7650,0
20230725,165900,2619145310,7650,7650,7650,7650,0
20230725,165800,2619145310,7650,7650,7650,7650,0
20230725,165700,2619145310,7650,7650,7650,7650,0
20230725,165600,2619145310,7650,7650,7650,7650,0
20230725,165500,2619145310,7650,7650,7650,7650,0
20230725,165400,2619145310,7650,7650,7650,7650,0
20230725,165300,2619145310,7650,7650,7650,7650,0
20230725,165200,2619145310,7650,7650,7650,7650,0
20230725,165100,2619145310,7650,7650,7650,7650,0
20230725,165000,2619145310,7650,7650,7650,7650,0
20230725,164900,2619145310,7650,7650,7650,7650,0
20230725,164800,2619145310,7650,7650,7650,7650,5536
20230725,164700,2619145310,7650,7650,7650,7650,0
20230725,164600,2619145310,7650,7650,7650,7650,0
20230725,164500,2619145310,7650,7650,7650,7650,0
20230725,164400,2619145310,7650,7650,7650,7650,0
20230725,164300,2619145310,7650,7650,7650,7650,0
20230725,164200,2619145310,7650,7650,7650,7650,0
20230725,164100,2619145310,7650,7650,7650,7650,0
20230725,164000,2619145310,7650,7650,7650,7650,0
20230725,163900,2619145310,7650,7650,7650,7650,0
20230725,163800,2619145310,7650,7650,7650,7650,0
20230725,163700,2619145310,7650,7650,7650,7650,0
20230725,163600,2619145310,7650,7650,7650,7650,0
20230725,163500,2619145310,7650,7650,7650,7650,0
20230725,163400,2619145310,7650,7650,7650,7650,0
20230725,163300,2619145310,7650,7650,7650,7650,0
20230725,163200,2619145310,7650,7650,7650,7650,0
20230725,163100,2619145310,7650,7650,7650,7650,0
20230725,163000,2619145310,7650,7650,7650,7650,0
20230725,162900,2619145310,7650,7650,7650,7650,0
20230725,162800,2619145310,7650,7650,7650,7650,0
20230725,162700,2619145310,7650,7650,7650,7650,0
20230725,162600,2619145310,7650,7650,7650,7650,0
20230725,162500,2619145310,7650,7650,7650,7650,0
20230725,162400,2619145310,7650,7650,7650,7650,0
20230725,162300,2619145310,7650,7650,7650,7650,0
20230725,162200,2619145310,7650,7650,7650,7650,0
20230725,162100,2619145310,7650,7650,7650,7650,0
20230725,162000,2619145310,7650,7650,7650,7650,0
20230725,161900,2619145310,7650,7650,7650,7650,0
20230725,161800,2619145310,7650,7650,7650,7650,5536
20230725,161700,2619145310,7650,7650,7650,7650,0
20230725,161600,2619145310,7650,7650,7650,7650,0
20230725,161500,2619145310,7650,7650,7650,7650,0
20230725,161400,2619145310,7650,7650,7650,7650,0
20230725,161300,2619145310,7650,7650,7650,7650,0
20230725,161200,2619145310,7650,7650,7650,7650,0
20230725,161100,2619145310,7650,7650,7650,7650,0
20230725,161000,2619145310,7650,7650,7650,7650,0
20230725,160900,2619145310,7650,7650,7650,7650,0
20230725,160800,2619145310,7650,7650,7650,7650,0
20230725,160700,2619145310,7650,7650,7650,7650,0
20230725,160600,2619145310,7650,7650,7650,7650,0
20230725,160500,2619145310,7650,7650,7650,7650,0
20230725,160400,2619145310,7650,7650,7650,7650,0
20230725,160300,2619145310,7650,7650,7650,7650,0
20230725,160200,2619145310,7650,7650,7650,7650,0
20230725,160100,2619145310,7650,7650,7650,7650,0
20230725,160000,2619145310,7650,7650,7650,7650,0
20230725,155900,2619145310,7650,7650,7650,7650,0
20230725,155800,2619145310,7650,7650,7650,7650,0
20230725,155700,2619145310,7650,7650,7650,7650,0
20230725,155600,2619145310,7650,7650,7650,7650,0
20230725,155500,2619145310,7650,7650,7650,7650,0
20230725,155400,2619145310,7650,7650,7650,7650,0
20230725,155300,2619145310,7650,7650,7650,7650,0
20230725,155200,2619145310,7650,7650,7650,7650,0
20230725,155100,2619145310,7650,7650,7650,7650,0
20230725,155000,2619145310,7650,7650,7650,7650,0
20230725,154900,2619145310,7650,7650,7650,7650,0
20230725,154800,2619145310,7650,7650,7650,7650,5536
20230725,154700,2619145310,7650,7650,7650,7650,0
20230725,154600,2619145310,7650,7650,7650,7650,0
20230725,154500,2619145310,7650,7650,7650,7650,0
20230725,154400,2619145310,7650,7650,7650,7650,0
20230725,154300,2619145310,7650,7650,7650,7650,0
20230725,154200,2619145310,7650,7650,7650,7650,0
20230725,154100,2619145310,7650,7650,7650,7650,0
20230725,154000,2619145310,7650,7650,7650,7650,0
20230725,153900,2619145310,7650,7650,7650,7650,0
20230725,153800,2619145310,7650,7650,7650,7650,0
20230725,153700,2619145310,7650,7650,7650,7650,0
20230725,153600,2619145310,7650,7650,7650,7650,0
20230725,153500,2619145310,7650,7650,7650,7650,0
20230725,153400,2619145310,7650,7650,7650,7650,0
20230725,153300,2619145310,7650,7650,7650,7650,0
20230725,153200,2619145310,7650,7650,7650,7650,0
20230725,153100,2619145310,7650,7650,7650,7650,0
20230725,153000,2619145310,7650,7650,7650,7650,5536
20230725,152900,2576794910,7670,7670,7670,7670,0
20230725,152800,2576794910,7670,7670,7670,7670,0
20230725,152700,2576794910,7670,7670,7670,7670,0
20230725,152600,2576794910,7670,7670,7670,7670,0
20230725,152500,2576794910,7670,7670,7670,7670,0
20230725,152400,2576794910,7670,7670,7670,7670,0
20230725,152300,2576794910,7670,7670,7670,7670,0
20230725,152200,2576794910,7670,7670,7670,7670,0
20230725,152100,2576794910,7670,7670,7670,7670,0
20230725,152000,2576794910,7670,7670,7670,7670,0
20230725,151900,2576794910,7670,7570,7670,7540,5953
20230725,151800,2531585890,7550,7550,7570,7550,419
20230725,151700,2528422420,7550,7580,7590,7550,275
20230725,151600,2526341670,7590,7660,7660,7590,1449
20230725,151500,2515331000,7640,7650,7670,7640,422
20230725,151400,2512098410,7680,7670,7690,7660,5476
20230725,151300,2470055420,7670,7570,7670,7570,2313
20230725,151200,2452384160,7570,7550,7570,7550,305
20230725,151100,2450079890,7530,7530,7530,7530,48
20230725,151000,2449718450,7530,7530,7530,7530,150
20230725,150900,2448588950,7530,7530,7530,7530,110
20230725,150800,2447760650,7530,7530,7530,7530,7
20230725,150700,2447707940,7550,7540,7550,7540,260
20230725,150600,2445745940,7530,7530,7530,7530,0
20230725,150500,2445745940,7530,7530,7530,7530,732
20230725,150400,2440233980,7520,7520,7520,7520,0
20230725,150300,2440233980,7520,7520,7520,7520,85
20230725,150200,2439594780,7520,7520,7520,7520,1
20230725,150100,2439587260,7570,7580,7580,7570,388
20230725,150000,2436650010,7570,7520,7570,7520,296
20230725,145900,2434423890,7570,7540,7570,7520,1153
20230725,145800,2425736920,7560,7560,7560,7560,200
20230725,145700,2424224920,7560,7560,7560,7560,0
20230725,145600,2424224920,7560,7560,7560,7560,0
20230725,145500,2424224920,7560,7570,7570,7560,497
20230725,145400,2420467290,7570,7560,7570,7560,50
20230725,145300,2420089130,7560,7560,7560,7560,6
20230725,145200,2420043770,7570,7570,7570,7570,10
20230725,145100,2419968070,7520,7520,7520,7510,806
20230725,145000,2413907020,7520,7520,7520,7520,200
20230725,144900,2412403020,7520,7520,7520,7520,136
20230725,144800,2411380300,7590,7590,7590,7590,0
20230725,144700,2411380300,7590,7530,7590,7520,366
20230725,144600,2408625320,7520,7570,7570,7520,321
20230725,144500,2406207460,7550,7550,7550,7550,1832
20230725,144400,2392375860,7570,7570,7570,7570,257
20230725,144300,2390430370,7550,7550,7570,7550,19
20230725,144200,2390286880,7540,7540,7540,7540,0
20230725,144100,2390286880,7540,7540,7540,7540,0
20230725,144000,2390286880,7540,7570,7600,7530,3492
20230725,143900,2363925010,7540,7580,7580,7540,3498
20230725,143800,2337505890,7580,7580,7580,7580,15
20230725,143700,2337392190,7570,7600,7600,7570,1131
20230725,143600,2328813270,7620,7600,7620,7600,563
20230725,143500,2324534050,7640,7600,7640,7600,1041
20230725,143400,2316583610,7600,7600,7600,7600,21
20230725,143300,2316424010,7640,7640,7640,7640,0
20230725,143200,2316424010,7640,7640,7640,7640,0
20230725,143100,2316424010,7640,7640,7640,7640,0
20230725,143000,2316424010,7640,7640,7640,7640,0
20230725,142900,2316424010,7640,7640,7640,7640,0
20230725,142800,2316424010,7640,7640,7640,7640,0
20230725,142700,2316424010,7640,7640,7640,7640,4
20230725,142600,2316393450,7640,7640,7640,7640,0
20230725,142500,2316393450,7640,7640,7640,7640,0
20230725,142400,2316393450,7640,7630,7640,7620,2830
20230725,142300,2294793670,7630,7580,7630,7580,105
20230725,142200,2293993700,7620,7580,7620,7580,728
20230725,142100,2288456410,7570,7570,7570,7570,305
20230725,142000,2286147560,7580,7570,7580,7570,378
20230725,141900,2283282520,7580,7580,7580,7580,0
20230725,141800,2283282520,7580,7580,7580,7580,0
20230725,141700,2283282520,7580,7580,7580,7580,10
20230725,141600,2283206720,7560,7560,7560,7560,400
20230725,141500,2280182720,7560,7560,7560,7560,275
20230725,141400,2278103720,7560,7560,7560,7560,46
20230725,141300,2277755960,7600,7590,7600,7590,3
20230725,141200,2277733180,7590,7560,7590,7560,225
20230725,141100,2276030290,7590,7560,7590,7560,476
20230725,141000,2272431700,7590,7590,7590,7590,0
20230725,140900,2272431700,7590,7560,7590,7560,21
20230725,140800,2272272910,7560,7560,7560,7560,1314
20230725,140700,2262339070,7560,7580,7580,7560,709
20230725,140600,2256964870,7490,7580,7580,7490,6541
20230725,140500,2207768660,7570,7570,7570,7570,388
20230725,140400,2204831500,7560,7600,7600,7560,593
20230725,140300,2200341460,7600,7600,7600,7600,14
20230725,140200,2200235060,7600,7600,7600,7600,0
20230725,140100,2200235060,7600,7600,7600,7600,432
20230725,140000,2196951860,7620,7620,7620,7620,0
20230725,135900,2196951860,7620,7580,7620,7580,2
20230725,135800,2196936660,7580,7580,7580,7580,10
20230725,135700,2196860860,7570,7580,7580,7570,24
20230725,135600,2196679100,7560,7600,7600,7540,1969
20230725,135500,2181774590,7600,7590,7600,7590,35
20230725,135400,2181508790,7590,7580,7590,7580,59
20230725,135300,2181061490,7550,7600,7620,7550,3617
20230725,135200,2153619180,7600,7600,7600,7600,0
20230725,135100,2153619180,7600,7600,7600,7600,1
20230725,135000,2153611580,7600,7610,7610,7600,76
20230725,134900,2153033230,7610,7610,7610,7610,115
20230725,134800,2152158080,7610,7620,7620,7610,303
20230725,134700,2149849910,7630,7630,7630,7630,495
20230725,134600,2146073060,7670,7630,7670,7630,9
20230725,134500,2146004270,7630,7670,7670,7630,432
20230725,134400,2142701540,7680,7680,7680,7680,2
20230725,134300,2142686180,7690,7700,7710,7690,1038
20230725,134200,2134703570,7700,7720,7720,7700,110
20230725,134100,2133854970,7800,7700,7800,7700,71
20230725,134000,2133304300,7700,7710,7710,7700,626
20230725,133900,2128480040,7710,7720,7720,7710,643
20230725,133800,2123521990,7720,7720,7720,7710,1371
20230725,133700,2112948580,7720,7750,7750,7720,194
20230725,133600,2111447440,7830,7750,7830,7750,321
20230725,133500,2108938290,7830,7780,7830,7750,1004
20230725,133400,2101124210,7780,7780,7780,7780,90
20230725,133300,2100424010,7790,7840,7840,7790,316
20230725,133200,2097962220,7840,7800,7840,7800,1411
20230725,133100,2086941450,7810,7790,7810,7790,3875
20230725,133000,2056718290,7760,7780,7780,7760,1757
20230725,132900,2043050290,7780,7760,7780,7760,702
20230725,132800,2037590250,7770,7790,7790,7770,2230
20230725,132700,2020252450,7790,7820,7820,7790,610
20230725,132600,2015499150,7810,7830,7830,7810,21
20230725,132500,2015335120,7820,7800,7840,7800,74
20230725,132400,2014757830,7800,7860,7880,7800,435
20230725,132300,2011338550,7850,7820,7850,7780,519
20230725,132200,2007276950,7820,7780,7820,7770,1148
20230725,132100,1998337290,7780,7870,7870,7780,2184
20230725,132000,1981214710,7880,7900,7940,7880,3952
20230725,131900,1949893660,7900,7880,7940,7870,6752
20230725,131800,1896597960,7880,7810,7880,7810,3054
20230725,131700,1872662970,7790,7800,7800,7790,2943
20230725,131600,1849734500,7820,7850,7850,7820,698
20230725,131500,1844264240,7850,7840,7870,7840,2358
20230725,131400,1825730690,7850,7820,7850,7790,4212
20230725,131300,1792736750,7830,7820,7860,7790,8363
20230725,131200,1727243090,7830,7740,7830,7720,7579
20230725,131100,1668423410,7740,7700,7740,7700,1767
20230725,131000,1654781230,7700,7660,7700,7650,409
20230725,130900,1651644320,7670,7670,7670,7670,21
20230725,130800,1651483250,7670,7670,7670,7670,12
20230725,130700,1651391210,7660,7670,7670,7660,65
20230725,130600,1650892750,7660,7660,7660,7660,0
20230725,130500,1650892750,7660,7660,7660,7660,153
20230725,130400,1649720770,7660,7660,7660,7660,94
20230725,130300,1649000730,7690,7690,7690,7690,650
20230725,130200,1644002230,7690,7690,7690,7690,1
20230725,130100,1643994540,7660,7660,7660,7660,64
20230725,130000,1643504300,7630,7630,7630,7630,0
20230725,125900,1643504300,7630,7700,7700,7630,971
20230725,125800,1636082540,7700,7700,7700,7680,528
20230725,125700,1632022400,7700,7710,7710,7700,1209
20230725,125600,1622713060,7700,7710,7710,7700,56
20230725,125500,1622281850,7710,7700,7710,7700,44
20230725,125400,1621943030,7700,7700,7710,7700,715
20230725,125300,1616437510,7700,7690,7700,7670,369
20230725,125200,1613599790,7690,7640,7690,7640,1455
20230725,125100,1602452020,7640,7570,7640,7570,353
20230725,125000,1599767740,7590,7610,7620,7570,2297
20230725,124900,1582329240,7620,7660,7660,7620,778
20230725,124800,1576394810,7650,7670,7670,7650,161
20230725,124700,1575162610,7680,7680,7680,7680,44
20230725,124600,1574824690,7670,7670,7670,7640,2183
20230725,124500,1558082310,7670,7660,7670,7660,1356
20230725,124400,1547694350,7660,7650,7660,7650,408
20230725,124300,1544570570,7630,7630,7630,7630,24
20230725,124200,1544387450,7650,7640,7650,7630,360
20230725,124100,1541634650,7640,7630,7640,7630,562
20230725,124000,1537341970,7630,7610,7630,7610,497
20230725,123900,1533550210,7620,7600,7620,7600,135
20230725,123800,1532521620,7600,7580,7600,7580,208
20230725,123700,1530941580,7600,7600,7600,7600,151
20230725,123600,1529793980,7600,7560,7600,7550,196
20230725,123500,1528311970,7550,7550,7600,7540,510
20230725,123400,1524452540,7550,7600,7610,7550,2456
20230725,123300,1505839460,7620,7620,7620,7610,1113
20230725,123200,1497360750,7620,7590,7620,7590,159
20230725,123100,1496153610,7590,7600,7600,7580,593
20230725,123000,1491652440,7620,7620,7620,7590,1373
20230725,122900,1481207460,7630,7610,7630,7600,453
20230725,122800,1477762570,7620,7630,7630,7590,745
20230725,122700,1472096490,7630,7680,7680,7630,966
20230725,122600,1464690700,7680,7710,7710,7680,1291
20230725,122500,1454755590,7740,7820,7830,7710,6680
20230725,122400,1402964260,7830,7740,7840,7730,3871
20230725,122300,1372773830,7740,7870,7870,7720,7297
20230725,122200,1316024320,7870,7710,8080,7680,36162
20230725,122100,1031613830,7680,7640,7720,7640,11295
20230725,122000,944700990,7640,7560,7640,7520,3033
20230725,121900,921691760,7610,7480,7640,7480,4462
20230725,121800,887790040,7480,7370,7480,7370,2739
20230725,121700,867400550,7380,7370,7380,7360,327
20230725,121600,864987640,7380,7380,7380,7380,1
20230725,121500,864980260,7380,7380,7380,7380,0
20230725,121400,864980260,7380,7380,7380,7380,0
20230725,121300,864980260,7380,7380,7380,7380,100
20230725,121200,864242260,7380,7380,7380,7380,0
20230725,121100,864242260,7380,7380,7380,7380,0
20230725,121000,864242260,7380,7420,7420,7380,2043
20230725,120900,849164000,7420,7410,7430,7410,209
20230725,120800,847613420,7370,7370,7370,7370,0
20230725,120700,847613420,7370,7390,7390,7370,42
20230725,120600,847303480,7390,7390,7390,7390,3
20230725,120500,847281310,7380,7380,7380,7380,0
20230725,120400,847281310,7380,7380,7380,7380,6
20230725,120300,847237030,7380,7390,7390,7380,448
20230725,120200,843930030,7390,7390,7390,7390,10
20230725,120100,843856130,7390,7380,7390,7380,158
20230725,120000,842690020,7390,7390,7390,7390,11
20230725,115900,842608730,7390,7390,7390,7390,11
20230725,115800,842527440,7390,7390,7390,7390,6
20230725,115700,842483100,7390,7390,7390,7390,140
20230725,115600,841448500,7390,7390,7390,7390,10
20230725,115500,841374600,7380,7380,7380,7380,139
20230725,115400,840348780,7380,7380,7380,7380,52
20230725,115300,839965020,7380,7380,7380,7380,11
20230725,115200,839883840,7370,7370,7370,7370,470
20230725,115100,836419940,7370,7370,7370,7370,10
20230725,115000,836346240,7380,7380,7380,7380,81
20230725,114900,835748460,7380,7380,7380,7380,6
20230725,114800,835704180,7380,7360,7390,7360,587
20230725,114700,831383610,7360,7400,7400,7320,707
20230725,114600,826207100,7400,7400,7400,7400,5
20230725,114500,826170100,7350,7420,7420,7350,1370
20230725,114400,816097650,7420,7420,7420,7420,6
20230725,114300,816053130,7430,7430,7430,7430,357
20230725,114200,813400620,7440,7410,7440,7410,110
20230725,114100,812585340,7410,7410,7410,7410,25
20230725,114000,812400090,7410,7420,7420,7350,21
20230725,113900,812244850,7420,7370,7420,7370,42
20230725,113800,811933510,7360,7420,7420,7360,130
20230725,113700,810976360,7420,7410,7420,7410,11
20230725,113600,810894790,7410,7420,7420,7410,11
20230725,113500,810813230,7420,7420,7420,7420,5
20230725,113400,810776130,7430,7430,7430,7430,116
20230725,113300,809914250,7430,7310,7430,7310,2115
20230725,113200,794396240,7310,7310,7310,7310,50
20230725,113100,794030740,7330,7330,7330,7330,51
20230725,113000,793656910,7320,7320,7320,7320,47
20230725,112900,793312870,7320,7330,7340,7320,488
20230725,112800,789731910,7340,7290,7340,7280,1525
20230725,112700,778572310,7290,7250,7300,7250,440
20230725,112600,775376560,7340,7270,7340,7250,338
20230725,112500,772906060,7340,7290,7340,7290,349
20230725,112400,770353870,7290,7300,7300,7290,88
20230725,112300,769711570,7340,7290,7340,7290,255
20230725,112200,767851060,7290,7290,7290,7290,1
20230725,112100,767843770,7310,7310,7310,7310,0
20230725,112000,767843770,7310,7300,7340,7250,724
20230725,111900,762565530,7300,7290,7300,7290,350
20230725,111800,760013990,7270,7280,7310,7270,733
20230725,111700,754683740,7280,7290,7320,7280,531
20230725,111600,750816140,7290,7300,7330,7290,2353
20230725,111500,733646580,7340,7340,7340,7300,3232
20230725,111400,710041420,7350,7350,7350,7350,153
20230725,111300,708916870,7370,7420,7420,7360,668
20230725,111200,703989370,7380,7390,7420,7380,360
20230725,111100,701327200,7440,7430,7440,7430,100
20230725,111000,700583270,7450,7450,7450,7450,8
20230725,110900,700523670,7450,7380,7450,7380,1705
20230725,110800,687940420,7470,7390,7470,7390,70
20230725,110700,687421520,7360,7360,7360,7360,633
20230725,110600,682762640,7340,7270,7340,7270,493
20230725,110500,679162580,7270,7320,7320,7270,7154
20230725,110400,627109430,7320,7320,7320,7320,0
20230725,110300,627109430,7320,7320,7340,7320,172
20230725,110200,625850350,7320,7320,7320,7320,58
20230725,110100,625425790,7320,7320,7320,7320,271
20230725,110000,623442070,7350,7360,7360,7300,125
20230725,105900,622525810,7300,7360,7360,7300,912
20230725,105800,615854880,7340,7340,7340,7330,861
20230725,105700,609542280,7380,7380,7380,7340,221
20230725,105600,607920040,7390,7390,7390,7390,10
20230725,105500,607846140,7340,7340,7340,7340,10
20230725,105400,607772740,7340,7350,7350,7340,1364
20230725,105300,597758200,7380,7380,7380,7350,1751
20230725,105200,584875390,7380,7380,7380,7380,1
20230725,105100,584868010,7370,7370,7370,7370,160
20230725,105000,583688810,7400,7400,7400,7400,2
20230725,104900,583674010,7400,7400,7400,7400,59
20230725,104800,583237410,7400,7400,7400,7400,0
20230725,104700,583237410,7400,7370,7400,7370,107
20230725,104600,582448190,7420,7420,7420,7420,156
20230725,104500,581290670,7420,7420,7420,7420,0
20230725,104400,581290670,7420,7420,7420,7420,147
20230725,104300,580199930,7420,7380,7420,7380,104
20230725,104200,579428410,7380,7380,7380,7380,1226
20230725,104100,570380530,7380,7380,7380,7380,1
20230725,104000,570373150,7380,7380,7380,7380,824
20230725,103900,564292030,7380,7360,7380,7360,301
20230725,103800,562075350,7360,7410,7410,7360,4335
20230725,103700,530027470,7410,7430,7430,7410,763
20230725,103600,524370100,7440,7450,7470,7440,486
20230725,103500,520754220,7460,7460,7460,7460,1
20230725,103400,520746760,7470,7470,7470,7470,1
20230725,103300,520739290,7470,7470,7470,7470,5
20230725,103200,520701940,7480,7480,7480,7480,16
20230725,103100,520582260,7470,7480,7480,7470,121
20230725,103000,519677490,7480,7480,7480,7450,2679
20230725,102900,499709640,7500,7500,7500,7500,108
20230725,102800,498899640,7580,7580,7580,7580,0
20230725,102700,498899640,7580,7500,7580,7500,12
20230725,102600,498808840,7480,7480,7480,7480,1
20230725,102500,498801360,7550,7550,7550,7550,0
20230725,102400,498801360,7550,7550,7550,7550,6
20230725,102300,498756060,7550,7500,7550,7480,1346
20230725,102200,488661010,7500,7500,7500,7500,0
20230725,102100,488661010,7500,7510,7520,7500,143
20230725,102000,487587750,7510,7500,7520,7490,333
20230725,101900,485091330,7510,7520,7520,7510,111
20230725,101800,484257710,7500,7540,7540,7500,4709
20230725,101700,448938270,7540,7560,7580,7540,334
20230725,101600,446418600,7590,7590,7590,7590,1
20230725,101500,446411010,7590,7590,7590,7590,1
20230725,101400,446403420,7560,7560,7560,7560,103
20230725,101300,445624740,7590,7560,7590,7560,6
20230725,101200,445579290,7560,7580,7580,7560,22
20230725,101100,445412570,7560,7560,7560,7560,48
20230725,101000,445049690,7590,7590,7590,7590,0
20230725,100900,445049690,7590,7620,7620,7590,74
20230725,100800,444488000,7540,7540,7620,7540,160
20230725,100700,443281460,7610,7610,7610,7520,1979
20230725,100600,428291180,7610,7610,7610,7610,7
20230725,100500,428237910,7630,7620,7630,7620,22
20230725,100400,428070060,7630,7620,7630,7610,84
20230725,100300,427430300,7630,7630,7630,7630,3
20230725,100200,427407410,7620,7610,7620,7610,328
20230725,100100,424910120,7610,7610,7610,7610,1
20230725,100000,424902510,7620,7620,7620,7620,5
20230725,095900,424864410,7620,7630,7630,7620,417
20230725,095800,421682720,7650,7660,7660,7630,155
20230725,095700,420496850,7630,7630,7630,7630,58
20230725,095600,420054310,7620,7620,7620,7620,0
20230725,095500,420054310,7620,7620,7620,7620,0
20230725,095400,420054310,7620,7620,7620,7620,1
20230725,095300,420046690,7620,7620,7620,7620,0
20230725,095200,420046690,7620,7650,7650,7620,1564
20230725,095100,408106540,7650,7650,7650,7650,0
20230725,095000,408106540,7650,7680,7680,7650,569
20230725,094900,403744130,7690,7690,7690,7690,216
20230725,094800,402083090,7700,7720,7720,7700,1459
20230725,094700,390835800,7720,7720,7720,7720,14
20230725,094600,390727720,7710,7710,7710,7710,246
20230725,094500,388831060,7710,7630,7710,7630,8832
20230725,094400,321228270,7640,7620,7640,7620,11
20230725,094300,321144420,7620,7650,7650,7620,1123
20230725,094200,312586130,7650,7630,7650,7630,51
20230725,094100,312196000,7630,7640,7650,7630,222
20230725,094000,310499610,7640,7640,7640,7640,0
20230725,093900,310499610,7640,7630,7640,7610,527
20230725,093800,306480600,7630,7640,7640,7630,224
20230725,093700,304770480,7640,7640,7640,7640,1036
20230725,093600,296855440,7640,7640,7640,7640,40
20230725,093500,296549840,7640,7630,7650,7630,2911
20230725,093400,274336490,7630,7630,7630,7630,122
20230725,093300,273405630,7630,7650,7650,7630,1313
20230725,093200,263363300,7640,7640,7640,7640,178
20230725,093100,262003380,7650,7610,7650,7610,130
20230725,093000,261010070,7640,7620,7640,7610,223
20230725,092900,259311390,7620,7610,7620,7610,1387
20230725,092800,248742500,7610,7620,7620,7610,243
20230725,092700,246891260,7620,7620,7620,7620,0
20230725,092600,246891260,7620,7620,7620,7620,110
20230725,092500,246053060,7600,7600,7600,7600,284
20230725,092400,243894660,7600,7610,7620,7600,352
20230725,092300,241216110,7610,7630,7630,7610,1230
20230725,092200,231850740,7630,7610,7650,7610,448
20230725,092100,228435820,7650,7600,7650,7600,1344
20230725,092000,218154520,7570,7590,7590,7570,858
20230725,091900,211645840,7590,7550,7590,7550,58
20230725,091800,211207210,7550,7530,7560,7530,1377
20230725,091700,200812590,7530,7520,7530,7520,1387
20230725,091600,190371080,7520,7520,7520,7490,578
20230725,091500,186039800,7490,7500,7500,7490,126
20230725,091400,185095800,7510,7500,7510,7500,468
20230725,091300,181581340,7500,7460,7510,7460,420
20230725,091200,178433170,7450,7490,7490,7450,773
20230725,091100,172665480,7490,7450,7490,7450,588
20230725,091000,168281360,7450,7500,7500,7450,120
20230725,090900,167386360,7450,7500,7500,7450,784
20230725,090800,161539310,7470,7470,7500,7470,1248
20230725,090700,152215520,7470,7520,7520,7470,860
20230725,090600,145785630,7520,7460,7520,7460,534
20230725,090500,141772050,7460,7520,7530,7460,933
20230725,090400,134774270,7510,7510,7510,7510,10508
20230725,090300,55859190,7450,7460,7510,7450,87
20230725,090200,55208740,7430,7440,7440,7410,437
20230725,090100,51965070,7440,7490,7490,7440,1044
20230725,090000,44182060,7490,7400,7490,7400,5760