stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204600,1923001930,7140,7140,7140,7140,6034
20230725,204500,1923001930,7140,7140,7140,7140,0
20230725,204400,1923001930,7140,7140,7140,7140,0
20230725,204300,1923001930,7140,7140,7140,7140,0
20230725,204200,1923001930,7140,7140,7140,7140,0
20230725,204100,1923001930,7140,7140,7140,7140,0
20230725,204000,1923001930,7140,7140,7140,7140,0
20230725,203900,1923001930,7140,7140,7140,7140,0
20230725,203800,1923001930,7140,7140,7140,7140,0
20230725,203700,1923001930,7140,7140,7140,7140,0
20230725,203600,1923001930,7140,7140,7140,7140,0
20230725,203500,1923001930,7140,7140,7140,7140,0
20230725,203400,1923001930,7140,7140,7140,7140,0
20230725,203300,1923001930,7140,7140,7140,7140,0
20230725,203200,1923001930,7140,7140,7140,7140,0
20230725,203100,1923001930,7140,7140,7140,7140,0
20230725,203000,1923001930,7140,7140,7140,7140,0
20230725,202900,1923001930,7140,7140,7140,7140,0
20230725,202800,1923001930,7140,7140,7140,7140,0
20230725,202700,1923001930,7140,7140,7140,7140,0
20230725,202600,1923001930,7140,7140,7140,7140,0
20230725,202500,1923001930,7140,7140,7140,7140,0
20230725,202400,1923001930,7140,7140,7140,7140,0
20230725,202300,1923001930,7140,7140,7140,7140,0
20230725,202200,1923001930,7140,7140,7140,7140,0
20230725,202100,1923001930,7140,7140,7140,7140,0
20230725,202000,1923001930,7140,7140,7140,7140,0
20230725,201900,1923001930,7140,7140,7140,7140,0
20230725,201800,1923001930,7140,7140,7140,7140,0
20230725,201700,1923001930,7140,7140,7140,7140,0
20230725,201600,1923001930,7140,7140,7140,7140,6034
20230725,201500,1923001930,7140,7140,7140,7140,0
20230725,201400,1923001930,7140,7140,7140,7140,0
20230725,201300,1923001930,7140,7140,7140,7140,0
20230725,201200,1923001930,7140,7140,7140,7140,0
20230725,201100,1923001930,7140,7140,7140,7140,0
20230725,201000,1923001930,7140,7140,7140,7140,0
20230725,200900,1923001930,7140,7140,7140,7140,0
20230725,200800,1923001930,7140,7140,7140,7140,0
20230725,200700,1923001930,7140,7140,7140,7140,0
20230725,200600,1923001930,7140,7140,7140,7140,0
20230725,200500,1923001930,7140,7140,7140,7140,0
20230725,200400,1923001930,7140,7140,7140,7140,0
20230725,200300,1923001930,7140,7140,7140,7140,0
20230725,200200,1923001930,7140,7140,7140,7140,0
20230725,200100,1923001930,7140,7140,7140,7140,0
20230725,200000,1923001930,7140,7140,7140,7140,0
20230725,195900,1923001930,7140,7140,7140,7140,0
20230725,195800,1923001930,7140,7140,7140,7140,0
20230725,195700,1923001930,7140,7140,7140,7140,0
20230725,195600,1923001930,7140,7140,7140,7140,0
20230725,195500,1923001930,7140,7140,7140,7140,0
20230725,195400,1923001930,7140,7140,7140,7140,0
20230725,195300,1923001930,7140,7140,7140,7140,0
20230725,195200,1923001930,7140,7140,7140,7140,0
20230725,195100,1923001930,7140,7140,7140,7140,0
20230725,195000,1923001930,7140,7140,7140,7140,0
20230725,194900,1923001930,7140,7140,7140,7140,0
20230725,194800,1923001930,7140,7140,7140,7140,0
20230725,194700,1923001930,7140,7140,7140,7140,0
20230725,194600,1923001930,7140,7140,7140,7140,6034
20230725,194500,1923001930,7140,7140,7140,7140,0
20230725,194400,1923001930,7140,7140,7140,7140,0
20230725,194300,1923001930,7140,7140,7140,7140,0
20230725,194200,1923001930,7140,7140,7140,7140,0
20230725,194100,1923001930,7140,7140,7140,7140,0
20230725,194000,1923001930,7140,7140,7140,7140,0
20230725,193900,1923001930,7140,7140,7140,7140,0
20230725,193800,1923001930,7140,7140,7140,7140,0
20230725,193700,1923001930,7140,7140,7140,7140,0
20230725,193600,1923001930,7140,7140,7140,7140,0
20230725,193500,1923001930,7140,7140,7140,7140,0
20230725,193400,1923001930,7140,7140,7140,7140,0
20230725,193300,1923001930,7140,7140,7140,7140,0
20230725,193200,1923001930,7140,7140,7140,7140,0
20230725,193100,1923001930,7140,7140,7140,7140,0
20230725,193000,1923001930,7140,7140,7140,7140,0
20230725,192900,1923001930,7140,7140,7140,7140,0
20230725,192800,1923001930,7140,7140,7140,7140,0
20230725,192700,1923001930,7140,7140,7140,7140,0
20230725,192600,1923001930,7140,7140,7140,7140,0
20230725,192500,1923001930,7140,7140,7140,7140,0
20230725,192400,1923001930,7140,7140,7140,7140,0
20230725,192300,1923001930,7140,7140,7140,7140,0
20230725,192200,1923001930,7140,7140,7140,7140,0
20230725,192100,1923001930,7140,7140,7140,7140,0
20230725,192000,1923001930,7140,7140,7140,7140,0
20230725,191900,1923001930,7140,7140,7140,7140,0
20230725,191800,1923001930,7140,7140,7140,7140,0
20230725,191700,1923001930,7140,7140,7140,7140,0
20230725,191600,1923001930,7140,7140,7140,7140,6034
20230725,191500,1923001930,7140,7140,7140,7140,0
20230725,191400,1923001930,7140,7140,7140,7140,0
20230725,191300,1923001930,7140,7140,7140,7140,0
20230725,191200,1923001930,7140,7140,7140,7140,0
20230725,191100,1923001930,7140,7140,7140,7140,0
20230725,191000,1923001930,7140,7140,7140,7140,0
20230725,190900,1923001930,7140,7140,7140,7140,0
20230725,190800,1923001930,7140,7140,7140,7140,0
20230725,190700,1923001930,7140,7140,7140,7140,0
20230725,190600,1923001930,7140,7140,7140,7140,0
20230725,190500,1923001930,7140,7140,7140,7140,0
20230725,190400,1923001930,7140,7140,7140,7140,0
20230725,190300,1923001930,7140,7140,7140,7140,0
20230725,190200,1923001930,7140,7140,7140,7140,0
20230725,190100,1923001930,7140,7140,7140,7140,0
20230725,190000,1923001930,7140,7140,7140,7140,0
20230725,185900,1923001930,7140,7140,7140,7140,0
20230725,185800,1923001930,7140,7140,7140,7140,0
20230725,185700,1923001930,7140,7140,7140,7140,0
20230725,185600,1923001930,7140,7140,7140,7140,0
20230725,185500,1923001930,7140,7140,7140,7140,0
20230725,185400,1923001930,7140,7140,7140,7140,0
20230725,185300,1923001930,7140,7140,7140,7140,0
20230725,185200,1923001930,7140,7140,7140,7140,0
20230725,185100,1923001930,7140,7140,7140,7140,0
20230725,185000,1923001930,7140,7140,7140,7140,0
20230725,184900,1923001930,7140,7140,7140,7140,0
20230725,184800,1923001930,7140,7140,7140,7140,0
20230725,184700,1923001930,7140,7140,7140,7140,0
20230725,184600,1923001930,7140,7140,7140,7140,6034
20230725,184500,1923001930,7140,7140,7140,7140,0
20230725,184400,1923001930,7140,7140,7140,7140,0
20230725,184300,1923001930,7140,7140,7140,7140,0
20230725,184200,1923001930,7140,7140,7140,7140,0
20230725,184100,1923001930,7140,7140,7140,7140,0
20230725,184000,1923001930,7140,7140,7140,7140,0
20230725,183900,1923001930,7140,7140,7140,7140,0
20230725,183800,1923001930,7140,7140,7140,7140,0
20230725,183700,1923001930,7140,7140,7140,7140,0
20230725,183600,1923001930,7140,7140,7140,7140,0
20230725,183500,1923001930,7140,7140,7140,7140,0
20230725,183400,1923001930,7140,7140,7140,7140,0
20230725,183300,1923001930,7140,7140,7140,7140,0
20230725,183200,1923001930,7140,7140,7140,7140,0
20230725,183100,1923001930,7140,7140,7140,7140,0
20230725,183000,1923001930,7140,7140,7140,7140,0
20230725,182900,1923001930,7140,7140,7140,7140,0
20230725,182800,1923001930,7140,7140,7140,7140,0
20230725,182700,1923001930,7140,7140,7140,7140,0
20230725,182600,1923001930,7140,7140,7140,7140,0
20230725,182500,1923001930,7140,7140,7140,7140,0
20230725,182400,1923001930,7140,7140,7140,7140,0
20230725,182300,1923001930,7140,7140,7140,7140,0
20230725,182200,1923001930,7140,7140,7140,7140,0
20230725,182100,1923001930,7140,7140,7140,7140,0
20230725,182000,1923001930,7140,7140,7140,7140,0
20230725,181900,1923001930,7140,7140,7140,7140,0
20230725,181800,1923001930,7140,7140,7140,7140,0
20230725,181700,1923001930,7140,7140,7140,7140,0
20230725,181600,1923001930,7140,7140,7140,7140,6034
20230725,181500,1923001930,7140,7140,7140,7140,0
20230725,181400,1923001930,7140,7140,7140,7140,0
20230725,181300,1923001930,7140,7140,7140,7140,0
20230725,181200,1923001930,7140,7140,7140,7140,0
20230725,181100,1923001930,7140,7140,7140,7140,0
20230725,181000,1923001930,7140,7140,7140,7140,0
20230725,180900,1923001930,7140,7140,7140,7140,0
20230725,180800,1923001930,7140,7140,7140,7140,0
20230725,180700,1923001930,7140,7140,7140,7140,0
20230725,180600,1923001930,7140,7140,7140,7140,0
20230725,180500,1923001930,7140,7140,7140,7140,0
20230725,180400,1923001930,7140,7140,7140,7140,0
20230725,180300,1923001930,7140,7140,7140,7140,0
20230725,180200,1923001930,7140,7140,7140,7140,0
20230725,180100,1923001930,7140,7140,7140,7140,0
20230725,180000,1923001930,7140,7140,7140,7140,0
20230725,175900,1923001930,7140,7140,7140,7140,0
20230725,175800,1923001930,7140,7140,7140,7140,0
20230725,175700,1923001930,7140,7140,7140,7140,0
20230725,175600,1923001930,7140,7140,7140,7140,0
20230725,175500,1923001930,7140,7140,7140,7140,0
20230725,175400,1923001930,7140,7140,7140,7140,0
20230725,175300,1923001930,7140,7140,7140,7140,0
20230725,175200,1923001930,7140,7140,7140,7140,0
20230725,175100,1923001930,7140,7140,7140,7140,0
20230725,175000,1923001930,7140,7140,7140,7140,0
20230725,174900,1923001930,7140,7140,7140,7140,0
20230725,174800,1923001930,7140,7140,7140,7140,0
20230725,174700,1923001930,7140,7140,7140,7140,0
20230725,174600,1923001930,7140,7140,7140,7140,6034
20230725,174500,1923001930,7140,7140,7140,7140,0
20230725,174400,1923001930,7140,7140,7140,7140,0
20230725,174300,1923001930,7140,7140,7140,7140,0
20230725,174200,1923001930,7140,7140,7140,7140,0
20230725,174100,1923001930,7140,7140,7140,7140,0
20230725,174000,1923001930,7140,7140,7140,7140,0
20230725,173900,1923001930,7140,7140,7140,7140,0
20230725,173800,1923001930,7140,7140,7140,7140,0
20230725,173700,1923001930,7140,7140,7140,7140,0
20230725,173600,1923001930,7140,7140,7140,7140,0
20230725,173500,1923001930,7140,7140,7140,7140,0
20230725,173400,1923001930,7140,7140,7140,7140,0
20230725,173300,1923001930,7140,7140,7140,7140,0
20230725,173200,1923001930,7140,7140,7140,7140,0
20230725,173100,1923001930,7140,7140,7140,7140,0
20230725,173000,1923001930,7140,7140,7140,7140,0
20230725,172900,1923001930,7140,7140,7140,7140,0
20230725,172800,1923001930,7140,7140,7140,7140,0
20230725,172700,1923001930,7140,7140,7140,7140,0
20230725,172600,1923001930,7140,7140,7140,7140,0
20230725,172500,1923001930,7140,7140,7140,7140,0
20230725,172400,1923001930,7140,7140,7140,7140,0
20230725,172300,1923001930,7140,7140,7140,7140,0
20230725,172200,1923001930,7140,7140,7140,7140,0
20230725,172100,1923001930,7140,7140,7140,7140,0
20230725,172000,1923001930,7140,7140,7140,7140,0
20230725,171900,1923001930,7140,7140,7140,7140,0
20230725,171800,1923001930,7140,7140,7140,7140,0
20230725,171700,1923001930,7140,7140,7140,7140,0
20230725,171600,1923001930,7140,7140,7140,7140,6034
20230725,171500,1923001930,7140,7140,7140,7140,0
20230725,171400,1923001930,7140,7140,7140,7140,0
20230725,171300,1923001930,7140,7140,7140,7140,0
20230725,171200,1923001930,7140,7140,7140,7140,0
20230725,171100,1923001930,7140,7140,7140,7140,0
20230725,171000,1923001930,7140,7140,7140,7140,0
20230725,170900,1923001930,7140,7140,7140,7140,0
20230725,170800,1923001930,7140,7140,7140,7140,0
20230725,170700,1923001930,7140,7140,7140,7140,0
20230725,170600,1923001930,7140,7140,7140,7140,0
20230725,170500,1923001930,7140,7140,7140,7140,0
20230725,170400,1923001930,7140,7140,7140,7140,0
20230725,170300,1923001930,7140,7140,7140,7140,0
20230725,170200,1923001930,7140,7140,7140,7140,0
20230725,170100,1923001930,7140,7140,7140,7140,0
20230725,170000,1923001930,7140,7140,7140,7140,0
20230725,165900,1923001930,7140,7140,7140,7140,0
20230725,165800,1923001930,7140,7140,7140,7140,0
20230725,165700,1923001930,7140,7140,7140,7140,0
20230725,165600,1923001930,7140,7140,7140,7140,0
20230725,165500,1923001930,7140,7140,7140,7140,0
20230725,165400,1923001930,7140,7140,7140,7140,0
20230725,165300,1923001930,7140,7140,7140,7140,0
20230725,165200,1923001930,7140,7140,7140,7140,0
20230725,165100,1923001930,7140,7140,7140,7140,0
20230725,165000,1923001930,7140,7140,7140,7140,0
20230725,164900,1923001930,7140,7140,7140,7140,0
20230725,164800,1923001930,7140,7140,7140,7140,0
20230725,164700,1923001930,7140,7140,7140,7140,0
20230725,164600,1923001930,7140,7140,7140,7140,6034
20230725,164500,1923001930,7140,7140,7140,7140,0
20230725,164400,1923001930,7140,7140,7140,7140,0
20230725,164300,1923001930,7140,7140,7140,7140,0
20230725,164200,1923001930,7140,7140,7140,7140,0
20230725,164100,1923001930,7140,7140,7140,7140,0
20230725,164000,1923001930,7140,7140,7140,7140,0
20230725,163900,1923001930,7140,7140,7140,7140,0
20230725,163800,1923001930,7140,7140,7140,7140,0
20230725,163700,1923001930,7140,7140,7140,7140,0
20230725,163600,1923001930,7140,7140,7140,7140,0
20230725,163500,1923001930,7140,7140,7140,7140,0
20230725,163400,1923001930,7140,7140,7140,7140,0
20230725,163300,1923001930,7140,7140,7140,7140,0
20230725,163200,1923001930,7140,7140,7140,7140,0
20230725,163100,1923001930,7140,7140,7140,7140,0
20230725,163000,1923001930,7140,7140,7140,7140,0
20230725,162900,1923001930,7140,7140,7140,7140,0
20230725,162800,1923001930,7140,7140,7140,7140,0
20230725,162700,1923001930,7140,7140,7140,7140,0
20230725,162600,1923001930,7140,7140,7140,7140,0
20230725,162500,1923001930,7140,7140,7140,7140,0
20230725,162400,1923001930,7140,7140,7140,7140,0
20230725,162300,1923001930,7140,7140,7140,7140,0
20230725,162200,1923001930,7140,7140,7140,7140,0
20230725,162100,1923001930,7140,7140,7140,7140,0
20230725,162000,1923001930,7140,7140,7140,7140,0
20230725,161900,1923001930,7140,7140,7140,7140,0
20230725,161800,1923001930,7140,7140,7140,7140,0
20230725,161700,1923001930,7140,7140,7140,7140,0
20230725,161600,1923001930,7140,7140,7140,7140,6034
20230725,161500,1923001930,7140,7140,7140,7140,0
20230725,161400,1923001930,7140,7140,7140,7140,0
20230725,161300,1923001930,7140,7140,7140,7140,0
20230725,161200,1923001930,7140,7140,7140,7140,0
20230725,161100,1923001930,7140,7140,7140,7140,0
20230725,161000,1923001930,7140,7140,7140,7140,0
20230725,160900,1923001930,7140,7140,7140,7140,0
20230725,160800,1923001930,7140,7140,7140,7140,0
20230725,160700,1923001930,7140,7140,7140,7140,0
20230725,160600,1923001930,7140,7140,7140,7140,0
20230725,160500,1923001930,7140,7140,7140,7140,0
20230725,160400,1923001930,7140,7140,7140,7140,0
20230725,160300,1923001930,7140,7140,7140,7140,0
20230725,160200,1923001930,7140,7140,7140,7140,0
20230725,160100,1923001930,7140,7140,7140,7140,0
20230725,160000,1923001930,7140,7140,7140,7140,0
20230725,155900,1923001930,7140,7140,7140,7140,0
20230725,155800,1923001930,7140,7140,7140,7140,0
20230725,155700,1923001930,7140,7140,7140,7140,0
20230725,155600,1923001930,7140,7140,7140,7140,0
20230725,155500,1923001930,7140,7140,7140,7140,0
20230725,155400,1923001930,7140,7140,7140,7140,0
20230725,155300,1923001930,7140,7140,7140,7140,0
20230725,155200,1923001930,7140,7140,7140,7140,0
20230725,155100,1923001930,7140,7140,7140,7140,0
20230725,155000,1923001930,7140,7140,7140,7140,0
20230725,154900,1923001930,7140,7140,7140,7140,0
20230725,154800,1923001930,7140,7140,7140,7140,0
20230725,154700,1923001930,7140,7140,7140,7140,0
20230725,154600,1923001930,7140,7140,7140,7140,6034
20230725,154500,1923001930,7140,7140,7140,7140,0
20230725,154400,1923001930,7140,7140,7140,7140,0
20230725,154300,1923001930,7140,7140,7140,7140,0
20230725,154200,1923001930,7140,7140,7140,7140,0
20230725,154100,1923001930,7140,7140,7140,7140,0
20230725,154000,1923001930,7140,7140,7140,7140,0
20230725,153900,1923001930,7140,7140,7140,7140,0
20230725,153800,1923001930,7140,7140,7140,7140,0
20230725,153700,1923001930,7140,7140,7140,7140,0
20230725,153600,1923001930,7140,7140,7140,7140,0
20230725,153500,1923001930,7140,7140,7140,7140,0
20230725,153400,1923001930,7140,7140,7140,7140,0
20230725,153300,1923001930,7140,7140,7140,7140,0
20230725,153200,1923001930,7140,7140,7140,7140,0
20230725,153100,1923001930,7140,7140,7140,7140,0
20230725,153000,1923001930,7140,7140,7140,7140,6034
20230725,152900,1879919170,7100,7100,7100,7100,0
20230725,152800,1879919170,7100,7100,7100,7100,0
20230725,152700,1879919170,7100,7100,7100,7100,0
20230725,152600,1879919170,7100,7100,7100,7100,0
20230725,152500,1879919170,7100,7100,7100,7100,0
20230725,152400,1879919170,7100,7100,7100,7100,0
20230725,152300,1879919170,7100,7100,7100,7100,0
20230725,152200,1879919170,7100,7100,7100,7100,0
20230725,152100,1879919170,7100,7100,7100,7100,0
20230725,152000,1879919170,7100,7100,7100,7100,0
20230725,151900,1879919170,7100,7060,7100,7060,1089
20230725,151800,1872211920,7040,7040,7040,7040,700
20230725,151700,1867283920,7040,7050,7050,7040,713
20230725,151600,1862259400,7070,7060,7070,7050,885
20230725,151500,1856013200,7060,7070,7080,7060,412
20230725,151400,1853100470,7070,7040,7070,7040,293
20230725,151300,1851030280,7040,7030,7040,7030,800
20230725,151200,1845406180,7030,7010,7030,7010,2179
20230725,151100,1830131350,7000,7000,7000,7000,164
20230725,151000,1828983350,7010,7000,7010,7000,1611
20230725,150900,1817701950,7000,7020,7020,7000,5855
20230725,150800,1776707220,7020,7020,7020,7010,1963
20230725,150700,1762939820,7030,7030,7030,7020,319
20230725,150600,1760698250,7030,7030,7030,7030,300
20230725,150500,1758589250,7030,7050,7060,7030,512
20230725,150400,1754981410,7070,7070,7070,7070,10
20230725,150300,1754910710,7080,7080,7080,7080,50
20230725,150200,1754556710,7080,7090,7090,7080,320
20230725,150100,1752289110,7040,7040,7040,7040,0
20230725,150000,1752289110,7040,7060,7060,7040,1924
20230725,145900,1738732380,7060,7070,7070,7060,400
20230725,145800,1735908250,7070,7060,7070,7060,4039
20230725,145700,1707388890,7060,7060,7060,7050,716
20230725,145600,1702335430,7060,7050,7060,7050,1100
20230725,145500,1694571660,7050,7050,7050,7050,20
20230725,145400,1694430660,7020,7050,7050,7020,1201
20230725,145300,1685983950,7060,7080,7080,7060,435
20230725,145200,1682911460,7080,7060,7080,7060,175
20230725,145100,1681674630,7070,7070,7070,7070,112
20230725,145000,1680882790,7070,7080,7080,7070,15
20230725,144900,1680776640,7080,7080,7080,7080,0
20230725,144800,1680776640,7080,7080,7080,7080,2
20230725,144700,1680762480,7050,7050,7050,7050,626
20230725,144600,1676349180,7050,7050,7050,7050,55
20230725,144500,1675961430,7040,7050,7050,7040,515
20230725,144400,1672335790,7050,7050,7050,7050,315
20230725,144300,1670115040,7090,7090,7090,7080,145
20230725,144200,1669087070,7090,7090,7090,7090,22
20230725,144100,1668931090,7090,7090,7090,7090,214
20230725,144000,1667413830,7090,7090,7090,7090,2000
20230725,143900,1653233830,7090,7090,7100,7040,893
20230725,143800,1646905600,7060,7040,7090,7040,876
20230725,143700,1640717690,7050,7050,7060,7050,245
20230725,143600,1638988010,7060,7060,7060,7060,10
20230725,143500,1638917410,7060,7060,7060,7030,112
20230725,143400,1638129070,7030,7060,7060,7030,1334
20230725,143300,1628719950,7060,7100,7100,7060,110
20230725,143200,1627942310,7100,7100,7100,7100,267
20230725,143100,1626046610,7100,7060,7100,7010,8318
20230725,143000,1567547390,7060,7070,7070,7060,1255
20230725,142900,1558683410,7070,7080,7080,7070,1876
20230725,142800,1545419490,7070,7070,7070,7070,0
20230725,142700,1545419490,7070,7070,7070,7070,131
20230725,142600,1544493320,7070,7090,7090,7070,781
20230725,142500,1538960530,7100,7100,7100,7100,206
20230725,142400,1537497930,7100,7100,7100,7100,233
20230725,142300,1535843630,7100,7120,7120,7100,701
20230725,142200,1530865950,7120,7120,7120,7100,197
20230725,142100,1529466410,7120,7120,7120,7110,3380
20230725,142000,1505434490,7120,7130,7130,7110,873
20230725,141900,1499225750,7120,7140,7140,7120,771
20230725,141800,1493735440,7140,7140,7140,7120,83
20230725,141700,1493144350,7140,7140,7150,7130,559
20230725,141600,1489151570,7130,7140,7140,7130,318
20230725,141500,1486881660,7140,7140,7140,7130,293
20230725,141400,1484791040,7150,7110,7150,7110,813
20230725,141300,1479000230,7110,7110,7110,7100,915
20230725,141200,1472494600,7120,7140,7140,7120,46
20230725,141100,1472166880,7140,7140,7140,7140,11
20230725,141000,1472088340,7150,7150,7150,7150,0
20230725,140900,1472088340,7150,7120,7150,7120,10
20230725,140800,1472017110,7110,7110,7110,7110,644
20230725,140700,1467438270,7090,7090,7090,7090,0
20230725,140600,1467438270,7090,7090,7090,7090,43
20230725,140500,1467133400,7080,7090,7100,7080,1546
20230725,140400,1456179750,7110,7100,7110,7090,2502
20230725,140300,1438436920,7100,7100,7100,7100,3
20230725,140200,1438415620,7100,7100,7100,7100,811
20230725,140100,1432657520,7100,7090,7100,7090,265
20230725,140000,1430776640,7100,7110,7110,7100,767
20230725,135900,1425328180,7130,7130,7130,7130,100
20230725,135800,1424615180,7100,7100,7100,7100,89
20230725,135700,1423983280,7100,7100,7100,7100,2
20230725,135600,1423969080,7090,7090,7090,7090,0
20230725,135500,1423969080,7090,7070,7090,7070,1619
20230725,135400,1412492370,7090,7090,7090,7090,280
20230725,135300,1410507170,7090,7090,7090,7070,310
20230725,135200,1408310650,7070,7070,7070,7070,1
20230725,135100,1408303580,7100,7070,7110,7060,625
20230725,135000,1403890740,7060,7070,7080,7060,3000
20230725,134900,1382706080,7060,7100,7100,7060,1900
20230725,134800,1369272380,7100,7100,7100,7100,170
20230725,134700,1368065380,7100,7110,7110,7100,251
20230725,134600,1366282280,7080,7080,7080,7080,0
20230725,134500,1366282280,7080,7080,7090,7080,751
20230725,134400,1360964090,7080,7100,7100,7080,2001
20230725,134300,1346791210,7100,7100,7100,7090,1041
20230725,134200,1339400230,7100,7100,7100,7100,82
20230725,134100,1338818030,7100,7130,7130,7060,6501
20230725,134000,1292743880,7130,7130,7130,7130,1
20230725,133900,1292736750,7100,7100,7100,7100,0
20230725,133800,1292736750,7100,7150,7150,7100,9868
20230725,133700,1222456550,7150,7150,7150,7150,0
20230725,133600,1222456550,7150,7170,7180,7150,3488
20230725,133500,1197497780,7180,7180,7180,7180,611
20230725,133400,1193110800,7180,7180,7180,7180,228
20230725,133300,1191473760,7190,7190,7190,7190,2
20230725,133200,1191459380,7190,7190,7190,7190,1
20230725,133100,1191452190,7190,7190,7190,7190,12
20230725,133000,1191365910,7190,7190,7190,7190,152
20230725,132900,1190273030,7190,7190,7190,7190,33
20230725,132800,1190035760,7190,7190,7190,7190,0
20230725,132700,1190035760,7190,7190,7190,7190,20
20230725,132600,1189891960,7190,7150,7190,7150,77
20230725,132500,1189339410,7150,7160,7160,7150,2130
20230725,132400,1174103880,7160,7190,7190,7160,561
20230725,132300,1170084990,7190,7190,7190,7190,1
20230725,132200,1170077800,7160,7160,7160,7160,583
20230725,132100,1165903520,7150,7150,7150,7150,0
20230725,132000,1165903520,7150,7180,7180,7150,3050
20230725,131900,1144054410,7170,7180,7180,7170,1722
20230725,131800,1131707390,7180,7180,7190,7180,202
20230725,131700,1130256030,7180,7180,7180,7180,1202
20230725,131600,1121625670,7180,7190,7190,7180,499
20230725,131500,1118042740,7220,7220,7220,7220,2
20230725,131400,1118028300,7180,7200,7200,7180,600
20230725,131300,1113713320,7220,7220,7220,7220,1
20230725,131200,1113706100,7220,7220,7220,7220,3
20230725,131100,1113684440,7230,7230,7230,7230,1
20230725,131000,1113677210,7180,7190,7190,7180,59
20230725,130900,1113253570,7230,7190,7230,7180,3391
20230725,130800,1088752780,7230,7230,7230,7230,300
20230725,130700,1086583780,7230,7230,7230,7230,0
20230725,130600,1086583780,7230,7220,7230,7220,801
20230725,130500,1080795050,7220,7190,7220,7190,160
20230725,130400,1079644620,7180,7200,7200,7180,1783
20230725,130300,1066826820,7200,7210,7210,7200,263
20230725,130200,1064932580,7210,7200,7210,7200,18
20230725,130100,1064802880,7200,7180,7200,7180,3
20230725,130000,1064781300,7180,7180,7180,7180,0
20230725,125900,1064781300,7180,7180,7180,7180,0
20230725,125800,1064781300,7180,7180,7180,7180,100
20230725,125700,1064063300,7210,7210,7210,7210,8
20230725,125600,1064005620,7180,7200,7200,7180,2292
20230725,125500,1047546020,7190,7190,7190,7190,57
20230725,125400,1047136190,7190,7200,7200,7190,2034
20230725,125300,1032511690,7200,7200,7200,7190,154
20230725,125200,1031404000,7200,7200,7200,7200,417
20230725,125100,1028401600,7190,7210,7210,7190,130
20230725,125000,1027465480,7200,7220,7220,7200,640
20230725,124900,1022852680,7220,7220,7220,7220,0
20230725,124800,1022852680,7220,7200,7220,7190,481
20230725,124700,1019389600,7220,7220,7220,7220,1
20230725,124600,1019382380,7200,7200,7200,7200,0
20230725,124500,1019382380,7200,7210,7210,7200,658
20230725,124400,1014642780,7230,7230,7230,7230,1
20230725,124300,1014635550,7240,7240,7240,7240,496
20230725,124200,1011044510,7240,7240,7240,7200,1020
20230725,124100,1003699710,7240,7230,7240,7200,93
20230725,124000,1003027800,7220,7220,7220,7220,0
20230725,123900,1003027800,7220,7220,7220,7220,200
20230725,123800,1001583800,7230,7230,7230,7230,0
20230725,123700,1001583800,7230,7230,7230,7230,1
20230725,123600,1001576570,7230,7230,7230,7230,40
20230725,123500,1001287370,7230,7230,7230,7230,5
20230725,123400,1001251220,7190,7190,7190,7190,714
20230725,123300,996117560,7190,7190,7190,7190,1
20230725,123200,996110370,7240,7240,7240,7240,0
20230725,123100,996110370,7240,7190,7240,7190,4
20230725,123000,996081560,7180,7190,7190,7180,2676
20230725,122900,976867810,7180,7180,7180,7180,1
20230725,122800,976860630,7230,7180,7230,7180,2
20230725,122700,976846220,7170,7190,7190,7170,150
20230725,122600,975767910,7230,7230,7230,7230,0
20230725,122500,975767910,7230,7200,7230,7200,51
20230725,122400,975400410,7200,7200,7200,7200,20
20230725,122300,975256410,7200,7200,7200,7200,0
20230725,122200,975256410,7200,7190,7200,7180,262
20230725,122100,973375030,7180,7180,7180,7180,200
20230725,122000,971939030,7200,7180,7200,7170,312
20230725,121900,969701830,7170,7190,7190,7160,1163
20230725,121800,961365730,7190,7190,7190,7190,90
20230725,121700,960718630,7180,7180,7180,7180,0
20230725,121600,960718630,7180,7190,7190,7180,719
20230725,121500,955555220,7200,7200,7200,7200,0
20230725,121400,955555220,7200,7200,7200,7200,140
20230725,121300,954547220,7200,7200,7200,7200,33
20230725,121200,954309620,7200,7200,7200,7200,2
20230725,121100,954295220,7200,7200,7200,7200,33
20230725,121000,954057620,7190,7190,7190,7190,753
20230725,120900,948643550,7190,7190,7190,7190,247
20230725,120800,946867620,7190,7190,7190,7190,3
20230725,120700,946846050,7180,7180,7180,7180,0
20230725,120600,946846050,7180,7210,7210,7180,606
20230725,120500,942486720,7210,7210,7210,7210,500
20230725,120400,938881720,7240,7240,7240,7240,20
20230725,120300,938736920,7240,7200,7240,7190,1094
20230725,120200,930869240,7200,7200,7200,7200,331
20230725,120100,928486040,7210,7210,7210,7210,0
20230725,120000,928486040,7210,7210,7210,7210,103
20230725,115900,927743410,7200,7200,7200,7200,344
20230725,115800,925266610,7200,7210,7210,7200,838
20230725,115700,919233000,7200,7220,7220,7200,2431
20230725,115600,901707080,7220,7220,7220,7220,1758
20230725,115500,889014320,7250,7250,7250,7250,330
20230725,115400,886621820,7250,7250,7250,7250,100
20230725,115300,885896820,7250,7250,7250,7250,5
20230725,115200,885860570,7250,7250,7250,7250,12
20230725,115100,885773570,7220,7220,7220,7220,200
20230725,115000,884329570,7220,7220,7220,7220,0
20230725,114900,884329570,7220,7250,7250,7220,31
20230725,114800,884105720,7250,7250,7250,7250,979
20230725,114700,877007970,7250,7250,7250,7250,215
20230725,114600,875449220,7220,7220,7220,7220,0
20230725,114500,875449220,7220,7230,7240,7220,815
20230725,114400,869563190,7240,7240,7240,7240,580
20230725,114300,865363990,7260,7260,7260,7260,0
20230725,114200,865363990,7260,7260,7260,7260,300
20230725,114100,863185990,7250,7260,7260,7250,737
20230725,114000,857842440,7250,7250,7250,7250,1
20230725,113900,857835190,7260,7260,7260,7260,0
20230725,113800,857835190,7260,7250,7260,7250,31
20230725,113700,857610140,7250,7250,7250,7250,3
20230725,113600,857588390,7250,7250,7250,7250,1
20230725,113500,857581140,7260,7260,7260,7260,922
20230725,113400,850887420,7260,7250,7260,7250,996
20230725,113300,843662060,7250,7240,7250,7240,142
20230725,113200,842633380,7240,7240,7240,7240,2
20230725,113100,842618900,7260,7220,7260,7220,2260
20230725,113000,826265070,7220,7220,7220,7220,518
20230725,112900,822525110,7200,7210,7210,7200,235
20230725,112800,820833100,7200,7200,7200,7200,30
20230725,112700,820617100,7210,7210,7210,7210,5
20230725,112600,820581050,7210,7220,7220,7180,2463
20230725,112500,802863870,7200,7200,7200,7200,7
20230725,112400,802813470,7210,7220,7220,7210,663
20230725,112300,798030990,7200,7200,7200,7200,203
20230725,112200,796569390,7220,7220,7220,7220,51
20230725,112100,796201170,7190,7200,7200,7190,1342
20230725,112000,786543950,7200,7200,7200,7200,17
20230725,111900,786421550,7190,7200,7200,7190,155
20230725,111800,785306900,7200,7220,7220,7200,127
20230725,111700,784392420,7210,7210,7210,7210,102
20230725,111600,783657000,7200,7200,7200,7200,102
20230725,111500,782922600,7180,7210,7210,7180,2082
20230725,111400,767934720,7200,7230,7230,7200,5375
20230725,111300,729184350,7230,7230,7230,7230,0
20230725,111200,729184350,7230,7230,7230,7230,153
20230725,111100,728078160,7240,7240,7250,7240,671
20230725,111000,723219080,7240,7250,7250,7240,114
20230725,110900,722393580,7270,7270,7280,7250,583
20230725,110800,718166250,7280,7260,7280,7260,12
20230725,110700,718078930,7280,7250,7280,7250,15
20230725,110600,717969880,7250,7250,7250,7250,90
20230725,110500,717317380,7250,7270,7270,7250,1128
20230725,110400,709123960,7270,7270,7270,7270,468
20230725,110300,705721600,7250,7260,7260,7250,1747
20230725,110200,693055820,7260,7260,7260,7260,0
20230725,110100,693055820,7260,7260,7260,7260,1848
20230725,110000,679639340,7280,7270,7280,7260,441
20230725,105900,676432670,7270,7270,7270,7270,931
20230725,105800,669664300,7270,7270,7270,7270,120
20230725,105700,668791900,7270,7270,7270,7270,4
20230725,105600,668762820,7280,7280,7280,7280,1
20230725,105500,668755540,7280,7260,7280,7260,121
20230725,105400,667875980,7260,7260,7260,7260,201
20230725,105300,666416720,7260,7260,7260,7260,127
20230725,105200,665494700,7250,7250,7250,7250,123
20230725,105100,664602950,7250,7270,7270,7250,157
20230725,105000,663463330,7270,7270,7270,7270,162
20230725,104900,662285590,7260,7250,7260,7250,119
20230725,104800,661422700,7250,7270,7270,7250,874
20230725,104700,655083130,7270,7290,7290,7270,1199
20230725,104600,646360320,7290,7290,7290,7290,19
20230725,104500,646221810,7300,7300,7300,7300,27
20230725,104400,646024710,7300,7300,7300,7300,5
20230725,104300,645988210,7260,7270,7300,7260,362
20230725,104200,643355730,7280,7280,7280,7280,182
20230725,104100,642030770,7280,7300,7300,7250,2608
20230725,104000,623056870,7300,7310,7320,7300,1195
20230725,103900,614326990,7310,7330,7330,7300,1897
20230725,103800,600447680,7330,7350,7350,7330,253
20230725,103700,598590850,7350,7350,7350,7350,500
20230725,103600,594915850,7350,7350,7350,7350,40
20230725,103500,594621850,7350,7350,7350,7350,1
20230725,103400,594614500,7350,7340,7350,7340,296
20230725,103300,592438990,7330,7330,7330,7330,0
20230725,103200,592438990,7330,7330,7330,7330,1060
20230725,103100,584669190,7330,7330,7330,7330,939
20230725,103000,577786320,7330,7320,7330,7310,2319
20230725,102900,560794520,7320,7340,7340,7320,1766
20230725,102800,547850820,7350,7350,7350,7350,111
20230725,102700,547034970,7350,7350,7350,7340,951
20230725,102600,540053800,7350,7350,7350,7340,71
20230725,102500,539532550,7350,7360,7360,7350,383
20230725,102400,536717410,7360,7380,7380,7360,260
20230725,102300,534803770,7390,7370,7390,7360,183
20230725,102200,533455300,7360,7370,7390,7360,772
20230725,102100,527769240,7400,7370,7400,7370,396
20230725,102000,524842330,7380,7430,7430,7380,288
20230725,101900,522716490,7380,7430,7430,7380,5697
20230725,101800,480649400,7410,7410,7430,7410,538
20230725,101700,476662080,7400,7430,7430,7400,110
20230725,101600,475847780,7430,7390,7430,7390,156
20230725,101500,474694900,7440,7380,7440,7380,492
20230725,101400,471035540,7380,7430,7450,7380,11592
20230725,101300,385200570,7430,7430,7430,7430,1449
20230725,101200,374434500,7450,7430,7450,7430,138
20230725,101100,373407760,7430,7430,7430,7430,0
20230725,101000,373407760,7430,7450,7450,7430,3901
20230725,100900,344405830,7460,7460,7460,7460,1020
20230725,100800,336796630,7460,7490,7500,7450,39
20230725,100700,336504490,7490,7460,7490,7450,200
20230725,100600,335013870,7450,7460,7460,7450,4845
20230725,100500,298910370,7470,7480,7480,7470,196
20230725,100400,297445790,7520,7520,7520,7480,65
20230725,100300,296959390,7520,7520,7520,7520,2
20230725,100200,296944350,7520,7470,7520,7470,2
20230725,100100,296929360,7470,7470,7470,7460,1262
20230725,100000,287511260,7470,7460,7470,7460,655
20230725,095900,282619390,7470,7470,7470,7470,811
20230725,095800,276561220,7520,7520,7520,7470,601
20230725,095700,272066270,7520,7480,7520,7480,54
20230725,095600,271661120,7510,7510,7510,7480,676
20230725,095500,266599360,7520,7480,7520,7480,157
20230725,095400,265422160,7480,7480,7480,7480,423
20230725,095300,262258120,7480,7480,7480,7480,649
20230725,095200,257403600,7520,7500,7520,7500,147
20230725,095100,256300440,7500,7520,7520,7480,1396
20230725,095000,245830640,7520,7520,7520,7490,236
20230725,094900,244062440,7510,7510,7510,7510,30
20230725,094800,243837140,7520,7520,7520,7520,0
20230725,094700,243837140,7520,7520,7520,7520,0
20230725,094600,243837140,7520,7520,7520,7500,1633
20230725,094500,231589580,7520,7500,7520,7500,694
20230725,094400,226383360,7500,7500,7520,7500,642
20230725,094300,221568340,7520,7500,7520,7500,11
20230725,094200,221485820,7480,7490,7520,7480,356
20230725,094100,218820110,7500,7520,7520,7500,777
20230725,094000,212990610,7520,7520,7520,7510,692
20230725,093900,207787560,7550,7540,7550,7530,58
20230725,093800,207350790,7550,7550,7550,7550,11
20230725,093700,207267740,7550,7540,7550,7540,703
20230725,093600,201962590,7550,7550,7550,7550,2
20230725,093500,201947490,7520,7530,7530,7520,130
20230725,093400,200969350,7530,7550,7550,7530,82
20230725,093300,200351810,7540,7520,7550,7520,182
20230725,093200,198982410,7550,7550,7550,7520,150
20230725,093100,197853400,7520,7560,7560,7520,187
20230725,093000,196443000,7560,7530,7560,7530,471
20230725,092900,192886920,7530,7530,7530,7530,100
20230725,092800,192133920,7510,7510,7510,7510,0
20230725,092700,192133920,7510,7510,7510,7510,36
20230725,092600,191863560,7510,7500,7510,7500,165
20230725,092500,190625070,7550,7500,7550,7490,494
20230725,092400,186924650,7500,7500,7500,7500,700
20230725,092300,181674650,7490,7500,7500,7490,393
20230725,092200,178730150,7500,7550,7550,7500,400
20230725,092100,175724840,7560,7560,7560,7560,0
20230725,092000,175724840,7560,7560,7560,7560,0
20230725,091900,175724840,7560,7510,7560,7510,129
20230725,091800,174749650,7560,7560,7570,7510,1594
20230725,091700,162745860,7560,7500,7560,7500,15
20230725,091600,162633240,7500,7510,7510,7500,50
20230725,091500,162258230,7500,7560,7580,7500,1669
20230725,091400,149668030,7580,7560,7580,7560,342
20230725,091300,147076490,7550,7540,7580,7530,1163
20230725,091200,138315140,7540,7540,7540,7540,51
20230725,091100,137930600,7520,7490,7590,7490,711
20230725,091000,132599110,7500,7480,7500,7480,387
20230725,090900,129696910,7480,7560,7560,7480,2021
20230725,090800,114515990,7610,7540,7620,7530,33
20230725,090700,114267050,7550,7640,7640,7550,142
20230725,090600,113185250,7650,7430,7650,7430,2426
20230725,090500,94789290,7430,7500,7500,7430,2416
20230725,090400,76778860,7500,7540,7540,7500,2887
20230725,090300,55054330,7550,7630,7630,7550,4552
20230725,090200,20625120,7630,7640,7640,7580,340
20230725,090100,18046670,7640,7570,7640,7570,448
20230725,090000,14655240,7570,7560,7570,7560,1936