stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184600,6996178500,7450,7450,7450,7450,15602
20230725,184500,6996178500,7450,7450,7450,7450,0
20230725,184400,6996178500,7450,7450,7450,7450,0
20230725,184300,6996178500,7450,7450,7450,7450,0
20230725,184200,6996178500,7450,7450,7450,7450,0
20230725,184100,6996178500,7450,7450,7450,7450,0
20230725,184000,6996178500,7450,7450,7450,7450,0
20230725,183900,6996178500,7450,7450,7450,7450,0
20230725,183800,6996178500,7450,7450,7450,7450,0
20230725,183700,6996178500,7450,7450,7450,7450,0
20230725,183600,6996178500,7450,7450,7450,7450,0
20230725,183500,6996178500,7450,7450,7450,7450,0
20230725,183400,6996178500,7450,7450,7450,7450,0
20230725,183300,6996178500,7450,7450,7450,7450,0
20230725,183200,6996178500,7450,7450,7450,7450,0
20230725,183100,6996178500,7450,7450,7450,7450,0
20230725,183000,6996178500,7450,7450,7450,7450,0
20230725,182900,6996178500,7450,7450,7450,7450,0
20230725,182800,6996178500,7450,7450,7450,7450,0
20230725,182700,6996178500,7450,7450,7450,7450,0
20230725,182600,6996178500,7450,7450,7450,7450,0
20230725,182500,6996178500,7450,7450,7450,7450,0
20230725,182400,6996178500,7450,7450,7450,7450,0
20230725,182300,6996178500,7450,7450,7450,7450,0
20230725,182200,6996178500,7450,7450,7450,7450,0
20230725,182100,6996178500,7450,7450,7450,7450,0
20230725,182000,6996178500,7450,7450,7450,7450,0
20230725,181900,6996178500,7450,7450,7450,7450,0
20230725,181800,6996178500,7450,7450,7450,7450,0
20230725,181700,6996178500,7450,7450,7450,7450,0
20230725,181600,6996178500,7450,7450,7450,7450,15602
20230725,181500,6996178500,7450,7450,7450,7450,0
20230725,181400,6996178500,7450,7450,7450,7450,0
20230725,181300,6996178500,7450,7450,7450,7450,0
20230725,181200,6996178500,7450,7450,7450,7450,0
20230725,181100,6996178500,7450,7450,7450,7450,0
20230725,181000,6996178500,7450,7450,7450,7450,0
20230725,180900,6996178500,7450,7450,7450,7450,0
20230725,180800,6996178500,7450,7450,7450,7450,0
20230725,180700,6996178500,7450,7450,7450,7450,0
20230725,180600,6996178500,7450,7450,7450,7450,0
20230725,180500,6996178500,7450,7450,7450,7450,0
20230725,180400,6996178500,7450,7450,7450,7450,0
20230725,180300,6996178500,7450,7450,7450,7450,0
20230725,180200,6996178500,7450,7450,7450,7450,0
20230725,180100,6996178500,7450,7450,7450,7450,0
20230725,180000,6996178500,7450,7450,7450,7450,0
20230725,175900,6996178500,7450,7450,7450,7450,0
20230725,175800,6996178500,7450,7450,7450,7450,0
20230725,175700,6996178500,7450,7450,7450,7450,0
20230725,175600,6996178500,7450,7450,7450,7450,0
20230725,175500,6996178500,7450,7450,7450,7450,0
20230725,175400,6996178500,7450,7450,7450,7450,0
20230725,175300,6996178500,7450,7450,7450,7450,0
20230725,175200,6996178500,7450,7450,7450,7450,0
20230725,175100,6996178500,7450,7450,7450,7450,0
20230725,175000,6996178500,7450,7450,7450,7450,0
20230725,174900,6996178500,7450,7450,7450,7450,0
20230725,174800,6996178500,7450,7450,7450,7450,0
20230725,174700,6996178500,7450,7450,7450,7450,0
20230725,174600,6996178500,7450,7450,7450,7450,15602
20230725,174500,6996178500,7450,7450,7450,7450,0
20230725,174400,6996178500,7450,7450,7450,7450,0
20230725,174300,6996178500,7450,7450,7450,7450,0
20230725,174200,6996178500,7450,7450,7450,7450,0
20230725,174100,6996178500,7450,7450,7450,7450,0
20230725,174000,6996178500,7450,7450,7450,7450,0
20230725,173900,6996178500,7450,7450,7450,7450,0
20230725,173800,6996178500,7450,7450,7450,7450,0
20230725,173700,6996178500,7450,7450,7450,7450,0
20230725,173600,6996178500,7450,7450,7450,7450,0
20230725,173500,6996178500,7450,7450,7450,7450,0
20230725,173400,6996178500,7450,7450,7450,7450,0
20230725,173300,6996178500,7450,7450,7450,7450,0
20230725,173200,6996178500,7450,7450,7450,7450,0
20230725,173100,6996178500,7450,7450,7450,7450,0
20230725,173000,6996178500,7450,7450,7450,7450,0
20230725,172900,6996178500,7450,7450,7450,7450,0
20230725,172800,6996178500,7450,7450,7450,7450,0
20230725,172700,6996178500,7450,7450,7450,7450,0
20230725,172600,6996178500,7450,7450,7450,7450,0
20230725,172500,6996178500,7450,7450,7450,7450,0
20230725,172400,6996178500,7450,7450,7450,7450,0
20230725,172300,6996178500,7450,7450,7450,7450,0
20230725,172200,6996178500,7450,7450,7450,7450,0
20230725,172100,6996178500,7450,7450,7450,7450,0
20230725,172000,6996178500,7450,7450,7450,7450,0
20230725,171900,6996178500,7450,7450,7450,7450,0
20230725,171800,6996178500,7450,7450,7450,7450,0
20230725,171700,6996178500,7450,7450,7450,7450,0
20230725,171600,6996178500,7450,7450,7450,7450,15602
20230725,171500,6996178500,7450,7450,7450,7450,0
20230725,171400,6996178500,7450,7450,7450,7450,0
20230725,171300,6996178500,7450,7450,7450,7450,0
20230725,171200,6996178500,7450,7450,7450,7450,0
20230725,171100,6996178500,7450,7450,7450,7450,0
20230725,171000,6996178500,7450,7450,7450,7450,0
20230725,170900,6996178500,7450,7450,7450,7450,0
20230725,170800,6996178500,7450,7450,7450,7450,0
20230725,170700,6996178500,7450,7450,7450,7450,0
20230725,170600,6996178500,7450,7450,7450,7450,0
20230725,170500,6996178500,7450,7450,7450,7450,0
20230725,170400,6996178500,7450,7450,7450,7450,0
20230725,170300,6996178500,7450,7450,7450,7450,0
20230725,170200,6996178500,7450,7450,7450,7450,0
20230725,170100,6996178500,7450,7450,7450,7450,0
20230725,170000,6996178500,7450,7450,7450,7450,0
20230725,165900,6996178500,7450,7450,7450,7450,0
20230725,165800,6996178500,7450,7450,7450,7450,0
20230725,165700,6996178500,7450,7450,7450,7450,0
20230725,165600,6996178500,7450,7450,7450,7450,0
20230725,165500,6996178500,7450,7450,7450,7450,0
20230725,165400,6996178500,7450,7450,7450,7450,0
20230725,165300,6996178500,7450,7450,7450,7450,0
20230725,165200,6996178500,7450,7450,7450,7450,0
20230725,165100,6996178500,7450,7450,7450,7450,0
20230725,165000,6996178500,7450,7450,7450,7450,0
20230725,164900,6996178500,7450,7450,7450,7450,0
20230725,164800,6996178500,7450,7450,7450,7450,0
20230725,164700,6996178500,7450,7450,7450,7450,0
20230725,164600,6996178500,7450,7450,7450,7450,15602
20230725,164500,6996178500,7450,7450,7450,7450,0
20230725,164400,6996178500,7450,7450,7450,7450,0
20230725,164300,6996178500,7450,7450,7450,7450,0
20230725,164200,6996178500,7450,7450,7450,7450,0
20230725,164100,6996178500,7450,7450,7450,7450,0
20230725,164000,6996178500,7450,7450,7450,7450,0
20230725,163900,6996178500,7450,7450,7450,7450,0
20230725,163800,6996178500,7450,7450,7450,7450,0
20230725,163700,6996178500,7450,7450,7450,7450,0
20230725,163600,6996178500,7450,7450,7450,7450,0
20230725,163500,6996178500,7450,7450,7450,7450,0
20230725,163400,6996178500,7450,7450,7450,7450,0
20230725,163300,6996178500,7450,7450,7450,7450,0
20230725,163200,6996178500,7450,7450,7450,7450,0
20230725,163100,6996178500,7450,7450,7450,7450,0
20230725,163000,6996178500,7450,7450,7450,7450,0
20230725,162900,6996178500,7450,7450,7450,7450,0
20230725,162800,6996178500,7450,7450,7450,7450,0
20230725,162700,6996178500,7450,7450,7450,7450,0
20230725,162600,6996178500,7450,7450,7450,7450,0
20230725,162500,6996178500,7450,7450,7450,7450,0
20230725,162400,6996178500,7450,7450,7450,7450,0
20230725,162300,6996178500,7450,7450,7450,7450,0
20230725,162200,6996178500,7450,7450,7450,7450,0
20230725,162100,6996178500,7450,7450,7450,7450,0
20230725,162000,6996178500,7450,7450,7450,7450,0
20230725,161900,6996178500,7450,7450,7450,7450,0
20230725,161800,6996178500,7450,7450,7450,7450,0
20230725,161700,6996178500,7450,7450,7450,7450,0
20230725,161600,6996178500,7450,7450,7450,7450,15602
20230725,161500,6996178500,7450,7450,7450,7450,0
20230725,161400,6996178500,7450,7450,7450,7450,0
20230725,161300,6996178500,7450,7450,7450,7450,0
20230725,161200,6996178500,7450,7450,7450,7450,0
20230725,161100,6996178500,7450,7450,7450,7450,0
20230725,161000,6996178500,7450,7450,7450,7450,0
20230725,160900,6996178500,7450,7450,7450,7450,0
20230725,160800,6996178500,7450,7450,7450,7450,0
20230725,160700,6996178500,7450,7450,7450,7450,0
20230725,160600,6996178500,7450,7450,7450,7450,0
20230725,160500,6996178500,7450,7450,7450,7450,0
20230725,160400,6996178500,7450,7450,7450,7450,0
20230725,160300,6996178500,7450,7450,7450,7450,0
20230725,160200,6996178500,7450,7450,7450,7450,0
20230725,160100,6996178500,7450,7450,7450,7450,0
20230725,160000,6996178500,7450,7450,7450,7450,0
20230725,155900,6996178500,7450,7450,7450,7450,0
20230725,155800,6996178500,7450,7450,7450,7450,0
20230725,155700,6996178500,7450,7450,7450,7450,0
20230725,155600,6996178500,7450,7450,7450,7450,0
20230725,155500,6996178500,7450,7450,7450,7450,0
20230725,155400,6996178500,7450,7450,7450,7450,0
20230725,155300,6996178500,7450,7450,7450,7450,0
20230725,155200,6996178500,7450,7450,7450,7450,0
20230725,155100,6996178500,7450,7450,7450,7450,0
20230725,155000,6996178500,7450,7450,7450,7450,0
20230725,154900,6996178500,7450,7450,7450,7450,0
20230725,154800,6996178500,7450,7450,7450,7450,0
20230725,154700,6996178500,7450,7450,7450,7450,0
20230725,154600,6996178500,7450,7450,7450,7450,15602
20230725,154500,6996178500,7450,7450,7450,7450,0
20230725,154400,6996178500,7450,7450,7450,7450,0
20230725,154300,6996178500,7450,7450,7450,7450,0
20230725,154200,6996178500,7450,7450,7450,7450,0
20230725,154100,6996178500,7450,7450,7450,7450,0
20230725,154000,6996178500,7450,7450,7450,7450,0
20230725,153900,6996178500,7450,7450,7450,7450,0
20230725,153800,6996178500,7450,7450,7450,7450,0
20230725,153700,6996178500,7450,7450,7450,7450,0
20230725,153600,6996178500,7450,7450,7450,7450,0
20230725,153500,6996178500,7450,7450,7450,7450,0
20230725,153400,6996178500,7450,7450,7450,7450,0
20230725,153300,6996178500,7450,7450,7450,7450,0
20230725,153200,6996178500,7450,7450,7450,7450,0
20230725,153100,6996178500,7450,7450,7450,7450,0
20230725,153000,6996178500,7450,7450,7450,7450,15602
20230725,152900,6879943600,7460,7460,7460,7460,0
20230725,152800,6879943600,7460,7460,7460,7460,0
20230725,152700,6879943600,7460,7460,7460,7460,0
20230725,152600,6879943600,7460,7460,7460,7460,0
20230725,152500,6879943600,7460,7460,7460,7460,0
20230725,152400,6879943600,7460,7460,7460,7460,0
20230725,152300,6879943600,7460,7460,7460,7460,0
20230725,152200,6879943600,7460,7460,7460,7460,0
20230725,152100,6879943600,7460,7460,7460,7460,0
20230725,152000,6879943600,7460,7460,7460,7460,0
20230725,151900,6879943600,7460,7470,7470,7450,3507
20230725,151800,6853784480,7460,7460,7470,7460,2619
20230725,151700,6834238950,7470,7460,7470,7460,411
20230725,151600,6831169680,7470,7460,7470,7460,2281
20230725,151500,6814142570,7470,7460,7470,7460,1677
20230725,151400,6801631700,7460,7460,7460,7450,922
20230725,151300,6794757380,7450,7460,7470,7450,3152
20230725,151200,6771253230,7460,7480,7480,7460,3434
20230725,151100,6745632530,7480,7480,7480,7470,2761
20230725,151000,6725005290,7480,7480,7490,7470,3642
20230725,150900,6697784370,7480,7480,7480,7480,1190
20230725,150800,6688883170,7480,7470,7480,7470,3364
20230725,150700,6663738350,7470,7460,7470,7450,3970
20230725,150600,6634116510,7460,7460,7460,7460,1761
20230725,150500,6620979450,7460,7460,7460,7450,792
20230725,150400,6615071140,7460,7460,7470,7460,1746
20230725,150300,6602045890,7460,7460,7470,7450,2422
20230725,150200,6583979110,7460,7470,7480,7460,14211
20230725,150100,6477962400,7460,7460,7470,7460,10913
20230725,150000,6396502200,7460,7460,7480,7460,1300
20230725,145900,6386795490,7460,7470,7480,7460,2088
20230725,145800,6371200720,7470,7480,7480,7470,4017
20230725,145700,6341184550,7480,7480,7480,7480,204
20230725,145600,6339658630,7470,7480,7480,7470,4454
20230725,145500,6306383690,7470,7480,7480,7470,454
20230725,145400,6302991910,7470,7470,7480,7470,445
20230725,145300,6299666960,7470,7470,7480,7470,2626
20230725,145200,6280050640,7470,7470,7480,7470,661
20230725,145100,6275110920,7470,7480,7480,7470,243
20230725,145000,6273293710,7480,7470,7480,7470,1386
20230725,144900,6262940120,7470,7470,7480,7470,7132
20230725,144800,6209653740,7470,7480,7480,7470,433
20230725,144700,6206416550,7480,7490,7490,7470,2961
20230725,144600,6184255040,7490,7490,7500,7490,135
20230725,144500,6183243880,7490,7490,7500,7480,3159
20230725,144400,6159583860,7480,7480,7490,7470,2929
20230725,144300,6137663470,7490,7490,7490,7480,6688
20230725,144200,6087601160,7490,7490,7490,7490,3462
20230725,144100,6061670780,7480,7490,7490,7480,626
20230725,144000,6056982060,7490,7480,7490,7480,499
20230725,143900,6053249510,7470,7470,7480,7470,64
20230725,143800,6052771420,7470,7470,7470,7460,3174
20230725,143700,6029062640,7470,7470,7470,7470,435
20230725,143600,6025813190,7470,7470,7470,7470,823
20230725,143500,6019665380,7470,7470,7470,7470,435
20230725,143400,6016415930,7470,7470,7470,7460,518
20230725,143300,6012550470,7470,7490,7490,7470,3308
20230725,143200,5987832040,7490,7490,7490,7480,2356
20230725,143100,5970196830,7490,7480,7490,7480,24
20230725,143000,5970017080,7480,7470,7480,7470,698
20230725,142900,5964799940,7480,7470,7480,7460,1073
20230725,142800,5956787640,7470,7480,7480,7470,1405
20230725,142700,5946291490,7480,7470,7480,7470,58
20230725,142600,5945858150,7470,7480,7480,7470,2277
20230725,142500,5928846210,7480,7490,7490,7480,1299
20230725,142400,5919128170,7480,7480,7490,7480,2740
20230725,142300,5898608640,7470,7480,7480,7470,708
20230725,142200,5893314010,7480,7470,7480,7470,2080
20230725,142100,5877776180,7470,7480,7480,7470,159
20230725,142000,5876588420,7470,7470,7480,7470,1254
20230725,141900,5867218040,7470,7490,7490,7470,2355
20230725,141800,5849612860,7500,7480,7500,7460,2148
20230725,141700,5833565460,7480,7480,7490,7460,3952
20230725,141600,5804040320,7480,7490,7490,7480,2799
20230725,141500,5783102130,7490,7510,7520,7490,9825
20230725,141400,5709344790,7510,7510,7520,7510,436
20230725,141300,5706068070,7520,7510,7520,7500,399
20230725,141200,5703071070,7520,7510,7520,7500,184
20230725,141100,5701689980,7510,7510,7520,7500,2156
20230725,141000,5685499420,7500,7510,7520,7500,3812
20230725,140900,5656880180,7520,7520,7520,7520,2343
20230725,140800,5639260820,7540,7530,7540,7520,77
20230725,140700,5638680910,7530,7520,7540,7510,1910
20230725,140600,5624287900,7520,7500,7520,7500,931
20230725,140500,5617296610,7490,7480,7490,7480,597
20230725,140400,5612826350,7490,7480,7490,7480,2722
20230725,140300,5592455000,7480,7460,7480,7460,3530
20230725,140200,5566085480,7470,7470,7480,7450,8165
20230725,140100,5505175450,7470,7490,7500,7470,9825
20230725,140000,5431670090,7490,7500,7510,7480,8700
20230725,135900,5366529240,7500,7500,7510,7490,4638
20230725,135800,5331774230,7500,7510,7510,7490,5157
20230725,135700,5293105110,7510,7510,7520,7500,23602
20230725,135600,5116054770,7520,7520,7520,7520,247
20230725,135500,5114197330,7510,7510,7520,7510,813
20230725,135400,5108091690,7520,7530,7530,7520,958
20230725,135300,5100887180,7520,7520,7520,7510,1876
20230725,135200,5086780860,7510,7520,7520,7500,5340
20230725,135100,5046678400,7520,7520,7530,7520,2096
20230725,135000,5030913810,7530,7520,7530,7520,942
20230725,134900,5023829300,7520,7520,7520,7510,3159
20230725,134800,5000102390,7520,7530,7530,7510,11220
20230725,134700,4915797000,7530,7540,7540,7530,1353
20230725,134600,4905608880,7540,7540,7540,7540,234
20230725,134500,4903844520,7540,7540,7540,7540,482
20230725,134400,4900210240,7540,7520,7540,7520,901
20230725,134300,4893427700,7520,7530,7530,7520,286
20230725,134200,4891276440,7520,7520,7530,7510,2064
20230725,134100,4875755200,7520,7520,7520,7510,1447
20230725,134000,4864884540,7520,7540,7540,7520,11198
20230725,133900,4780618010,7540,7540,7540,7530,1487
20230725,133800,4769415940,7540,7540,7540,7530,326
20230725,133700,4766958080,7540,7550,7550,7540,575
20230725,133600,4762622230,7540,7540,7540,7540,1485
20230725,133500,4751425330,7540,7540,7550,7530,1399
20230725,133400,4740883790,7540,7540,7550,7540,5048
20230725,133300,4702821720,7540,7540,7540,7540,1990
20230725,133200,4687817120,7550,7550,7550,7540,151
20230725,133100,4686677870,7550,7560,7560,7550,2164
20230725,133000,4670338670,7550,7550,7550,7550,330
20230725,132900,4667847170,7560,7560,7560,7560,1669
20230725,132800,4655229530,7560,7560,7560,7550,355
20230725,132700,4652546730,7550,7560,7570,7550,3719
20230725,132600,4624451140,7550,7550,7550,7550,10
20230725,132500,4624375640,7550,7560,7560,7550,1155
20230725,132400,4615652750,7550,7550,7560,7540,1322
20230725,132300,4605671900,7550,7550,7550,7550,937
20230725,132200,4598597550,7550,7560,7560,7550,81
20230725,132100,4597985490,7550,7550,7550,7540,2478
20230725,132000,4579286590,7550,7550,7550,7550,2169
20230725,131900,4562910640,7550,7540,7550,7530,481
20230725,131800,4559288000,7550,7530,7550,7530,4182
20230725,131700,4527782160,7540,7530,7550,7530,9384
20230725,131600,4457111950,7560,7560,7560,7530,5635
20230725,131500,4414610740,7550,7570,7570,7550,4756
20230725,131400,4378675610,7570,7570,7570,7560,482
20230725,131300,4375028480,7570,7570,7570,7550,276
20230725,131200,4372942320,7550,7560,7560,7550,395
20230725,131100,4369957220,7560,7560,7560,7550,845
20230725,131000,4363574780,7560,7560,7560,7560,3
20230725,130900,4363552100,7560,7550,7560,7540,150
20230725,130800,4362419190,7550,7560,7560,7540,1977
20230725,130700,4347499850,7560,7550,7560,7550,583
20230725,130600,4343097540,7550,7570,7570,7550,1021
20230725,130500,4335384540,7570,7560,7570,7540,1806
20230725,130400,4321737640,7560,7570,7570,7550,21964
20230725,130300,4155841290,7580,7570,7580,7560,544
20230725,130200,4151725370,7570,7580,7580,7560,10655
20230725,130100,4071057080,7590,7580,7590,7580,229
20230725,130000,4069320660,7590,7590,7590,7580,286
20230725,125900,4067152730,7590,7590,7590,7580,671
20230725,125800,4062066430,7590,7590,7590,7580,97
20230725,125700,4061330570,7590,7590,7590,7580,498
20230725,125600,4057551250,7590,7580,7600,7580,2090
20230725,125500,4041689260,7580,7590,7590,7570,2161
20230725,125400,4025310660,7580,7580,7580,7580,3911
20230725,125300,3995665280,7580,7580,7590,7580,2614
20230725,125200,3975851050,7590,7590,7590,7580,433
20230725,125100,3972566400,7590,7590,7590,7580,1526
20230725,125000,3960996920,7590,7590,7600,7590,2039
20230725,124900,3945520900,7590,7590,7590,7580,763
20230725,124800,3939736790,7590,7590,7600,7580,5415
20230725,124700,3898651810,7600,7590,7600,7590,505
20230725,124600,3894816700,7590,7600,7600,7590,572
20230725,124500,3890474050,7600,7590,7600,7590,1076
20230725,124400,3882305180,7590,7600,7600,7590,810
20230725,124300,3876157180,7590,7590,7600,7590,730
20230725,124200,3870614980,7590,7600,7600,7580,4406
20230725,124100,3837193050,7600,7590,7600,7590,1293
20230725,124000,3827376690,7600,7610,7610,7590,21782
20230725,123900,3661883700,7610,7610,7610,7610,745
20230725,123800,3656214250,7620,7610,7620,7600,1996
20230725,123700,3641028890,7620,7610,7620,7610,469
20230725,123600,3637459760,7610,7620,7620,7610,18
20230725,123500,3637322690,7610,7620,7620,7610,1277
20230725,123400,3627603910,7620,7630,7630,7620,1643
20230725,123300,3615083660,7620,7630,7630,7620,13
20230725,123200,3614984500,7630,7620,7630,7620,29
20230725,123100,3614763330,7620,7620,7620,7620,163
20230725,123000,3613521270,7620,7620,7620,7610,728
20230725,122900,3607973930,7620,7620,7620,7620,716
20230725,122800,3602518010,7620,7620,7620,7620,10
20230725,122700,3602441810,7620,7620,7620,7610,1049
20230725,122600,3594458450,7620,7610,7620,7600,11170
20230725,122500,3509455490,7620,7620,7620,7610,131
20230725,122400,3508458270,7610,7620,7620,7610,5233
20230725,122300,3468628580,7620,7620,7620,7620,530
20230725,122200,3464589980,7620,7620,7620,7610,4694
20230725,122100,3428857200,7620,7630,7630,7620,867
20230725,122000,3422246930,7640,7630,7640,7630,151
20230725,121900,3421094290,7640,7640,7640,7640,120
20230725,121800,3420177490,7640,7630,7640,7630,41
20230725,121700,3419864650,7630,7630,7630,7630,157
20230725,121600,3418666740,7620,7620,7620,7610,952
20230725,121500,3411417670,7620,7630,7630,7620,2640
20230725,121400,3391300850,7620,7630,7630,7620,464
20230725,121300,3387760750,7630,7630,7630,7620,773
20230725,121200,3381868260,7630,7640,7650,7630,2876
20230725,121100,3359923370,7640,7640,7640,7640,938
20230725,121000,3352757050,7640,7650,7650,7630,1667
20230725,120900,3340023880,7650,7660,7660,7650,1709
20230725,120800,3326949610,7660,7660,7660,7650,93
20230725,120700,3326237630,7660,7660,7660,7660,75
20230725,120600,3325663130,7660,7660,7670,7660,358
20230725,120500,3322920840,7660,7660,7660,7660,1930
20230725,120400,3308137040,7660,7660,7660,7660,30
20230725,120300,3307907240,7650,7650,7650,7650,14
20230725,120200,3307800140,7650,7650,7650,7650,58
20230725,120100,3307356440,7650,7650,7650,7650,75
20230725,120000,3306782690,7650,7650,7660,7650,120
20230725,115900,3305864590,7650,7650,7650,7620,9483
20230725,115800,3233517980,7650,7660,7660,7640,1123
20230725,115700,3224936460,7660,7650,7660,7640,1729
20230725,115600,3211716240,7660,7650,7660,7650,82
20230725,115500,3211088440,7660,7640,7660,7640,910
20230725,115400,3204133940,7650,7670,7670,7650,7541
20230725,115300,3146381180,7670,7670,7670,7670,6
20230725,115200,3146335160,7670,7670,7670,7670,418
20230725,115100,3143129100,7670,7670,7670,7670,206
20230725,115000,3141549080,7670,7680,7680,7670,1264
20230725,114900,3131854190,7670,7670,7670,7670,397
20230725,114800,3128809200,7670,7680,7680,7670,1026
20230725,114700,3120937680,7680,7660,7680,7660,81
20230725,114600,3120317200,7660,7670,7670,7660,812
20230725,114500,3114092110,7670,7670,7670,7660,48
20230725,114400,3113723990,7670,7680,7680,7670,157
20230725,114300,3112519730,7680,7670,7680,7670,720
20230725,114200,3106997320,7670,7670,7680,7670,1675
20230725,114100,3094150060,7670,7670,7670,7670,24
20230725,114000,3093965980,7670,7670,7670,7660,612
20230725,113900,3089277940,7670,7670,7670,7670,348
20230725,113800,3086608780,7670,7670,7670,7670,32
20230725,113700,3086363340,7670,7670,7670,7670,74
20230725,113600,3085795760,7670,7660,7680,7660,819
20230725,113500,3079519090,7670,7670,7670,7660,2569
20230725,113400,3059829860,7670,7680,7680,7670,2554
20230725,113300,3040239440,7680,7680,7680,7680,98
20230725,113200,3039486800,7680,7680,7690,7670,382
20230725,113100,3036555520,7690,7680,7690,7680,2218
20230725,113000,3019501280,7670,7680,7680,7670,633
20230725,112900,3014640840,7680,7690,7690,7680,2631
20230725,112800,2994434240,7680,7680,7680,7680,749
20230725,112700,2988681920,7690,7680,7690,7680,331
20230725,112600,2986139580,7680,7670,7680,7670,633
20230725,112500,2981279140,7680,7680,7690,7680,1543
20230725,112400,2969428890,7680,7690,7690,7680,2417
20230725,112300,2950866230,7690,7690,7700,7690,255
20230725,112200,2948905270,7700,7690,7700,7690,572
20230725,112100,2944504590,7690,7690,7700,7690,639
20230725,112000,2939588660,7690,7690,7690,7690,539
20230725,111900,2935443750,7690,7690,7690,7680,220
20230725,111800,2933752080,7690,7680,7690,7680,102
20230725,111700,2932968190,7690,7690,7700,7680,617
20230725,111600,2928227750,7690,7690,7690,7690,507
20230725,111500,2924328920,7680,7690,7690,7680,12
20230725,111400,2924236670,7680,7690,7690,7680,852
20230725,111300,2917689940,7710,7710,7710,7690,25
20230725,111200,2917497410,7690,7690,7710,7690,1302
20230725,111100,2907479680,7690,7700,7700,7690,1504
20230725,111000,2895899240,7710,7710,7710,7710,50
20230725,110900,2895513740,7700,7690,7700,7690,2192
20230725,110800,2878652930,7690,7690,7690,7680,395
20230725,110700,2875619180,7680,7680,7680,7680,1399
20230725,110600,2864874860,7700,7690,7700,7690,1406
20230725,110500,2854058430,7700,7700,7710,7690,792
20230725,110400,2847962000,7710,7690,7710,7690,775
20230725,110300,2841990250,7690,7710,7710,7690,4238
20230725,110200,2809385280,7710,7720,7720,7710,564
20230725,110100,2805033660,7710,7700,7710,7700,3409
20230725,110000,2778776360,7700,7700,7700,7690,17
20230725,105900,2778645480,7700,7700,7700,7700,1046
20230725,105800,2770591280,7700,7700,7700,7700,54
20230725,105700,2770175480,7700,7700,7700,7690,100
20230725,105600,2769406160,7700,7700,7700,7700,59
20230725,105500,2768951860,7690,7690,7700,7690,292
20230725,105400,2766706370,7690,7700,7700,7690,331
20230725,105300,2764160920,7700,7700,7700,7700,7
20230725,105200,2764107020,7690,7690,7690,7690,1650
20230725,105100,2751418520,7690,7690,7690,7690,910
20230725,105000,2744420620,7690,7700,7700,7690,762
20230725,104900,2738559220,7700,7680,7700,7680,2078
20230725,104800,2722579310,7690,7680,7690,7670,2254
20230725,104700,2705286460,7680,7680,7680,7680,582
20230725,104600,2700816700,7680,7680,7680,7680,239
20230725,104500,2698981180,7680,7680,7690,7670,391
20230725,104400,2695978220,7680,7680,7680,7670,954
20230725,104300,2688653680,7690,7700,7710,7690,2084
20230725,104200,2672615570,7700,7710,7710,7700,1026
20230725,104100,2664714440,7720,7690,7720,7680,1972
20230725,104000,2649523560,7690,7690,7690,7680,872
20230725,103900,2642818180,7680,7690,7690,7680,645
20230725,103800,2637861310,7690,7690,7690,7690,213
20230725,103700,2636223340,7690,7710,7710,7690,3277
20230725,103600,2610967510,7720,7710,7720,7700,730
20230725,103500,2605336210,7710,7680,7710,7680,2117
20230725,103400,2589038330,7690,7690,7690,7680,872
20230725,103300,2582336180,7680,7660,7680,7660,2591
20230725,103200,2562480650,7660,7660,7660,7660,38
20230725,103100,2562189570,7660,7660,7660,7650,1421
20230725,103000,2551318500,7660,7680,7680,7650,1453
20230725,102900,2540179870,7690,7690,7690,7680,1482
20230725,102800,2528788350,7690,7690,7690,7690,169
20230725,102700,2527488740,7680,7640,7680,7640,3110
20230725,102600,2503660210,7640,7650,7650,7630,1495
20230725,102500,2492239520,7650,7640,7650,7630,449
20230725,102400,2488809190,7640,7650,7650,7630,167
20230725,102300,2487534300,7650,7660,7660,7640,1446
20230725,102200,2476479380,7660,7660,7670,7650,3053
20230725,102100,2453108200,7660,7670,7670,7660,368
20230725,102000,2450289160,7670,7670,7670,7670,1756
20230725,101900,2436820640,7670,7680,7680,7670,131
20230725,101800,2435815260,7680,7670,7680,7670,788
20230725,101700,2429770530,7670,7670,7670,7670,445
20230725,101600,2426357380,7670,7660,7670,7660,97
20230725,101500,2425613890,7660,7640,7680,7640,2979
20230725,101400,2402784020,7640,7660,7660,7640,863
20230725,101300,2396184590,7660,7660,7670,7650,860
20230725,101200,2389597160,7660,7680,7680,7660,518
20230725,101100,2385624520,7670,7680,7680,7650,3387
20230725,101000,2359651440,7680,7700,7700,7680,2247
20230725,100900,2342369760,7700,7690,7700,7690,247
20230725,100800,2340468660,7700,7710,7720,7690,1434
20230725,100700,2329418340,7720,7720,7720,7720,1049
20230725,100600,2321320060,7710,7700,7710,7700,1515
20230725,100500,2309649890,7690,7680,7690,7670,3275
20230725,100400,2284501880,7670,7670,7680,7660,2941
20230725,100300,2261947320,7670,7680,7680,7670,1127
20230725,100200,2253302230,7680,7670,7700,7660,5458
20230725,100100,2211453920,7670,7640,7670,7640,4167
20230725,100000,2179568440,7640,7660,7660,7640,1229
20230725,095900,2170168980,7660,7650,7660,7650,677
20230725,095800,2164987320,7650,7630,7660,7630,5793
20230725,095700,2120735620,7620,7630,7640,7620,843
20230725,095600,2114307780,7630,7630,7630,7610,1599
20230725,095500,2102124470,7610,7590,7610,7590,2110
20230725,095400,2086086450,7580,7590,7590,7570,3208
20230725,095300,2061766560,7590,7560,7590,7560,3745
20230725,095200,2033391540,7560,7600,7600,7560,4759
20230725,095100,1997316940,7610,7630,7630,7600,19196
20230725,095000,1851316810,7630,7640,7640,7620,6948
20230725,094900,1798303390,7650,7650,7660,7630,8280
20230725,094800,1735009630,7650,7670,7670,7640,6118
20230725,094700,1688185540,7670,7680,7680,7660,308
20230725,094600,1685822060,7680,7670,7680,7670,1034
20230725,094500,1677889510,7670,7670,7670,7670,83
20230725,094400,1677252900,7660,7660,7680,7660,5091
20230725,094300,1638245540,7660,7670,7670,7640,5887
20230725,094200,1593200040,7670,7680,7680,7660,9855
20230725,094100,1517633890,7680,7680,7690,7670,2213
20230725,094000,1500643530,7680,7690,7700,7670,4399
20230725,093900,1466863270,7700,7700,7700,7690,1506
20230725,093800,1455279910,7700,7700,7700,7690,3044
20230725,093700,1431869270,7710,7700,7710,7690,1637
20230725,093600,1419262760,7700,7710,7710,7690,9823
20230725,093500,1343629810,7710,7720,7720,7700,6035
20230725,093400,1297104950,7720,7720,7730,7710,2137
20230725,093300,1280627280,7710,7720,7720,7710,1652
20230725,093200,1267889870,7710,7720,7730,7710,2097
20230725,093100,1251697980,7720,7720,7720,7710,2461
20230725,093000,1232715540,7720,7720,7730,7720,133
20230725,092900,1231688740,7720,7720,7730,7710,4339
20230725,092800,1198210850,7730,7730,7730,7720,1733
20230725,092700,1184819260,7730,7720,7730,7720,2686
20230725,092600,1164075040,7730,7730,7730,7720,1326
20230725,092500,1153825260,7730,7730,7730,7720,1344
20230725,092400,1143443140,7730,7730,7730,7720,2623
20230725,092300,1123187590,7740,7770,7770,7740,3135
20230725,092200,1098893980,7770,7780,7780,7760,2268
20230725,092100,1081280900,7780,7760,7780,7760,3265
20230725,092000,1055907830,7760,7760,7790,7750,2275
20230725,091900,1038248830,7750,7770,7790,7750,2053
20230725,091800,1022305610,7770,7800,7800,7770,537
20230725,091700,1018125500,7800,7760,7810,7750,3048
20230725,091600,994444600,7750,7780,7800,7750,8396
20230725,091500,929272300,7780,7810,7810,7780,1885
20230725,091400,914595290,7810,7750,7810,7750,6754
20230725,091300,862078930,7750,7730,7770,7730,9768
20230725,091200,786356340,7770,7740,7800,7730,7079
20230725,091100,731487740,7740,7730,7750,7710,9169
20230725,091000,660714670,7750,7700,7790,7690,16536
20230725,090900,532935900,7700,7710,7710,7700,3195
20230725,090800,508330790,7710,7710,7720,7690,14101
20230725,090700,399725530,7710,7710,7720,7700,3546
20230725,090600,372393960,7710,7720,7730,7670,11095
20230725,090500,286980920,7720,7750,7750,7710,16501
20230725,090400,159621200,7740,7800,7800,7730,4755
20230725,090300,122720310,7800,7810,7810,7780,4474
20230725,090200,87842810,7810,7840,7840,7800,3992
20230725,090100,56656340,7840,7840,7840,7810,2719
20230725,090000,35381070,7840,7820,7850,7820,4518