stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185200,4610499750,23000,23000,23000,23000,1912
20230725,185100,4610499750,23000,23000,23000,23000,0
20230725,185000,4610499750,23000,23000,23000,23000,0
20230725,184900,4610499750,23000,23000,23000,23000,0
20230725,184800,4610499750,23000,23000,23000,23000,0
20230725,184700,4610499750,23000,23000,23000,23000,0
20230725,184600,4610499750,23000,23000,23000,23000,0
20230725,184500,4610499750,23000,23000,23000,23000,0
20230725,184400,4610499750,23000,23000,23000,23000,0
20230725,184300,4610499750,23000,23000,23000,23000,0
20230725,184200,4610499750,23000,23000,23000,23000,0
20230725,184100,4610499750,23000,23000,23000,23000,0
20230725,184000,4610499750,23000,23000,23000,23000,0
20230725,183900,4610499750,23000,23000,23000,23000,0
20230725,183800,4610499750,23000,23000,23000,23000,0
20230725,183700,4610499750,23000,23000,23000,23000,0
20230725,183600,4610499750,23000,23000,23000,23000,0
20230725,183500,4610499750,23000,23000,23000,23000,0
20230725,183400,4610499750,23000,23000,23000,23000,0
20230725,183300,4610499750,23000,23000,23000,23000,0
20230725,183200,4610499750,23000,23000,23000,23000,0
20230725,183100,4610499750,23000,23000,23000,23000,0
20230725,183000,4610499750,23000,23000,23000,23000,0
20230725,182900,4610499750,23000,23000,23000,23000,0
20230725,182800,4610499750,23000,23000,23000,23000,0
20230725,182700,4610499750,23000,23000,23000,23000,0
20230725,182600,4610499750,23000,23000,23000,23000,0
20230725,182500,4610499750,23000,23000,23000,23000,0
20230725,182400,4610499750,23000,23000,23000,23000,0
20230725,182300,4610499750,23000,23000,23000,23000,0
20230725,182200,4610499750,23000,23000,23000,23000,1912
20230725,182100,4610499750,23000,23000,23000,23000,0
20230725,182000,4610499750,23000,23000,23000,23000,0
20230725,181900,4610499750,23000,23000,23000,23000,0
20230725,181800,4610499750,23000,23000,23000,23000,0
20230725,181700,4610499750,23000,23000,23000,23000,0
20230725,181600,4610499750,23000,23000,23000,23000,0
20230725,181500,4610499750,23000,23000,23000,23000,0
20230725,181400,4610499750,23000,23000,23000,23000,0
20230725,181300,4610499750,23000,23000,23000,23000,0
20230725,181200,4610499750,23000,23000,23000,23000,0
20230725,181100,4610499750,23000,23000,23000,23000,0
20230725,181000,4610499750,23000,23000,23000,23000,0
20230725,180900,4610499750,23000,23000,23000,23000,0
20230725,180800,4610499750,23000,23000,23000,23000,0
20230725,180700,4610499750,23000,23000,23000,23000,0
20230725,180600,4610499750,23000,23000,23000,23000,0
20230725,180500,4610499750,23000,23000,23000,23000,0
20230725,180400,4610499750,23000,23000,23000,23000,0
20230725,180300,4610499750,23000,23000,23000,23000,0
20230725,180200,4610499750,23000,23000,23000,23000,0
20230725,180100,4610499750,23000,23000,23000,23000,0
20230725,180000,4610499750,23000,23000,23000,23000,0
20230725,175900,4610499750,23000,23000,23000,23000,0
20230725,175800,4610499750,23000,23000,23000,23000,0
20230725,175700,4610499750,23000,23000,23000,23000,0
20230725,175600,4610499750,23000,23000,23000,23000,0
20230725,175500,4610499750,23000,23000,23000,23000,0
20230725,175400,4610499750,23000,23000,23000,23000,0
20230725,175300,4610499750,23000,23000,23000,23000,0
20230725,175200,4610499750,23000,23000,23000,23000,1912
20230725,175100,4610499750,23000,23000,23000,23000,0
20230725,175000,4610499750,23000,23000,23000,23000,0
20230725,174900,4610499750,23000,23000,23000,23000,0
20230725,174800,4610499750,23000,23000,23000,23000,0
20230725,174700,4610499750,23000,23000,23000,23000,0
20230725,174600,4610499750,23000,23000,23000,23000,0
20230725,174500,4610499750,23000,23000,23000,23000,0
20230725,174400,4610499750,23000,23000,23000,23000,0
20230725,174300,4610499750,23000,23000,23000,23000,0
20230725,174200,4610499750,23000,23000,23000,23000,0
20230725,174100,4610499750,23000,23000,23000,23000,0
20230725,174000,4610499750,23000,23000,23000,23000,0
20230725,173900,4610499750,23000,23000,23000,23000,0
20230725,173800,4610499750,23000,23000,23000,23000,0
20230725,173700,4610499750,23000,23000,23000,23000,0
20230725,173600,4610499750,23000,23000,23000,23000,0
20230725,173500,4610499750,23000,23000,23000,23000,0
20230725,173400,4610499750,23000,23000,23000,23000,0
20230725,173300,4610499750,23000,23000,23000,23000,0
20230725,173200,4610499750,23000,23000,23000,23000,0
20230725,173100,4610499750,23000,23000,23000,23000,0
20230725,173000,4610499750,23000,23000,23000,23000,0
20230725,172900,4610499750,23000,23000,23000,23000,0
20230725,172800,4610499750,23000,23000,23000,23000,0
20230725,172700,4610499750,23000,23000,23000,23000,0
20230725,172600,4610499750,23000,23000,23000,23000,0
20230725,172500,4610499750,23000,23000,23000,23000,0
20230725,172400,4610499750,23000,23000,23000,23000,0
20230725,172300,4610499750,23000,23000,23000,23000,0
20230725,172200,4610499750,23000,23000,23000,23000,1912
20230725,172100,4610499750,23000,23000,23000,23000,0
20230725,172000,4610499750,23000,23000,23000,23000,0
20230725,171900,4610499750,23000,23000,23000,23000,0
20230725,171800,4610499750,23000,23000,23000,23000,0
20230725,171700,4610499750,23000,23000,23000,23000,0
20230725,171600,4610499750,23000,23000,23000,23000,0
20230725,171500,4610499750,23000,23000,23000,23000,0
20230725,171400,4610499750,23000,23000,23000,23000,0
20230725,171300,4610499750,23000,23000,23000,23000,0
20230725,171200,4610499750,23000,23000,23000,23000,0
20230725,171100,4610499750,23000,23000,23000,23000,0
20230725,171000,4610499750,23000,23000,23000,23000,0
20230725,170900,4610499750,23000,23000,23000,23000,0
20230725,170800,4610499750,23000,23000,23000,23000,0
20230725,170700,4610499750,23000,23000,23000,23000,0
20230725,170600,4610499750,23000,23000,23000,23000,0
20230725,170500,4610499750,23000,23000,23000,23000,0
20230725,170400,4610499750,23000,23000,23000,23000,0
20230725,170300,4610499750,23000,23000,23000,23000,0
20230725,170200,4610499750,23000,23000,23000,23000,0
20230725,170100,4610499750,23000,23000,23000,23000,0
20230725,170000,4610499750,23000,23000,23000,23000,0
20230725,165900,4610499750,23000,23000,23000,23000,0
20230725,165800,4610499750,23000,23000,23000,23000,0
20230725,165700,4610499750,23000,23000,23000,23000,0
20230725,165600,4610499750,23000,23000,23000,23000,0
20230725,165500,4610499750,23000,23000,23000,23000,0
20230725,165400,4610499750,23000,23000,23000,23000,0
20230725,165300,4610499750,23000,23000,23000,23000,0
20230725,165200,4610499750,23000,23000,23000,23000,1912
20230725,165100,4610499750,23000,23000,23000,23000,0
20230725,165000,4610499750,23000,23000,23000,23000,0
20230725,164900,4610499750,23000,23000,23000,23000,0
20230725,164800,4610499750,23000,23000,23000,23000,0
20230725,164700,4610499750,23000,23000,23000,23000,0
20230725,164600,4610499750,23000,23000,23000,23000,0
20230725,164500,4610499750,23000,23000,23000,23000,0
20230725,164400,4610499750,23000,23000,23000,23000,0
20230725,164300,4610499750,23000,23000,23000,23000,0
20230725,164200,4610499750,23000,23000,23000,23000,0
20230725,164100,4610499750,23000,23000,23000,23000,0
20230725,164000,4610499750,23000,23000,23000,23000,0
20230725,163900,4610499750,23000,23000,23000,23000,0
20230725,163800,4610499750,23000,23000,23000,23000,0
20230725,163700,4610499750,23000,23000,23000,23000,0
20230725,163600,4610499750,23000,23000,23000,23000,0
20230725,163500,4610499750,23000,23000,23000,23000,0
20230725,163400,4610499750,23000,23000,23000,23000,0
20230725,163300,4610499750,23000,23000,23000,23000,0
20230725,163200,4610499750,23000,23000,23000,23000,0
20230725,163100,4610499750,23000,23000,23000,23000,0
20230725,163000,4610499750,23000,23000,23000,23000,0
20230725,162900,4610499750,23000,23000,23000,23000,0
20230725,162800,4610499750,23000,23000,23000,23000,0
20230725,162700,4610499750,23000,23000,23000,23000,0
20230725,162600,4610499750,23000,23000,23000,23000,0
20230725,162500,4610499750,23000,23000,23000,23000,0
20230725,162400,4610499750,23000,23000,23000,23000,0
20230725,162300,4610499750,23000,23000,23000,23000,0
20230725,162200,4610499750,23000,23000,23000,23000,1912
20230725,162100,4610499750,23000,23000,23000,23000,0
20230725,162000,4610499750,23000,23000,23000,23000,0
20230725,161900,4610499750,23000,23000,23000,23000,0
20230725,161800,4610499750,23000,23000,23000,23000,0
20230725,161700,4610499750,23000,23000,23000,23000,0
20230725,161600,4610499750,23000,23000,23000,23000,0
20230725,161500,4610499750,23000,23000,23000,23000,0
20230725,161400,4610499750,23000,23000,23000,23000,0
20230725,161300,4610499750,23000,23000,23000,23000,0
20230725,161200,4610499750,23000,23000,23000,23000,0
20230725,161100,4610499750,23000,23000,23000,23000,0
20230725,161000,4610499750,23000,23000,23000,23000,0
20230725,160900,4610499750,23000,23000,23000,23000,0
20230725,160800,4610499750,23000,23000,23000,23000,0
20230725,160700,4610499750,23000,23000,23000,23000,0
20230725,160600,4610499750,23000,23000,23000,23000,0
20230725,160500,4610499750,23000,23000,23000,23000,0
20230725,160400,4610499750,23000,23000,23000,23000,0
20230725,160300,4610499750,23000,23000,23000,23000,0
20230725,160200,4610499750,23000,23000,23000,23000,0
20230725,160100,4610499750,23000,23000,23000,23000,0
20230725,160000,4610499750,23000,23000,23000,23000,0
20230725,155900,4610499750,23000,23000,23000,23000,0
20230725,155800,4610499750,23000,23000,23000,23000,0
20230725,155700,4610499750,23000,23000,23000,23000,0
20230725,155600,4610499750,23000,23000,23000,23000,0
20230725,155500,4610499750,23000,23000,23000,23000,0
20230725,155400,4610499750,23000,23000,23000,23000,0
20230725,155300,4610499750,23000,23000,23000,23000,0
20230725,155200,4610499750,23000,23000,23000,23000,1912
20230725,155100,4610499750,23000,23000,23000,23000,0
20230725,155000,4610499750,23000,23000,23000,23000,0
20230725,154900,4610499750,23000,23000,23000,23000,0
20230725,154800,4610499750,23000,23000,23000,23000,0
20230725,154700,4610499750,23000,23000,23000,23000,0
20230725,154600,4610499750,23000,23000,23000,23000,0
20230725,154500,4610499750,23000,23000,23000,23000,0
20230725,154400,4610499750,23000,23000,23000,23000,0
20230725,154300,4610499750,23000,23000,23000,23000,0
20230725,154200,4610499750,23000,23000,23000,23000,0
20230725,154100,4610499750,23000,23000,23000,23000,0
20230725,154000,4610499750,23000,23000,23000,23000,0
20230725,153900,4610499750,23000,23000,23000,23000,0
20230725,153800,4610499750,23000,23000,23000,23000,0
20230725,153700,4610499750,23000,23000,23000,23000,0
20230725,153600,4610499750,23000,23000,23000,23000,0
20230725,153500,4610499750,23000,23000,23000,23000,0
20230725,153400,4610499750,23000,23000,23000,23000,0
20230725,153300,4610499750,23000,23000,23000,23000,0
20230725,153200,4610499750,23000,23000,23000,23000,0
20230725,153100,4610499750,23000,23000,23000,23000,0
20230725,153000,4610499750,23000,23000,23000,23000,1912
20230725,152900,4566523750,23000,23000,23000,23000,0
20230725,152800,4566523750,23000,23000,23000,23000,0
20230725,152700,4566523750,23000,23000,23000,23000,0
20230725,152600,4566523750,23000,23000,23000,23000,0
20230725,152500,4566523750,23000,23000,23000,23000,0
20230725,152400,4566523750,23000,23000,23000,23000,0
20230725,152300,4566523750,23000,23000,23000,23000,0
20230725,152200,4566523750,23000,23000,23000,23000,0
20230725,152100,4566523750,23000,23000,23000,23000,0
20230725,152000,4566523750,23000,23000,23000,23000,0
20230725,151900,4566523750,23000,22950,23000,22900,286
20230725,151800,4559958000,22950,22850,22950,22850,975
20230725,151700,4537597500,22850,22900,22900,22850,149
20230725,151600,4534190600,22850,22900,22900,22850,118
20230725,151500,4531492800,22950,22900,22950,22850,225
20230725,151400,4526335600,22900,22800,22900,22800,3996
20230725,151300,4435202350,22750,22700,22750,22700,1208
20230725,151200,4407726300,22700,22700,22700,22700,203
20230725,151100,4403118200,22700,22750,22750,22650,124
20230725,151000,4400298100,22700,22800,22800,22650,143
20230725,150900,4397049500,22700,22750,22800,22700,2385
20230725,150800,4342853900,22800,22850,22850,22800,1628
20230725,150700,4305730300,22850,22750,22850,22750,718
20230725,150600,4289359950,22700,22750,22750,22700,637
20230725,150500,4274868450,22750,22750,22750,22750,109
20230725,150400,4272388700,22750,22850,22900,22750,2092
20230725,150300,4224681400,22850,22850,22850,22850,27
20230725,150200,4224064450,22900,22900,22900,22800,239
20230725,150100,4218607850,22900,22850,22900,22850,259
20230725,150000,4212677150,22850,22800,22850,22800,18
20230725,145900,4212266400,22800,22800,22800,22800,41
20230725,145800,4211331600,22850,22850,22850,22850,390
20230725,145700,4202420100,22850,22850,22850,22850,18
20230725,145600,4202008800,22850,22850,22850,22850,194
20230725,145500,4197575900,22850,22850,22900,22800,248
20230725,145400,4191909250,22850,22850,22850,22850,258
20230725,145300,4186013950,22850,22850,22850,22850,789
20230725,145200,4167985300,22800,22800,22850,22800,50
20230725,145100,4166843400,22800,22800,22850,22800,119
20230725,145000,4164129650,22800,22800,22800,22800,19
20230725,144900,4163696450,22750,22800,22800,22750,6
20230725,144800,4163559900,22800,22750,22800,22750,214
20230725,144700,4158684450,22750,22800,22800,22750,152
20230725,144600,4155225100,22750,22750,22750,22750,1
20230725,144500,4155202350,22750,22750,22750,22750,4
20230725,144400,4155111350,22900,22800,22900,22750,289
20230725,144300,4148516450,22800,22800,22800,22800,30
20230725,144200,4147832450,22750,22750,22800,22750,677
20230725,144100,4132412000,22750,22750,22800,22750,44
20230725,144000,4131410550,22750,22650,22750,22650,288
20230725,143900,4124860500,22700,22750,22800,22700,622
20230725,143800,4110739700,22800,22750,22800,22750,453
20230725,143700,4100433900,22800,22800,22850,22750,58
20230725,143600,4099111300,22850,22800,22850,22750,552
20230725,143500,4086544450,22850,22850,22850,22850,40
20230725,143400,4085630450,22900,22800,22900,22800,230
20230725,143300,4080366050,22800,22850,22850,22800,10
20230725,143200,4080137750,22900,22850,22900,22850,16
20230725,143100,4079771600,22900,22800,22900,22800,148
20230725,143000,4076385350,22800,22800,22800,22800,8
20230725,142900,4076202950,22850,22800,22850,22800,242
20230725,142800,4070685300,22750,22800,22800,22750,55
20230725,142700,4069431800,22800,22800,22800,22750,208
20230725,142600,4064696400,22750,22750,22800,22750,7
20230725,142500,4064537100,22750,22800,22800,22750,4
20230725,142400,4064446050,22750,22750,22750,22750,1
20230725,142300,4064423300,22750,22750,22800,22750,22
20230725,142200,4063922750,22800,22750,22800,22750,2
20230725,142100,4063877200,22750,22750,22750,22750,93
20230725,142000,4061761450,22750,22750,22800,22750,117
20230725,141900,4059099650,22750,22800,22800,22650,2938
20230725,141800,3992258950,22800,22800,22800,22800,201
20230725,141700,3987676150,22800,22800,22800,22800,58
20230725,141600,3986353750,22800,22800,22800,22800,2
20230725,141500,3986308150,22900,22900,22900,22800,25
20230725,141400,3985735950,22850,22850,22850,22850,1721
20230725,141300,3946411100,22900,22900,22900,22850,215
20230725,141200,3941497600,22900,22900,22900,22900,181
20230725,141100,3937352700,22900,22850,22900,22850,13
20230725,141000,3937055550,22900,22900,22900,22850,125
20230725,140900,3934199050,22900,22900,22900,22900,3
20230725,140800,3934130350,22850,22900,22900,22850,307
20230725,140700,3927100100,22900,22950,22950,22900,9
20230725,140600,3926893750,22900,22900,22900,22900,5
20230725,140500,3926779250,22900,22900,22900,22900,4
20230725,140400,3926687650,22900,22900,22950,22900,80
20230725,140300,3924852400,22900,22900,22900,22900,14
20230725,140200,3924531800,22900,22850,22900,22850,108
20230725,140100,3922058650,22850,22850,22850,22850,109
20230725,140000,3919568000,22900,22850,22900,22850,50
20230725,135900,3918423500,22850,22850,22850,22850,7
20230725,135800,3918263550,22850,22850,22850,22850,104
20230725,135700,3915887150,22850,22850,22850,22850,566
20230725,135600,3902954050,22900,22900,22900,22900,8
20230725,135500,3902770850,22900,22900,22900,22850,212
20230725,135400,3897919850,22950,22950,22950,22900,382
20230725,135300,3889153950,22950,22950,22950,22950,139
20230725,135200,3885963900,22950,22950,22950,22950,1
20230725,135100,3885940950,22950,22950,22950,22900,29
20230725,135000,3885275600,22950,22900,22950,22850,1559
20230725,134900,3849640950,22900,22900,22900,22900,306
20230725,134800,3842633550,22900,22900,22900,22900,117
20230725,134700,3839954250,22900,22950,22950,22900,2778
20230725,134600,3776238500,22950,22950,22950,22950,71
20230725,134500,3774609050,23000,23000,23000,22950,26
20230725,134400,3774011300,23000,23000,23050,22950,1921
20230725,134300,3729828300,23050,23000,23050,23000,36
20230725,134200,3728999800,23000,23050,23050,23000,81
20230725,134100,3727135100,23000,23000,23050,23000,173
20230725,134000,3723155650,23000,23000,23050,23000,156
20230725,133900,3719566950,23050,22950,23050,22950,125
20230725,133800,3716689950,23050,23000,23050,23000,250
20230725,133700,3710936300,23000,23000,23050,23000,49
20230725,133600,3709808850,23000,23000,23050,23000,40
20230725,133500,3708887750,23000,23050,23050,23000,206
20230725,133400,3704143350,23050,23000,23050,23000,101
20230725,133300,3701820200,23000,23000,23100,23000,1045
20230725,133200,3677733150,22950,23050,23050,22950,345
20230725,133100,3669798200,23050,23000,23050,23000,184
20230725,133000,3665557450,23100,23050,23100,23000,109
20230725,132900,3663046200,23000,23000,23150,23000,500
20230725,132800,3651501550,23000,23050,23050,22950,248
20230725,132700,3645799500,23100,23000,23100,23000,163
20230725,132600,3642043900,23000,23000,23000,23000,357
20230725,132500,3633832900,23000,22950,23000,22950,1320
20230725,132400,3603477900,23000,22950,23000,22950,143
20230725,132300,3600195900,22950,23000,23050,22950,784
20230725,132200,3582183200,23000,23000,23000,23000,47
20230725,132100,3581102200,23000,23000,23000,23000,100
20230725,132000,3578802200,23000,23000,23050,23000,184
20230725,131900,3574569700,23000,23000,23050,23000,76
20230725,131800,3572819550,23000,23000,23000,23000,90
20230725,131700,3570749550,23000,23100,23100,23000,112
20230725,131600,3568172400,23100,23050,23100,23000,76
20230725,131500,3566419950,23050,23000,23050,23000,263
20230725,131400,3560365700,23000,23000,23050,23000,220
20230725,131300,3555301300,23000,23050,23050,23000,34
20230725,131200,3554517850,23000,23000,23000,23000,217
20230725,131100,3549526850,23000,23000,23000,23000,273
20230725,131000,3543247850,23000,23000,23000,23000,445
20230725,130900,3533012850,23000,23000,23000,23000,183
20230725,130800,3528803850,23000,23100,23100,23000,141
20230725,130700,3525556650,23100,23050,23100,23000,148
20230725,130600,3522145200,23050,23050,23050,23000,108
20230725,130500,3519659250,23050,23050,23100,23000,234
20230725,130400,3514269550,23000,23000,23000,23000,276
20230725,130300,3507921550,23050,23000,23050,23000,303
20230725,130200,3500950750,23000,23000,23000,23000,28
20230725,130100,3500306750,23000,23000,23000,23000,120
20230725,130000,3497546750,23000,23000,23050,23000,186
20230725,125900,3493268700,23000,23000,23000,23000,110
20230725,125800,3490738700,23000,23000,23050,22950,1132
20230725,125700,3464701500,23000,23000,23050,23000,362
20230725,125600,3456371150,23000,23000,23000,23000,26
20230725,125500,3455773150,23000,23000,23050,23000,122
20230725,125400,3452966500,23000,23000,23050,23000,196
20230725,125300,3448458450,23000,23050,23050,23000,11
20230725,125200,3448205100,23050,23050,23100,23050,273
20230725,125100,3441909450,23050,23100,23150,23050,408
20230725,125000,3432476850,23150,23050,23150,23050,89
20230725,124900,3430418000,23050,23000,23100,23000,181
20230725,124800,3426247700,23100,23050,23100,23000,173
20230725,124700,3422263150,23100,23000,23100,23000,266
20230725,124600,3416132000,23000,23000,23050,23000,532
20230725,124500,3403891000,23050,23050,23100,23000,115
20230725,124400,3401245450,23050,23050,23050,23000,68
20230725,124300,3399678550,23000,23100,23100,23000,127
20230725,124200,3396750150,23050,23050,23100,23050,21
20230725,124100,3396266050,23100,23050,23100,23050,60
20230725,124000,3394881900,23100,23050,23100,23050,751
20230725,123900,3377569000,23050,23050,23100,23050,26
20230725,123800,3376969250,23050,23050,23050,23050,162
20230725,123700,3373235150,23050,23100,23100,23050,135
20230725,123600,3370120100,23100,23100,23100,23100,131
20230725,123500,3367094000,23100,23100,23100,23100,17
20230725,123400,3366701300,23100,23100,23100,23050,268
20230725,123300,3360514450,23100,23100,23100,23100,31
20230725,123200,3359798350,23150,23100,23150,23050,62
20230725,123100,3358365000,23100,23100,23150,23050,252
20230725,123000,3352544850,23100,23150,23150,23100,187
20230725,122900,3348216000,23150,23050,23150,23050,71
20230725,122800,3346575150,23050,23100,23150,23050,293
20230725,122700,3339815550,23100,23150,23150,23100,34
20230725,122600,3339028900,23200,23050,23200,23050,38
20230725,122500,3338152250,23050,23100,23200,23050,606
20230725,122400,3324131400,23050,23100,23150,23050,60
20230725,122300,3322742950,23050,23050,23100,23050,104
20230725,122200,3320345250,23050,23100,23150,23050,180
20230725,122100,3316191450,23150,23150,23150,23050,20
20230725,122000,3315729100,23050,23100,23100,23050,319
20230725,121900,3308373400,23050,23100,23100,23050,214
20230725,121800,3303437800,23100,23100,23100,23050,70
20230725,121700,3301822350,23050,23050,23100,23050,195
20230725,121600,3297321750,23050,23100,23100,23050,389
20230725,121500,3288349500,23100,23050,23100,23050,206
20230725,121400,3283595300,23050,23100,23100,23050,1593
20230725,121300,3246863000,23100,23150,23150,23100,483
20230725,121200,3235695450,23150,23200,23200,23100,2107
20230725,121100,3186871050,23250,23200,23250,23200,107
20230725,121000,3184387600,23250,23200,23250,23200,83
20230725,120900,3182460150,23250,23250,23250,23200,96
20230725,120800,3180232300,23250,23200,23300,23200,254
20230725,120700,3174333800,23200,23250,23250,23200,542
20230725,120600,3161736700,23300,23250,23300,23250,40
20230725,120500,3160806300,23300,23250,23300,23200,295
20230725,120400,3153948800,23300,23250,23300,23200,176
20230725,120300,3149856800,23250,23250,23300,23250,27
20230725,120200,3149228950,23250,23250,23250,23250,406
20230725,120100,3139789450,23250,23250,23250,23250,114
20230725,120000,3137138950,23250,23350,23350,23250,699
20230725,115900,3120845550,23350,23350,23350,23300,1406
20230725,115800,3088016150,23350,23300,23350,23300,53
20230725,115700,3086780050,23350,23200,23350,23200,415
20230725,115600,3077115700,23200,23250,23250,23200,524
20230725,115500,3064947550,23250,23200,23300,23200,35
20230725,115400,3064134950,23300,23250,23300,23200,337
20230725,115300,3056297100,23250,23300,23300,23250,280
20230725,115200,3049784850,23250,23300,23300,23250,104
20230725,115100,3047365350,23300,23250,23300,23200,162
20230725,115000,3043598200,23250,23250,23250,23200,314
20230725,114900,3036302100,23250,23250,23300,23250,99
20230725,114800,3033999500,23300,23250,23350,23200,132
20230725,114700,3030931750,23250,23300,23350,23250,235
20230725,114600,3025464050,23300,23350,23350,23250,56
20230725,114500,3024159250,23350,23300,23350,23250,198
20230725,114400,3019549200,23300,23300,23400,23300,524
20230725,114300,3007315100,23300,23300,23350,23250,438
20230725,114200,2997101600,23250,23150,23250,23150,2162
20230725,114100,2946883650,23200,23250,23250,23150,83
20230725,114000,2944956700,23200,23200,23200,23100,204
20230725,113900,2940224800,23150,23200,23250,23150,142
20230725,113800,2936936900,23150,23200,23200,23150,145
20230725,113700,2933573900,23250,23150,23250,23150,266
20230725,113600,2927400350,23150,23150,23200,23150,187
20230725,113500,2923070100,23150,23150,23250,23150,47
20230725,113400,2921979700,23150,23200,23250,23150,382
20230725,113300,2913116550,23200,23150,23200,23150,207
20230725,113200,2908319250,23200,23150,23200,23150,175
20230725,113100,2904262000,23150,23150,23200,23100,94
20230725,113000,2902086050,23200,23200,23200,23150,329
20230725,112900,2894466350,23150,23150,23200,23100,75
20230725,112800,2892728950,23200,23150,23200,23150,193
20230725,112700,2888256150,23150,23200,23200,23150,109
20230725,112600,2885731200,23200,23200,23250,23150,119
20230725,112500,2882969800,23200,23100,23200,23100,120
20230725,112400,2880189300,23100,23150,23150,23100,333
20230725,112300,2872489450,23150,23100,23200,23100,391
20230725,112200,2863432600,23100,23150,23200,23100,679
20230725,112100,2847725750,23150,23250,23300,23150,1256
20230725,112000,2818575900,23300,23250,23300,23200,628
20230725,111900,2803965250,23300,23300,23350,23250,733
20230725,111800,2786902150,23300,23300,23400,23250,731
20230725,111700,2769844550,23350,23300,23350,23300,838
20230725,111600,2750297550,23350,23300,23350,23250,279
20230725,111500,2743801600,23350,23300,23350,23250,115
20230725,111400,2741122750,23300,23350,23350,23250,202
20230725,111300,2736415650,23250,23250,23350,23200,3598
20230725,111200,2652651350,23250,23250,23250,23150,571
20230725,111100,2639402300,23250,23150,23300,23150,1107
20230725,111000,2613681150,23200,23100,23200,23100,314
20230725,110900,2606419000,23100,23150,23200,23100,616
20230725,110800,2592157800,23150,23200,23250,23150,26
20230725,110700,2591554550,23100,23150,23250,23100,249
20230725,110600,2585795800,23250,23250,23250,23150,88
20230725,110500,2583755850,23250,23150,23250,23150,23
20230725,110400,2583222100,23100,23250,23250,23100,1952
20230725,110300,2538018450,23250,23250,23250,23150,240
20230725,110200,2532442700,23250,23200,23250,23150,67
20230725,110100,2530886000,23200,23200,23250,23150,173
20230725,110000,2526875650,23150,23100,23250,23100,1057
20230725,105900,2502397650,23150,23200,23200,23100,124
20230725,105800,2499528750,23200,23250,23300,23150,344
20230725,105700,2491550450,23250,23150,23250,23150,116
20230725,105600,2488854050,23150,23150,23250,23150,167
20230725,105500,2484984750,23150,23150,23300,23150,928
20230725,105400,2463474350,23250,23250,23300,23150,1691
20230725,105300,2424316500,23300,23350,23350,23050,2255
20230725,105200,2371942800,23350,23200,23350,23150,1422
20230725,105100,2338868050,23150,23150,23150,23050,204
20230725,105000,2334150650,23150,23050,23150,23050,406
20230725,104900,2324758250,23050,23150,23150,23050,221
20230725,104800,2319654200,23100,23100,23150,23100,225
20230725,104700,2314447350,23000,23100,23150,23000,255
20230725,104600,2308561250,23150,23100,23150,23000,330
20230725,104500,2300938550,23100,23000,23100,23000,62
20230725,104400,2299507500,23000,23000,23100,22900,3280
20230725,104300,2224083050,23000,23000,23000,23000,65
20230725,104200,2222588050,23000,22950,23000,22950,32
20230725,104100,2221852100,22950,23050,23100,22950,97
20230725,104000,2219619550,23100,23000,23100,23000,301
20230725,103900,2212694450,23000,23000,23000,23000,55
20230725,103800,2211429450,23000,23000,23000,22900,88
20230725,103700,2209406550,23100,23000,23100,23000,1658
20230725,103600,2171261800,22900,22950,23000,22900,1726
20230725,103500,2131641850,22950,22950,22950,22850,1751
20230725,103400,2091612150,22950,22900,22950,22850,108
20230725,103300,2089142600,22900,22900,22900,22900,25
20230725,103200,2088570100,22950,22850,22950,22850,46
20230725,103100,2087514800,22950,22950,22950,22850,3341
20230725,103000,2011120150,23000,22900,23000,22900,34
20230725,102900,2010339050,22900,23000,23000,22900,47
20230725,102800,2009261050,22900,22950,23000,22900,33
20230725,102700,2008502500,22950,22900,22950,22850,172
20230725,102600,2004567250,22950,23000,23000,22950,27
20230725,102500,2003947250,22900,22900,23000,22900,22
20230725,102400,2003441750,22850,22850,23000,22850,769
20230725,102300,1985840800,22850,22900,23000,22850,1630
20230725,102200,1948542700,22900,22950,23000,22900,708
20230725,102100,1932297050,22950,22950,22950,22950,9
20230725,102000,1932090500,22950,23000,23000,22950,516
20230725,101900,1920243850,23000,23000,23100,22950,35
20230725,101800,1919437450,23100,23000,23100,22950,1355
20230725,101700,1888315700,23000,23050,23050,23000,535
20230725,101600,1876009850,23000,23000,23050,23000,339
20230725,101500,1868211650,23000,23000,23050,23000,244
20230725,101400,1862598850,23050,23050,23050,23000,456
20230725,101300,1852088300,23100,23000,23100,23000,92
20230725,101200,1849967100,23100,23000,23100,23000,636
20230725,101100,1835299550,23100,23000,23100,23000,377
20230725,101000,1826625850,23100,23100,23100,23100,26
20230725,100900,1826025250,23000,23000,23100,23000,1206
20230725,100800,1798279550,23000,23000,23000,22950,115
20230725,100700,1795639550,23000,23050,23050,22950,2204
20230725,100600,1744930500,23050,23100,23100,23050,792
20230725,100500,1726673200,23100,23150,23200,23100,1495
20230725,100400,1692109800,23150,23100,23200,23100,770
20230725,100300,1674290750,23150,23100,23150,23100,111
20230725,100200,1671721800,23150,23150,23150,23100,702
20230725,100100,1655483350,23150,23150,23200,23150,964
20230725,100000,1633163600,23150,23150,23150,23100,80
20230725,095900,1631311800,23150,23150,23150,23150,262
20230725,095800,1625246500,23150,23150,23200,23150,1610
20230725,095700,1587964000,23150,23100,23200,23100,392
20230725,095600,1578892300,23050,23100,23100,23050,466
20230725,095500,1568128450,23100,23000,23150,23000,3349
20230725,095400,1490937500,23000,23050,23100,22950,1069
20230725,095300,1466357150,23000,23050,23100,23000,605
20230725,095200,1452410500,23050,23050,23050,23050,17
20230725,095100,1452018650,23000,23000,23050,23000,97
20230725,095000,1449786800,23000,23050,23050,22950,1221
20230725,094900,1421656000,23000,23000,23050,23000,207
20230725,094800,1416893950,23050,23050,23050,23050,30
20230725,094700,1416202450,23100,23000,23100,23000,1153
20230725,094600,1389653650,23000,22950,23000,22950,185
20230725,094500,1385402250,22950,23000,23000,22950,55
20230725,094400,1384138500,22950,23000,23100,22950,697
20230725,094300,1368097600,23000,23100,23100,23000,596
20230725,094200,1354387900,23000,23150,23150,23000,1386
20230725,094100,1322435250,23150,23150,23200,23100,1130
20230725,094000,1296274800,23150,23150,23150,23100,378
20230725,093900,1287531300,23150,23100,23150,23050,310
20230725,093800,1280365350,23150,23250,23250,23150,506
20230725,093700,1268629500,23300,23250,23350,23200,475
20230725,093600,1257579450,23350,23100,23350,23100,5550
20230725,093500,1128599500,23100,23000,23100,22900,792
20230725,093400,1110377000,22900,23000,23000,22850,449
20230725,093300,1100091900,23000,22900,23000,22900,703
20230725,093200,1083981150,23000,22950,23000,22950,175
20230725,093100,1079964000,22950,23050,23050,22850,1652
20230725,093000,1042132150,23050,23100,23100,23050,108
20230725,092900,1039637450,23050,23100,23100,23050,105
20230725,092800,1037217150,23050,22950,23150,22950,1472
20230725,092700,1003333250,23000,23050,23100,23000,983
20230725,092600,980711500,23000,22950,23000,22950,617
20230725,092500,966530300,22950,23000,23000,22950,60
20230725,092400,965150550,23000,22950,23000,22950,309
20230725,092300,958053950,22950,22950,23000,22900,583
20230725,092200,944699400,22950,22900,23000,22800,851
20230725,092100,925229950,22900,22800,22900,22800,69
20230725,092000,923654250,22800,23000,23000,22800,2059
20230725,091900,876556250,23000,23000,23000,23000,1201
20230725,091800,848933250,23000,23150,23150,23000,805
20230725,091700,830361400,23150,23100,23200,23100,461
20230725,091600,819703650,23050,23000,23050,23000,784
20230725,091500,801633800,23000,23100,23100,23000,1469
20230725,091400,767758350,23100,23150,23150,23100,343
20230725,091300,759829200,23150,23200,23200,23100,886
20230725,091200,739296950,23250,23300,23300,23200,1282
20230725,091100,709503400,23300,23250,23300,23250,548
20230725,091000,696746500,23150,23150,23150,23150,434
20230725,090900,686699400,23150,23150,23250,23150,314
20230725,090800,679421600,23150,23200,23250,23150,1421
20230725,090700,646459950,23200,23100,23200,23100,626
20230725,090600,631988400,23100,23150,23250,23100,1034
20230725,090500,608014350,23150,23100,23150,23050,1252
20230725,090400,579090100,23250,23200,23250,23100,1614
20230725,090300,541694450,23250,23400,23400,23250,2856
20230725,090200,475071400,23400,23500,23600,23300,7590
20230725,090100,296886500,23450,23200,23450,23200,4270
20230725,090000,196873100,23250,23400,23400,23150,7990