stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203000,27502250170,15340,15340,15340,15340,28687
20230725,202900,27502250170,15340,15340,15340,15340,0
20230725,202800,27502250170,15340,15340,15340,15340,0
20230725,202700,27502250170,15340,15340,15340,15340,0
20230725,202600,27502250170,15340,15340,15340,15340,0
20230725,202500,27502250170,15340,15340,15340,15340,0
20230725,202400,27502250170,15340,15340,15340,15340,0
20230725,202300,27502250170,15340,15340,15340,15340,0
20230725,202200,27502250170,15340,15340,15340,15340,0
20230725,202100,27502250170,15340,15340,15340,15340,0
20230725,202000,27502250170,15340,15340,15340,15340,0
20230725,201900,27502250170,15340,15340,15340,15340,0
20230725,201800,27502250170,15340,15340,15340,15340,0
20230725,201700,27502250170,15340,15340,15340,15340,0
20230725,201600,27502250170,15340,15340,15340,15340,0
20230725,201500,27502250170,15340,15340,15340,15340,0
20230725,201400,27502250170,15340,15340,15340,15340,0
20230725,201300,27502250170,15340,15340,15340,15340,0
20230725,201200,27502250170,15340,15340,15340,15340,0
20230725,201100,27502250170,15340,15340,15340,15340,0
20230725,201000,27502250170,15340,15340,15340,15340,0
20230725,200900,27502250170,15340,15340,15340,15340,0
20230725,200800,27502250170,15340,15340,15340,15340,0
20230725,200700,27502250170,15340,15340,15340,15340,0
20230725,200600,27502250170,15340,15340,15340,15340,0
20230725,200500,27502250170,15340,15340,15340,15340,0
20230725,200400,27502250170,15340,15340,15340,15340,0
20230725,200300,27502250170,15340,15340,15340,15340,0
20230725,200200,27502250170,15340,15340,15340,15340,0
20230725,200100,27502250170,15340,15340,15340,15340,0
20230725,200000,27502250170,15340,15340,15340,15340,28687
20230725,195900,27502250170,15340,15340,15340,15340,0
20230725,195800,27502250170,15340,15340,15340,15340,0
20230725,195700,27502250170,15340,15340,15340,15340,0
20230725,195600,27502250170,15340,15340,15340,15340,0
20230725,195500,27502250170,15340,15340,15340,15340,0
20230725,195400,27502250170,15340,15340,15340,15340,0
20230725,195300,27502250170,15340,15340,15340,15340,0
20230725,195200,27502250170,15340,15340,15340,15340,0
20230725,195100,27502250170,15340,15340,15340,15340,0
20230725,195000,27502250170,15340,15340,15340,15340,0
20230725,194900,27502250170,15340,15340,15340,15340,0
20230725,194800,27502250170,15340,15340,15340,15340,0
20230725,194700,27502250170,15340,15340,15340,15340,0
20230725,194600,27502250170,15340,15340,15340,15340,0
20230725,194500,27502250170,15340,15340,15340,15340,0
20230725,194400,27502250170,15340,15340,15340,15340,0
20230725,194300,27502250170,15340,15340,15340,15340,0
20230725,194200,27502250170,15340,15340,15340,15340,0
20230725,194100,27502250170,15340,15340,15340,15340,0
20230725,194000,27502250170,15340,15340,15340,15340,0
20230725,193900,27502250170,15340,15340,15340,15340,0
20230725,193800,27502250170,15340,15340,15340,15340,0
20230725,193700,27502250170,15340,15340,15340,15340,0
20230725,193600,27502250170,15340,15340,15340,15340,0
20230725,193500,27502250170,15340,15340,15340,15340,0
20230725,193400,27502250170,15340,15340,15340,15340,0
20230725,193300,27502250170,15340,15340,15340,15340,0
20230725,193200,27502250170,15340,15340,15340,15340,0
20230725,193100,27502250170,15340,15340,15340,15340,0
20230725,193000,27502250170,15340,15340,15340,15340,28687
20230725,192900,27502250170,15340,15340,15340,15340,0
20230725,192800,27502250170,15340,15340,15340,15340,0
20230725,192700,27502250170,15340,15340,15340,15340,0
20230725,192600,27502250170,15340,15340,15340,15340,0
20230725,192500,27502250170,15340,15340,15340,15340,0
20230725,192400,27502250170,15340,15340,15340,15340,0
20230725,192300,27502250170,15340,15340,15340,15340,0
20230725,192200,27502250170,15340,15340,15340,15340,0
20230725,192100,27502250170,15340,15340,15340,15340,0
20230725,192000,27502250170,15340,15340,15340,15340,0
20230725,191900,27502250170,15340,15340,15340,15340,0
20230725,191800,27502250170,15340,15340,15340,15340,0
20230725,191700,27502250170,15340,15340,15340,15340,0
20230725,191600,27502250170,15340,15340,15340,15340,0
20230725,191500,27502250170,15340,15340,15340,15340,0
20230725,191400,27502250170,15340,15340,15340,15340,0
20230725,191300,27502250170,15340,15340,15340,15340,0
20230725,191200,27502250170,15340,15340,15340,15340,0
20230725,191100,27502250170,15340,15340,15340,15340,0
20230725,191000,27502250170,15340,15340,15340,15340,0
20230725,190900,27502250170,15340,15340,15340,15340,0
20230725,190800,27502250170,15340,15340,15340,15340,0
20230725,190700,27502250170,15340,15340,15340,15340,0
20230725,190600,27502250170,15340,15340,15340,15340,0
20230725,190500,27502250170,15340,15340,15340,15340,0
20230725,190400,27502250170,15340,15340,15340,15340,0
20230725,190300,27502250170,15340,15340,15340,15340,0
20230725,190200,27502250170,15340,15340,15340,15340,0
20230725,190100,27502250170,15340,15340,15340,15340,0
20230725,190000,27502250170,15340,15340,15340,15340,28687
20230725,185900,27502250170,15340,15340,15340,15340,0
20230725,185800,27502250170,15340,15340,15340,15340,0
20230725,185700,27502250170,15340,15340,15340,15340,0
20230725,185600,27502250170,15340,15340,15340,15340,0
20230725,185500,27502250170,15340,15340,15340,15340,0
20230725,185400,27502250170,15340,15340,15340,15340,0
20230725,185300,27502250170,15340,15340,15340,15340,0
20230725,185200,27502250170,15340,15340,15340,15340,0
20230725,185100,27502250170,15340,15340,15340,15340,0
20230725,185000,27502250170,15340,15340,15340,15340,0
20230725,184900,27502250170,15340,15340,15340,15340,0
20230725,184800,27502250170,15340,15340,15340,15340,0
20230725,184700,27502250170,15340,15340,15340,15340,0
20230725,184600,27502250170,15340,15340,15340,15340,0
20230725,184500,27502250170,15340,15340,15340,15340,0
20230725,184400,27502250170,15340,15340,15340,15340,0
20230725,184300,27502250170,15340,15340,15340,15340,0
20230725,184200,27502250170,15340,15340,15340,15340,0
20230725,184100,27502250170,15340,15340,15340,15340,0
20230725,184000,27502250170,15340,15340,15340,15340,0
20230725,183900,27502250170,15340,15340,15340,15340,0
20230725,183800,27502250170,15340,15340,15340,15340,0
20230725,183700,27502250170,15340,15340,15340,15340,0
20230725,183600,27502250170,15340,15340,15340,15340,0
20230725,183500,27502250170,15340,15340,15340,15340,0
20230725,183400,27502250170,15340,15340,15340,15340,0
20230725,183300,27502250170,15340,15340,15340,15340,0
20230725,183200,27502250170,15340,15340,15340,15340,0
20230725,183100,27502250170,15340,15340,15340,15340,0
20230725,183000,27502250170,15340,15340,15340,15340,28687
20230725,182900,27502250170,15340,15340,15340,15340,0
20230725,182800,27502250170,15340,15340,15340,15340,0
20230725,182700,27502250170,15340,15340,15340,15340,0
20230725,182600,27502250170,15340,15340,15340,15340,0
20230725,182500,27502250170,15340,15340,15340,15340,0
20230725,182400,27502250170,15340,15340,15340,15340,0
20230725,182300,27502250170,15340,15340,15340,15340,0
20230725,182200,27502250170,15340,15340,15340,15340,0
20230725,182100,27502250170,15340,15340,15340,15340,0
20230725,182000,27502250170,15340,15340,15340,15340,0
20230725,181900,27502250170,15340,15340,15340,15340,0
20230725,181800,27502250170,15340,15340,15340,15340,0
20230725,181700,27502250170,15340,15340,15340,15340,0
20230725,181600,27502250170,15340,15340,15340,15340,0
20230725,181500,27502250170,15340,15340,15340,15340,0
20230725,181400,27502250170,15340,15340,15340,15340,0
20230725,181300,27502250170,15340,15340,15340,15340,0
20230725,181200,27502250170,15340,15340,15340,15340,0
20230725,181100,27502250170,15340,15340,15340,15340,0
20230725,181000,27502250170,15340,15340,15340,15340,0
20230725,180900,27502250170,15340,15340,15340,15340,0
20230725,180800,27502250170,15340,15340,15340,15340,0
20230725,180700,27502250170,15340,15340,15340,15340,0
20230725,180600,27502250170,15340,15340,15340,15340,0
20230725,180500,27502250170,15340,15340,15340,15340,0
20230725,180400,27502250170,15340,15340,15340,15340,0
20230725,180300,27502250170,15340,15340,15340,15340,0
20230725,180200,27502250170,15340,15340,15340,15340,0
20230725,180100,27502250170,15340,15340,15340,15340,0
20230725,180000,27502250170,15340,15340,15340,15340,28687
20230725,175900,27502250170,15340,15340,15340,15340,0
20230725,175800,27502250170,15340,15340,15340,15340,0
20230725,175700,27502250170,15340,15340,15340,15340,0
20230725,175600,27502250170,15340,15340,15340,15340,0
20230725,175500,27502250170,15340,15340,15340,15340,0
20230725,175400,27502250170,15340,15340,15340,15340,0
20230725,175300,27502250170,15340,15340,15340,15340,0
20230725,175200,27502250170,15340,15340,15340,15340,0
20230725,175100,27502250170,15340,15340,15340,15340,0
20230725,175000,27502250170,15340,15340,15340,15340,0
20230725,174900,27502250170,15340,15340,15340,15340,0
20230725,174800,27502250170,15340,15340,15340,15340,0
20230725,174700,27502250170,15340,15340,15340,15340,0
20230725,174600,27502250170,15340,15340,15340,15340,0
20230725,174500,27502250170,15340,15340,15340,15340,0
20230725,174400,27502250170,15340,15340,15340,15340,0
20230725,174300,27502250170,15340,15340,15340,15340,0
20230725,174200,27502250170,15340,15340,15340,15340,0
20230725,174100,27502250170,15340,15340,15340,15340,0
20230725,174000,27502250170,15340,15340,15340,15340,0
20230725,173900,27502250170,15340,15340,15340,15340,0
20230725,173800,27502250170,15340,15340,15340,15340,0
20230725,173700,27502250170,15340,15340,15340,15340,0
20230725,173600,27502250170,15340,15340,15340,15340,0
20230725,173500,27502250170,15340,15340,15340,15340,0
20230725,173400,27502250170,15340,15340,15340,15340,0
20230725,173300,27502250170,15340,15340,15340,15340,0
20230725,173200,27502250170,15340,15340,15340,15340,0
20230725,173100,27502250170,15340,15340,15340,15340,0
20230725,173000,27502250170,15340,15340,15340,15340,28687
20230725,172900,27502250170,15340,15340,15340,15340,0
20230725,172800,27502250170,15340,15340,15340,15340,0
20230725,172700,27502250170,15340,15340,15340,15340,0
20230725,172600,27502250170,15340,15340,15340,15340,0
20230725,172500,27502250170,15340,15340,15340,15340,0
20230725,172400,27502250170,15340,15340,15340,15340,0
20230725,172300,27502250170,15340,15340,15340,15340,0
20230725,172200,27502250170,15340,15340,15340,15340,0
20230725,172100,27502250170,15340,15340,15340,15340,0
20230725,172000,27502250170,15340,15340,15340,15340,0
20230725,171900,27502250170,15340,15340,15340,15340,0
20230725,171800,27502250170,15340,15340,15340,15340,0
20230725,171700,27502250170,15340,15340,15340,15340,0
20230725,171600,27502250170,15340,15340,15340,15340,0
20230725,171500,27502250170,15340,15340,15340,15340,0
20230725,171400,27502250170,15340,15340,15340,15340,0
20230725,171300,27502250170,15340,15340,15340,15340,0
20230725,171200,27502250170,15340,15340,15340,15340,0
20230725,171100,27502250170,15340,15340,15340,15340,0
20230725,171000,27502250170,15340,15340,15340,15340,0
20230725,170900,27502250170,15340,15340,15340,15340,0
20230725,170800,27502250170,15340,15340,15340,15340,0
20230725,170700,27502250170,15340,15340,15340,15340,0
20230725,170600,27502250170,15340,15340,15340,15340,0
20230725,170500,27502250170,15340,15340,15340,15340,0
20230725,170400,27502250170,15340,15340,15340,15340,0
20230725,170300,27502250170,15340,15340,15340,15340,0
20230725,170200,27502250170,15340,15340,15340,15340,0
20230725,170100,27502250170,15340,15340,15340,15340,0
20230725,170000,27502250170,15340,15340,15340,15340,28687
20230725,165900,27502250170,15340,15340,15340,15340,0
20230725,165800,27502250170,15340,15340,15340,15340,0
20230725,165700,27502250170,15340,15340,15340,15340,0
20230725,165600,27502250170,15340,15340,15340,15340,0
20230725,165500,27502250170,15340,15340,15340,15340,0
20230725,165400,27502250170,15340,15340,15340,15340,0
20230725,165300,27502250170,15340,15340,15340,15340,0
20230725,165200,27502250170,15340,15340,15340,15340,0
20230725,165100,27502250170,15340,15340,15340,15340,0
20230725,165000,27502250170,15340,15340,15340,15340,0
20230725,164900,27502250170,15340,15340,15340,15340,0
20230725,164800,27502250170,15340,15340,15340,15340,0
20230725,164700,27502250170,15340,15340,15340,15340,0
20230725,164600,27502250170,15340,15340,15340,15340,0
20230725,164500,27502250170,15340,15340,15340,15340,0
20230725,164400,27502250170,15340,15340,15340,15340,0
20230725,164300,27502250170,15340,15340,15340,15340,0
20230725,164200,27502250170,15340,15340,15340,15340,0
20230725,164100,27502250170,15340,15340,15340,15340,0
20230725,164000,27502250170,15340,15340,15340,15340,0
20230725,163900,27502250170,15340,15340,15340,15340,0
20230725,163800,27502250170,15340,15340,15340,15340,0
20230725,163700,27502250170,15340,15340,15340,15340,0
20230725,163600,27502250170,15340,15340,15340,15340,0
20230725,163500,27502250170,15340,15340,15340,15340,0
20230725,163400,27502250170,15340,15340,15340,15340,0
20230725,163300,27502250170,15340,15340,15340,15340,0
20230725,163200,27502250170,15340,15340,15340,15340,0
20230725,163100,27502250170,15340,15340,15340,15340,0
20230725,163000,27502250170,15340,15340,15340,15340,28687
20230725,162900,27502250170,15340,15340,15340,15340,0
20230725,162800,27502250170,15340,15340,15340,15340,0
20230725,162700,27502250170,15340,15340,15340,15340,0
20230725,162600,27502250170,15340,15340,15340,15340,0
20230725,162500,27502250170,15340,15340,15340,15340,0
20230725,162400,27502250170,15340,15340,15340,15340,0
20230725,162300,27502250170,15340,15340,15340,15340,0
20230725,162200,27502250170,15340,15340,15340,15340,0
20230725,162100,27502250170,15340,15340,15340,15340,0
20230725,162000,27502250170,15340,15340,15340,15340,0
20230725,161900,27502250170,15340,15340,15340,15340,0
20230725,161800,27502250170,15340,15340,15340,15340,0
20230725,161700,27502250170,15340,15340,15340,15340,0
20230725,161600,27502250170,15340,15340,15340,15340,0
20230725,161500,27502250170,15340,15340,15340,15340,0
20230725,161400,27502250170,15340,15340,15340,15340,0
20230725,161300,27502250170,15340,15340,15340,15340,0
20230725,161200,27502250170,15340,15340,15340,15340,0
20230725,161100,27502250170,15340,15340,15340,15340,0
20230725,161000,27502250170,15340,15340,15340,15340,0
20230725,160900,27502250170,15340,15340,15340,15340,0
20230725,160800,27502250170,15340,15340,15340,15340,0
20230725,160700,27502250170,15340,15340,15340,15340,0
20230725,160600,27502250170,15340,15340,15340,15340,0
20230725,160500,27502250170,15340,15340,15340,15340,0
20230725,160400,27502250170,15340,15340,15340,15340,0
20230725,160300,27502250170,15340,15340,15340,15340,0
20230725,160200,27502250170,15340,15340,15340,15340,0
20230725,160100,27502250170,15340,15340,15340,15340,0
20230725,160000,27502250170,15340,15340,15340,15340,28687
20230725,155900,27502250170,15340,15340,15340,15340,0
20230725,155800,27502250170,15340,15340,15340,15340,0
20230725,155700,27502250170,15340,15340,15340,15340,0
20230725,155600,27502250170,15340,15340,15340,15340,0
20230725,155500,27502250170,15340,15340,15340,15340,0
20230725,155400,27502250170,15340,15340,15340,15340,0
20230725,155300,27502250170,15340,15340,15340,15340,0
20230725,155200,27502250170,15340,15340,15340,15340,0
20230725,155100,27502250170,15340,15340,15340,15340,0
20230725,155000,27502250170,15340,15340,15340,15340,0
20230725,154900,27502250170,15340,15340,15340,15340,0
20230725,154800,27502250170,15340,15340,15340,15340,0
20230725,154700,27502250170,15340,15340,15340,15340,0
20230725,154600,27502250170,15340,15340,15340,15340,0
20230725,154500,27502250170,15340,15340,15340,15340,0
20230725,154400,27502250170,15340,15340,15340,15340,0
20230725,154300,27502250170,15340,15340,15340,15340,0
20230725,154200,27502250170,15340,15340,15340,15340,0
20230725,154100,27502250170,15340,15340,15340,15340,0
20230725,154000,27502250170,15340,15340,15340,15340,0
20230725,153900,27502250170,15340,15340,15340,15340,0
20230725,153800,27502250170,15340,15340,15340,15340,0
20230725,153700,27502250170,15340,15340,15340,15340,0
20230725,153600,27502250170,15340,15340,15340,15340,0
20230725,153500,27502250170,15340,15340,15340,15340,0
20230725,153400,27502250170,15340,15340,15340,15340,0
20230725,153300,27502250170,15340,15340,15340,15340,0
20230725,153200,27502250170,15340,15340,15340,15340,0
20230725,153100,27502250170,15340,15340,15340,15340,0
20230725,153000,27502250170,15340,15340,15340,15340,57374
20230725,152900,27062191590,15340,15340,15340,15340,0
20230725,152800,27062191590,15340,15340,15340,15340,0
20230725,152700,27062191590,15340,15340,15340,15340,0
20230725,152600,27062191590,15340,15340,15340,15340,0
20230725,152500,27062191590,15340,15340,15340,15340,0
20230725,152400,27062191590,15340,15340,15340,15340,0
20230725,152300,27062191590,15340,15340,15340,15340,0
20230725,152200,27062191590,15340,15340,15340,15340,0
20230725,152100,27062191590,15340,15340,15340,15340,0
20230725,152000,27062191590,15340,15340,15340,15340,0
20230725,151900,27062191590,15340,15300,15340,15290,12731
20230725,151800,26867260370,15300,15290,15300,15290,3775
20230725,151700,26809523370,15290,15280,15300,15280,1185
20230725,151600,26791405000,15280,15280,15300,15280,5161
20230725,151500,26712498970,15280,15280,15290,15280,1546
20230725,151400,26688874440,15290,15290,15290,15280,4156
20230725,151300,26625359360,15290,15280,15290,15280,3927
20230725,151200,26565329720,15290,15290,15290,15280,3147
20230725,151100,26517213520,15290,15280,15290,15280,2141
20230725,151000,26484479740,15290,15280,15290,15280,1860
20230725,150900,26456048560,15290,15280,15290,15280,1388
20230725,150800,26434830760,15290,15280,15290,15280,831
20230725,150700,26422127870,15280,15280,15290,15280,1275
20230725,150600,26402638660,15280,15280,15290,15280,1055
20230725,150500,26386518110,15280,15280,15290,15280,987
20230725,150400,26371434200,15280,15290,15290,15280,4053
20230725,150300,26309490950,15290,15290,15290,15280,3535
20230725,150200,26255459080,15280,15290,15300,15280,2492
20230725,150100,26217355390,15290,15280,15290,15280,2417
20230725,150000,26180399820,15290,15290,15300,15290,4852
20230725,145900,26106206580,15300,15290,15300,15290,728
20230725,145800,26095071900,15300,15290,15300,15290,2343
20230725,145700,26059236440,15290,15290,15300,15290,648
20230725,145600,26049326920,15300,15290,15300,15290,669
20230725,145500,26039095300,15290,15290,15300,15290,272
20230725,145400,26034936300,15290,15290,15300,15290,431
20230725,145300,26028346270,15290,15300,15310,15290,3552
20230725,145200,25973999750,15300,15310,15310,15300,907
20230725,145100,25960116220,15300,15300,15320,15300,1810
20230725,145000,25932406470,15310,15300,15310,15300,1305
20230725,144900,25912435500,15300,15300,15310,15300,1009
20230725,144800,25896991930,15300,15310,15310,15300,960
20230725,144700,25882296600,15310,15280,15310,15280,8359
20230725,144600,25754423660,15290,15290,15300,15280,2176
20230725,144500,25721152640,15290,15290,15300,15290,1433
20230725,144400,25699237780,15290,15300,15300,15290,274
20230725,144300,25695047930,15300,15280,15300,15280,3075
20230725,144200,25648031190,15290,15270,15290,15270,2963
20230725,144100,25602777720,15270,15260,15270,15260,659
20230725,144000,25592718880,15260,15270,15270,15260,1039
20230725,143900,25576863000,15260,15260,15270,15260,1071
20230725,143800,25560519460,15270,15260,15270,15250,8430
20230725,143700,25431907240,15260,15260,15270,15260,226
20230725,143600,25428458250,15260,15270,15270,15260,2383
20230725,143500,25392069850,15270,15290,15290,15270,1155
20230725,143400,25374426360,15280,15290,15290,15280,471
20230725,143300,25367228710,15280,15280,15290,15280,1872
20230725,143200,25338624380,15280,15280,15290,15280,1616
20230725,143100,25313919700,15280,15290,15290,15280,2591
20230725,143000,25274328030,15290,15290,15290,15280,1010
20230725,142900,25258889540,15290,15300,15300,15280,7556
20230725,142800,25143355500,15300,15300,15310,15300,2007
20230725,142700,25112645850,15310,15300,15310,15300,475
20230725,142600,25105374940,15300,15290,15310,15290,4742
20230725,142500,25032816690,15290,15280,15300,15280,1095
20230725,142400,25016075280,15280,15290,15290,15280,1650
20230725,142300,24990862740,15290,15290,15300,15280,466
20230725,142200,24983737830,15290,15280,15290,15280,1187
20230725,142100,24965590330,15280,15300,15300,15280,1466
20230725,142000,24943176130,15290,15290,15300,15290,533
20230725,141900,24935026530,15290,15300,15300,15290,2560
20230725,141800,24895883090,15290,15300,15300,15290,409
20230725,141700,24889626960,15300,15300,15300,15290,1381
20230725,141600,24868500970,15290,15300,15300,15290,677
20230725,141500,24858144220,15300,15310,15320,15300,1430
20230725,141400,24836252000,15310,15310,15320,15310,2714
20230725,141300,24794700170,15310,15290,15310,15280,1894
20230725,141200,24765727450,15280,15260,15280,15250,5244
20230725,141100,24685658810,15260,15260,15270,15260,2772
20230725,141000,24643351740,15270,15260,15270,15260,1378
20230725,140900,24622322240,15260,15270,15270,15260,619
20230725,140800,24612875500,15270,15270,15270,15260,665
20230725,140700,24602722550,15260,15260,15270,15260,606
20230725,140600,24593471690,15260,15270,15280,15260,1380
20230725,140500,24572394810,15280,15280,15280,15270,2037
20230725,140400,24541269610,15270,15270,15280,15260,1085
20230725,140300,24524703170,15260,15260,15270,15260,361
20230725,140200,24519193660,15260,15260,15270,15260,1664
20230725,140100,24493796640,15260,15260,15260,15250,759
20230725,140000,24482215070,15260,15260,15270,15250,1447
20230725,135900,24460132870,15260,15260,15270,15250,1799
20230725,135800,24432681860,15270,15270,15270,15260,4147
20230725,135700,24369387380,15270,15290,15300,15270,8535
20230725,135600,24238956500,15300,15300,15310,15290,5481
20230725,135500,24155129610,15310,15300,15320,15300,10449
20230725,135400,23995213150,15300,15320,15320,15300,7938
20230725,135300,23873630040,15320,15310,15340,15310,1430
20230725,135200,23851715360,15320,15340,15340,15320,1186
20230725,135100,23833536430,15330,15350,15350,15320,15296
20230725,135000,23598942780,15360,15360,15360,15350,3729
20230725,134900,23541694290,15360,15360,15370,15360,770
20230725,134800,23529865010,15370,15350,15370,15350,1095
20230725,134700,23513041400,15360,15350,15370,15350,1742
20230725,134600,23486282810,15360,15350,15370,15350,857
20230725,134500,23473120160,15360,15360,15370,15350,2538
20230725,134400,23434135920,15360,15360,15370,15360,446
20230725,134300,23427282740,15360,15360,15370,15350,2149
20230725,134200,23394276290,15360,15350,15360,15350,1426
20230725,134100,23372374660,15350,15350,15350,15340,1397
20230725,134000,23350930860,15350,15360,15360,15340,3132
20230725,133900,23302852030,15360,15360,15370,15350,3074
20230725,133800,23255632240,15360,15360,15360,15350,837
20230725,133700,23242777470,15360,15380,15380,15350,3904
20230725,133600,23182792670,15380,15360,15380,15360,1952
20230725,133500,23152783620,15360,15370,15370,15360,565
20230725,133400,23144102200,15370,15360,15380,15360,3881
20230725,133300,23084451510,15360,15350,15370,15350,3737
20230725,133200,23027043080,15340,15340,15350,15340,802
20230725,133100,23014740290,15340,15340,15350,15340,1328
20230725,133000,22994357070,15340,15330,15350,15330,2810
20230725,132900,22951247160,15340,15330,15340,15330,903
20230725,132800,22937402620,15330,15330,15340,15330,656
20230725,132700,22927343310,15320,15330,15340,15320,1965
20230725,132600,22897213230,15340,15320,15340,15320,4049
20230725,132500,22835142990,15320,15320,15320,15310,1862
20230725,132400,22806620640,15310,15320,15320,15310,902
20230725,132300,22792804850,15310,15320,15320,15310,1630
20230725,132200,22767833780,15320,15300,15320,15300,919
20230725,132100,22753764310,15300,15310,15320,15300,1359
20230725,132000,22732960180,15320,15310,15320,15310,2885
20230725,131900,22688786300,15310,15320,15320,15310,446
20230725,131800,22681957410,15310,15310,15320,15310,1158
20230725,131700,22664225760,15310,15320,15320,15300,1019
20230725,131600,22648620190,15310,15310,15320,15310,1124
20230725,131500,22631411110,15310,15310,15320,15310,1582
20230725,131400,22607187390,15310,15320,15330,15310,2425
20230725,131300,22570047590,15330,15330,15340,15310,3927
20230725,131200,22509907960,15320,15320,15330,15320,136
20230725,131100,22507824220,15320,15330,15330,15310,2665
20230725,131000,22466990670,15330,15330,15340,15330,1357
20230725,130900,22446187830,15330,15320,15330,15320,1352
20230725,130800,22425462760,15330,15330,15340,15330,2322
20230725,130700,22389863500,15340,15330,15340,15330,1589
20230725,130600,22365490610,15330,15310,15330,15300,1415
20230725,130500,22343807600,15310,15310,15320,15300,1395
20230725,130400,22322449220,15310,15300,15310,15290,1341
20230725,130300,22301935600,15310,15320,15320,15300,3758
20230725,130200,22244431810,15320,15380,15380,15300,15322
20230725,130100,22009403180,15380,15390,15390,15370,1741
20230725,130000,21982629620,15380,15400,15410,15380,2455
20230725,125900,21944847070,15410,15420,15420,15400,10192
20230725,125800,21787767300,15420,15420,15420,15410,1548
20230725,125700,21763900690,15420,15420,15420,15410,1515
20230725,125600,21740539550,15430,15420,15430,15420,946
20230725,125500,21725950330,15420,15410,15420,15410,663
20230725,125400,21715729060,15410,15400,15430,15400,9643
20230725,125300,21567027430,15410,15410,15410,15400,504
20230725,125200,21559263580,15400,15390,15410,15390,2542
20230725,125100,21520117540,15390,15400,15400,15390,551
20230725,125000,21511636760,15400,15400,15400,15390,370
20230725,124900,21505940410,15400,15390,15410,15390,2459
20230725,124800,21468079350,15390,15410,15420,15390,4170
20230725,124700,21403835930,15410,15420,15420,15410,439
20230725,124600,21397069500,15420,15420,15430,15410,122
20230725,124500,21395188580,15430,15420,15430,15420,1186
20230725,124400,21376898820,15420,15410,15430,15410,1508
20230725,124300,21353647030,15420,15440,15440,15420,2988
20230725,124200,21307554390,15430,15430,15440,15430,1157
20230725,124100,21289695680,15440,15430,15440,15430,2510
20230725,124000,21250962190,15430,15440,15440,15430,1454
20230725,123900,21228520770,15420,15420,15430,15420,8370
20230725,123800,21099387200,15420,15420,15420,15410,4254
20230725,123700,21033796800,15410,15420,15420,15410,661
20230725,123600,21023605090,15420,15420,15430,15420,1855
20230725,123500,20994999880,15420,15400,15420,15400,6674
20230725,123400,20892120000,15400,15410,15420,15400,2121
20230725,123300,20859436540,15410,15400,15420,15400,4432
20230725,123200,20791138890,15400,15380,15410,15380,8127
20230725,123100,20665989240,15390,15360,15400,15360,5734
20230725,123000,20577774120,15360,15370,15370,15360,1921
20230725,122900,20548255120,15370,15370,15370,15360,602
20230725,122800,20539003710,15360,15370,15370,15360,3767
20230725,122700,20481141830,15360,15370,15370,15360,1236
20230725,122600,20462152350,15360,15370,15370,15360,414
20230725,122500,20455790190,15360,15370,15370,15360,425
20230725,122400,20449260560,15370,15350,15370,15350,1104
20230725,122300,20432307960,15350,15360,15370,15350,1204
20230725,122200,20413814760,15370,15380,15380,15350,1801
20230725,122100,20386141360,15370,15350,15380,15340,9906
20230725,122000,20233915390,15340,15350,15350,15340,1142
20230725,121900,20216393050,15350,15350,15350,15350,3183
20230725,121800,20167534000,15350,15360,15360,15350,2411
20230725,121700,20130517660,15360,15350,15360,15350,1397
20230725,121600,20109066330,15350,15360,15360,15350,2423
20230725,121500,20071855210,15350,15370,15370,15350,1663
20230725,121400,20046311460,15370,15360,15370,15360,533
20230725,121300,20038123990,15370,15360,15370,15360,901
20230725,121200,20024281660,15360,15370,15370,15360,250
20230725,121100,20020440120,15370,15360,15380,15360,706
20230725,121000,20009588020,15360,15370,15370,15360,919
20230725,120900,19995465030,15360,15360,15370,15360,1483
20230725,120800,19972685000,15360,15360,15370,15360,1598
20230725,120700,19948129720,15370,15380,15390,15360,3970
20230725,120600,19887104270,15380,15390,15390,15380,1225
20230725,120500,19868261870,15390,15390,15400,15380,912
20230725,120400,19854226880,15390,15400,15410,15390,3748
20230725,120300,19796512240,15410,15410,15410,15400,1094
20230725,120200,19779659980,15400,15410,15410,15400,695
20230725,120100,19768951420,15410,15410,15420,15400,2019
20230725,120000,19737832760,15410,15410,15410,15400,869
20230725,115900,19724449240,15400,15410,15420,15390,3827
20230725,115800,19665487560,15410,15400,15420,15390,1911
20230725,115700,19636027470,15410,15420,15430,15390,8554
20230725,115600,19504193350,15430,15400,15430,15400,1388
20230725,115500,19482795600,15400,15400,15410,15400,993
20230725,115400,19467496530,15400,15390,15400,15390,4206
20230725,115300,19402747440,15400,15410,15410,15390,1094
20230725,115200,19385901470,15400,15400,15410,15400,1325
20230725,115100,19365496270,15400,15410,15410,15400,801
20230725,115000,19353159410,15410,15420,15420,15390,1924
20230725,114900,19323521820,15410,15380,15420,15380,2016
20230725,114800,19292459070,15390,15380,15400,15380,4230
20230725,114700,19227394580,15380,15400,15410,15380,3805
20230725,114600,19168817960,15410,15430,15440,15400,3401
20230725,114500,19116381900,15440,15460,15460,15440,5617
20230725,114400,19029612240,15460,15450,15470,15450,5639
20230725,114300,18942433640,15450,15450,15470,15450,11207
20230725,114200,18769240860,15430,15420,15450,15410,8783
20230725,114100,18633745660,15430,15420,15430,15410,6920
20230725,114000,18527063450,15420,15430,15440,15410,9675
20230725,113900,18377818940,15420,15420,15430,15410,5160
20230725,113800,18298221270,15420,15420,15430,15410,3139
20230725,113700,18249824900,15420,15410,15420,15410,5882
20230725,113600,18159152990,15410,15390,15430,15380,16105
20230725,113500,17911107370,15380,15370,15390,15360,9886
20230725,113400,17759130930,15360,15360,15370,15360,3546
20230725,113300,17704653220,15360,15320,15360,15320,10351
20230725,113200,17545785860,15330,15340,15340,15320,2388
20230725,113100,17509174160,15330,15310,15360,15310,12878
20230725,113000,17311680730,15310,15300,15310,15290,4925
20230725,112900,17236298480,15310,15280,15310,15270,8227
20230725,112800,17110486950,15280,15270,15290,15250,4950
20230725,112700,17034916750,15270,15280,15280,15270,1436
20230725,112600,17012988900,15270,15290,15290,15270,1167
20230725,112500,16995158610,15290,15280,15290,15280,901
20230725,112400,16981386410,15280,15300,15300,15280,3770
20230725,112300,16923732870,15300,15300,15300,15290,836
20230725,112200,16910944870,15300,15290,15300,15290,1592
20230725,112100,16886594560,15300,15300,15300,15290,476
20230725,112000,16879312100,15300,15290,15300,15290,1549
20230725,111900,16855616910,15290,15290,15300,15280,1992
20230725,111800,16825170880,15280,15280,15290,15280,2463
20230725,111700,16787530460,15280,15310,15310,15280,4000
20230725,111600,16726336610,15300,15310,15310,15300,1041
20230725,111500,16710400460,15310,15300,15310,15290,4761
20230725,111400,16637539450,15290,15260,15300,15260,10629
20230725,111300,16475081080,15260,15260,15270,15260,2399
20230725,111200,16438471430,15270,15260,15270,15250,3529
20230725,111100,16384613280,15260,15240,15260,15240,7433
20230725,111000,16271278660,15240,15240,15250,15240,4659
20230725,110900,16200272400,15240,15200,15240,15200,16323
20230725,110800,15951900080,15200,15190,15220,15190,9287
20230725,110700,15810724450,15190,15180,15190,15180,2907
20230725,110600,15766585790,15180,15180,15180,15170,4631
20230725,110500,15696292960,15170,15150,15180,15150,4244
20230725,110400,15631936230,15160,15150,15160,15140,1566
20230725,110300,15608212630,15140,15120,15150,15120,1964
20230725,110200,15578482320,15130,15120,15130,15110,8231
20230725,110100,15453997870,15120,15110,15130,15110,3797
20230725,110000,15396598370,15120,15120,15130,15120,2104
20230725,105900,15364780210,15120,15120,15130,15110,4816
20230725,105800,15291926720,15110,15130,15130,15110,4973
20230725,105700,15216741760,15130,15120,15130,15110,3060
20230725,105600,15170480200,15120,15130,15130,15120,1834
20230725,105500,15142748680,15130,15120,15130,15120,1655
20230725,105400,15117719390,15120,15130,15140,15120,1191
20230725,105300,15099709880,15130,15110,15140,15110,703
20230725,105200,15089075880,15110,15150,15150,15110,4520
20230725,105100,15020724440,15150,15160,15160,15140,5092
20230725,105000,14943595740,15150,15150,15160,15140,1724
20230725,104900,14917477070,15150,15140,15150,15140,352
20230725,104800,14912145810,15140,15140,15150,15130,1029
20230725,104700,14896571450,15130,15150,15150,15130,1346
20230725,104600,14876192770,15150,15160,15170,15150,3493
20230725,104500,14823252880,15170,15170,15170,15160,929
20230725,104400,14809160800,15170,15180,15180,15160,928
20230725,104300,14795084710,15170,15160,15170,15150,2128
20230725,104200,14762809780,15160,15160,15170,15160,887
20230725,104100,14749359800,15160,15170,15180,15150,3285
20230725,104000,14699568070,15180,15150,15180,15140,2295
20230725,103900,14664792530,15150,15160,15160,15130,2480
20230725,103800,14627232420,15150,15170,15180,15140,6635
20230725,103700,14526679730,15170,15170,15180,15170,487
20230725,103600,14519288760,15170,15160,15180,15160,830
20230725,103500,14506697370,15170,15160,15170,15150,862
20230725,103400,14493622960,15150,15140,15160,15140,257
20230725,103300,14489728020,15160,15170,15170,15140,3064
20230725,103200,14443309090,15170,15160,15170,15150,1545
20230725,103100,14419889170,15170,15140,15170,15140,2609
20230725,103000,14380366840,15140,15140,15140,15130,2578
20230725,102900,14341347880,15130,15140,15140,15130,1982
20230725,102800,14311354590,15140,15130,15140,15110,3503
20230725,102700,14258361340,15120,15120,15130,15120,1496
20230725,102600,14235739430,15120,15120,15130,15110,3591
20230725,102500,14181456340,15120,15120,15120,15110,1529
20230725,102400,14158341270,15120,15120,15120,15110,2698
20230725,102300,14117562520,15120,15110,15120,15100,828
20230725,102200,14105048490,15110,15130,15130,15100,4360
20230725,102100,14039192410,15120,15100,15120,15100,2596
20230725,102000,13999961030,15110,15140,15140,15100,8754
20230725,101900,13867607120,15130,15130,15140,15130,1884
20230725,101800,13839100780,15140,15140,15140,15130,2477
20230725,101700,13801606110,15140,15170,15170,15140,3696
20230725,101600,13745602770,15170,15180,15180,15170,2653
20230725,101500,13705340790,15170,15170,15180,15160,488
20230725,101400,13697938820,15170,15170,15170,15160,1890
20230725,101300,13669270730,15170,15170,15170,15160,433
20230725,101200,13662703340,15160,15120,15170,15120,4848
20230725,101100,13589345930,15120,15120,15140,15120,4280
20230725,101000,13524623600,15120,15130,15140,15120,2568
20230725,100900,13485778380,15130,15140,15140,15130,1135
20230725,100800,13468605730,15130,15140,15150,15130,5936
20230725,100700,13378780540,15140,15110,15150,15100,1698
20230725,100600,13353110860,15110,15120,15140,15090,16981
20230725,100500,13096580820,15120,15180,15180,15110,11351
20230725,100400,12924669470,15180,15200,15200,15180,5391
20230725,100300,12842797200,15190,15190,15190,15180,4003
20230725,100200,12782018780,15190,15200,15200,15180,2543
20230725,100100,12743397460,15190,15190,15200,15180,3013
20230725,100000,12697625620,15190,15200,15200,15190,1314
20230725,095900,12677661210,15200,15210,15220,15190,1954
20230725,095800,12647954820,15220,15240,15240,15220,5785
20230725,095700,12559859900,15230,15230,15240,15230,920
20230725,095600,12545844600,15230,15190,15250,15170,3126
20230725,095500,12498291600,15160,15160,15190,15150,4904
20230725,095400,12423939480,15160,15180,15190,15150,16189
20230725,095300,12178431250,15190,15250,15260,15180,22296
20230725,095200,11839209070,15260,15290,15300,15250,12313
20230725,095100,11651164640,15290,15320,15330,15270,17033
20230725,095000,11390642150,15320,15330,15330,15300,7587
20230725,094900,11274407350,15330,15330,15340,15320,3277
20230725,094800,11224183380,15330,15330,15340,15320,1938
20230725,094700,11194475530,15330,15330,15340,15320,2576
20230725,094600,11154973700,15330,15320,15340,15310,13584
20230725,094500,10946728040,15310,15310,15320,15310,3817
20230725,094400,10888277830,15320,15320,15320,15300,2812
20230725,094300,10845221960,15320,15300,15330,15290,5640
20230725,094200,10758899110,15290,15290,15300,15290,5296
20230725,094100,10677912560,15290,15310,15310,15280,10776
20230725,094000,10513046500,15300,15320,15330,15300,5764
20230725,093900,10424803990,15330,15340,15340,15310,8843
20230725,093800,10289255990,15340,15350,15350,15340,7136
20230725,093700,10179746320,15350,15340,15350,15330,4821
20230725,093600,10105789810,15340,15330,15350,15330,8350
20230725,093500,9977728300,15340,15350,15360,15330,11718
20230725,093400,9797902490,15350,15330,15360,15320,10850
20230725,093300,9631397880,15330,15310,15340,15300,9130
20230725,093200,9491543320,15320,15320,15320,15310,5970
20230725,093100,9400114470,15320,15280,15320,15270,14093
20230725,093000,9184560770,15280,15310,15320,15270,9425
20230725,092900,9040404630,15320,15340,15350,15310,12021
20230725,092800,8856127910,15340,15280,15350,15270,7594
20230725,092700,8739896910,15280,15330,15330,15250,17780
20230725,092600,8468186010,15330,15370,15390,15330,12954
20230725,092500,8269225670,15370,15480,15490,15350,41099
20230725,092400,7635800220,15470,15430,15490,15430,23764
20230725,092300,7268163060,15430,15390,15470,15390,37892
20230725,092200,6683614190,15400,15450,15470,15380,36712
20230725,092100,6117077950,15460,15370,15470,15370,48931
20230725,092000,5362577330,15380,15330,15380,15320,32002
20230725,091900,4871212620,15320,15270,15320,15260,16504
20230725,091800,4618867850,15270,15290,15290,15250,12210
20230725,091700,4432281280,15290,15190,15300,15190,42534
20230725,091600,3782562810,15190,15160,15190,15150,9810
20230725,091500,3633792610,15170,15220,15220,15160,15103
20230725,091400,3404392930,15220,15230,15240,15210,8690
20230725,091300,3272077100,15230,15220,15250,15200,8141
20230725,091200,3148156180,15230,15190,15270,15180,38909
20230725,091100,2555678630,15190,15160,15200,15160,14608
20230725,091000,2333846620,15160,15090,15160,15090,18159
20230725,090900,2059425180,15120,15080,15120,15070,14788
20230725,090800,1836188650,15080,15060,15090,15050,6963
20230725,090700,1731249360,15050,15010,15090,15000,9357
20230725,090600,1590351220,15020,15070,15080,15000,4580
20230725,090500,1521391030,15080,15130,15150,15070,12482
20230725,090400,1332667570,15130,15070,15140,15070,9553
20230725,090300,1188346610,15070,15160,15200,15070,19895
20230725,090200,886865540,15150,15130,15160,15120,20435
20230725,090100,577463440,15130,15010,15150,15010,12285
20230725,090000,391917670,15010,14890,15060,14890,26181