stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203500,7049636590,9100,9100,9100,9100,14491
20230725,203400,7049636590,9100,9100,9100,9100,0
20230725,203300,7049636590,9100,9100,9100,9100,0
20230725,203200,7049636590,9100,9100,9100,9100,0
20230725,203100,7049636590,9100,9100,9100,9100,0
20230725,203000,7049636590,9100,9100,9100,9100,0
20230725,202900,7049636590,9100,9100,9100,9100,0
20230725,202800,7049636590,9100,9100,9100,9100,0
20230725,202700,7049636590,9100,9100,9100,9100,0
20230725,202600,7049636590,9100,9100,9100,9100,0
20230725,202500,7049636590,9100,9100,9100,9100,0
20230725,202400,7049636590,9100,9100,9100,9100,0
20230725,202300,7049636590,9100,9100,9100,9100,0
20230725,202200,7049636590,9100,9100,9100,9100,0
20230725,202100,7049636590,9100,9100,9100,9100,0
20230725,202000,7049636590,9100,9100,9100,9100,0
20230725,201900,7049636590,9100,9100,9100,9100,0
20230725,201800,7049636590,9100,9100,9100,9100,0
20230725,201700,7049636590,9100,9100,9100,9100,0
20230725,201600,7049636590,9100,9100,9100,9100,0
20230725,201500,7049636590,9100,9100,9100,9100,0
20230725,201400,7049636590,9100,9100,9100,9100,0
20230725,201300,7049636590,9100,9100,9100,9100,0
20230725,201200,7049636590,9100,9100,9100,9100,0
20230725,201100,7049636590,9100,9100,9100,9100,0
20230725,201000,7049636590,9100,9100,9100,9100,0
20230725,200900,7049636590,9100,9100,9100,9100,0
20230725,200800,7049636590,9100,9100,9100,9100,0
20230725,200700,7049636590,9100,9100,9100,9100,0
20230725,200600,7049636590,9100,9100,9100,9100,0
20230725,200500,7049636590,9100,9100,9100,9100,14491
20230725,200400,7049636590,9100,9100,9100,9100,0
20230725,200300,7049636590,9100,9100,9100,9100,0
20230725,200200,7049636590,9100,9100,9100,9100,0
20230725,200100,7049636590,9100,9100,9100,9100,0
20230725,200000,7049636590,9100,9100,9100,9100,0
20230725,195900,7049636590,9100,9100,9100,9100,0
20230725,195800,7049636590,9100,9100,9100,9100,0
20230725,195700,7049636590,9100,9100,9100,9100,0
20230725,195600,7049636590,9100,9100,9100,9100,0
20230725,195500,7049636590,9100,9100,9100,9100,0
20230725,195400,7049636590,9100,9100,9100,9100,0
20230725,195300,7049636590,9100,9100,9100,9100,0
20230725,195200,7049636590,9100,9100,9100,9100,0
20230725,195100,7049636590,9100,9100,9100,9100,0
20230725,195000,7049636590,9100,9100,9100,9100,0
20230725,194900,7049636590,9100,9100,9100,9100,0
20230725,194800,7049636590,9100,9100,9100,9100,0
20230725,194700,7049636590,9100,9100,9100,9100,0
20230725,194600,7049636590,9100,9100,9100,9100,0
20230725,194500,7049636590,9100,9100,9100,9100,0
20230725,194400,7049636590,9100,9100,9100,9100,0
20230725,194300,7049636590,9100,9100,9100,9100,0
20230725,194200,7049636590,9100,9100,9100,9100,0
20230725,194100,7049636590,9100,9100,9100,9100,0
20230725,194000,7049636590,9100,9100,9100,9100,0
20230725,193900,7049636590,9100,9100,9100,9100,0
20230725,193800,7049636590,9100,9100,9100,9100,0
20230725,193700,7049636590,9100,9100,9100,9100,0
20230725,193600,7049636590,9100,9100,9100,9100,0
20230725,193500,7049636590,9100,9100,9100,9100,14491
20230725,193400,7049636590,9100,9100,9100,9100,0
20230725,193300,7049636590,9100,9100,9100,9100,0
20230725,193200,7049636590,9100,9100,9100,9100,0
20230725,193100,7049636590,9100,9100,9100,9100,0
20230725,193000,7049636590,9100,9100,9100,9100,0
20230725,192900,7049636590,9100,9100,9100,9100,0
20230725,192800,7049636590,9100,9100,9100,9100,0
20230725,192700,7049636590,9100,9100,9100,9100,0
20230725,192600,7049636590,9100,9100,9100,9100,0
20230725,192500,7049636590,9100,9100,9100,9100,0
20230725,192400,7049636590,9100,9100,9100,9100,0
20230725,192300,7049636590,9100,9100,9100,9100,0
20230725,192200,7049636590,9100,9100,9100,9100,0
20230725,192100,7049636590,9100,9100,9100,9100,0
20230725,192000,7049636590,9100,9100,9100,9100,0
20230725,191900,7049636590,9100,9100,9100,9100,0
20230725,191800,7049636590,9100,9100,9100,9100,0
20230725,191700,7049636590,9100,9100,9100,9100,0
20230725,191600,7049636590,9100,9100,9100,9100,0
20230725,191500,7049636590,9100,9100,9100,9100,0
20230725,191400,7049636590,9100,9100,9100,9100,0
20230725,191300,7049636590,9100,9100,9100,9100,0
20230725,191200,7049636590,9100,9100,9100,9100,0
20230725,191100,7049636590,9100,9100,9100,9100,0
20230725,191000,7049636590,9100,9100,9100,9100,0
20230725,190900,7049636590,9100,9100,9100,9100,0
20230725,190800,7049636590,9100,9100,9100,9100,0
20230725,190700,7049636590,9100,9100,9100,9100,0
20230725,190600,7049636590,9100,9100,9100,9100,0
20230725,190500,7049636590,9100,9100,9100,9100,14491
20230725,190400,7049636590,9100,9100,9100,9100,0
20230725,190300,7049636590,9100,9100,9100,9100,0
20230725,190200,7049636590,9100,9100,9100,9100,0
20230725,190100,7049636590,9100,9100,9100,9100,0
20230725,190000,7049636590,9100,9100,9100,9100,0
20230725,185900,7049636590,9100,9100,9100,9100,0
20230725,185800,7049636590,9100,9100,9100,9100,0
20230725,185700,7049636590,9100,9100,9100,9100,0
20230725,185600,7049636590,9100,9100,9100,9100,0
20230725,185500,7049636590,9100,9100,9100,9100,0
20230725,185400,7049636590,9100,9100,9100,9100,0
20230725,185300,7049636590,9100,9100,9100,9100,0
20230725,185200,7049636590,9100,9100,9100,9100,0
20230725,185100,7049636590,9100,9100,9100,9100,0
20230725,185000,7049636590,9100,9100,9100,9100,0
20230725,184900,7049636590,9100,9100,9100,9100,0
20230725,184800,7049636590,9100,9100,9100,9100,0
20230725,184700,7049636590,9100,9100,9100,9100,0
20230725,184600,7049636590,9100,9100,9100,9100,0
20230725,184500,7049636590,9100,9100,9100,9100,0
20230725,184400,7049636590,9100,9100,9100,9100,0
20230725,184300,7049636590,9100,9100,9100,9100,0
20230725,184200,7049636590,9100,9100,9100,9100,0
20230725,184100,7049636590,9100,9100,9100,9100,0
20230725,184000,7049636590,9100,9100,9100,9100,0
20230725,183900,7049636590,9100,9100,9100,9100,0
20230725,183800,7049636590,9100,9100,9100,9100,0
20230725,183700,7049636590,9100,9100,9100,9100,0
20230725,183600,7049636590,9100,9100,9100,9100,0
20230725,183500,7049636590,9100,9100,9100,9100,14491
20230725,183400,7049636590,9100,9100,9100,9100,0
20230725,183300,7049636590,9100,9100,9100,9100,0
20230725,183200,7049636590,9100,9100,9100,9100,0
20230725,183100,7049636590,9100,9100,9100,9100,0
20230725,183000,7049636590,9100,9100,9100,9100,0
20230725,182900,7049636590,9100,9100,9100,9100,0
20230725,182800,7049636590,9100,9100,9100,9100,0
20230725,182700,7049636590,9100,9100,9100,9100,0
20230725,182600,7049636590,9100,9100,9100,9100,0
20230725,182500,7049636590,9100,9100,9100,9100,0
20230725,182400,7049636590,9100,9100,9100,9100,0
20230725,182300,7049636590,9100,9100,9100,9100,0
20230725,182200,7049636590,9100,9100,9100,9100,0
20230725,182100,7049636590,9100,9100,9100,9100,0
20230725,182000,7049636590,9100,9100,9100,9100,0
20230725,181900,7049636590,9100,9100,9100,9100,0
20230725,181800,7049636590,9100,9100,9100,9100,0
20230725,181700,7049636590,9100,9100,9100,9100,0
20230725,181600,7049636590,9100,9100,9100,9100,0
20230725,181500,7049636590,9100,9100,9100,9100,0
20230725,181400,7049636590,9100,9100,9100,9100,0
20230725,181300,7049636590,9100,9100,9100,9100,0
20230725,181200,7049636590,9100,9100,9100,9100,0
20230725,181100,7049636590,9100,9100,9100,9100,0
20230725,181000,7049636590,9100,9100,9100,9100,0
20230725,180900,7049636590,9100,9100,9100,9100,0
20230725,180800,7049636590,9100,9100,9100,9100,0
20230725,180700,7049636590,9100,9100,9100,9100,0
20230725,180600,7049636590,9100,9100,9100,9100,0
20230725,180500,7049636590,9100,9100,9100,9100,14491
20230725,180400,7049636590,9100,9100,9100,9100,0
20230725,180300,7049636590,9100,9100,9100,9100,0
20230725,180200,7049636590,9100,9100,9100,9100,0
20230725,180100,7049636590,9100,9100,9100,9100,0
20230725,180000,7049636590,9100,9100,9100,9100,0
20230725,175900,7049636590,9100,9100,9100,9100,0
20230725,175800,7049636590,9100,9100,9100,9100,0
20230725,175700,7049636590,9100,9100,9100,9100,0
20230725,175600,7049636590,9100,9100,9100,9100,0
20230725,175500,7049636590,9100,9100,9100,9100,0
20230725,175400,7049636590,9100,9100,9100,9100,0
20230725,175300,7049636590,9100,9100,9100,9100,0
20230725,175200,7049636590,9100,9100,9100,9100,0
20230725,175100,7049636590,9100,9100,9100,9100,0
20230725,175000,7049636590,9100,9100,9100,9100,0
20230725,174900,7049636590,9100,9100,9100,9100,0
20230725,174800,7049636590,9100,9100,9100,9100,0
20230725,174700,7049636590,9100,9100,9100,9100,0
20230725,174600,7049636590,9100,9100,9100,9100,0
20230725,174500,7049636590,9100,9100,9100,9100,0
20230725,174400,7049636590,9100,9100,9100,9100,0
20230725,174300,7049636590,9100,9100,9100,9100,0
20230725,174200,7049636590,9100,9100,9100,9100,0
20230725,174100,7049636590,9100,9100,9100,9100,0
20230725,174000,7049636590,9100,9100,9100,9100,0
20230725,173900,7049636590,9100,9100,9100,9100,0
20230725,173800,7049636590,9100,9100,9100,9100,0
20230725,173700,7049636590,9100,9100,9100,9100,0
20230725,173600,7049636590,9100,9100,9100,9100,0
20230725,173500,7049636590,9100,9100,9100,9100,14491
20230725,173400,7049636590,9100,9100,9100,9100,0
20230725,173300,7049636590,9100,9100,9100,9100,0
20230725,173200,7049636590,9100,9100,9100,9100,0
20230725,173100,7049636590,9100,9100,9100,9100,0
20230725,173000,7049636590,9100,9100,9100,9100,0
20230725,172900,7049636590,9100,9100,9100,9100,0
20230725,172800,7049636590,9100,9100,9100,9100,0
20230725,172700,7049636590,9100,9100,9100,9100,0
20230725,172600,7049636590,9100,9100,9100,9100,0
20230725,172500,7049636590,9100,9100,9100,9100,0
20230725,172400,7049636590,9100,9100,9100,9100,0
20230725,172300,7049636590,9100,9100,9100,9100,0
20230725,172200,7049636590,9100,9100,9100,9100,0
20230725,172100,7049636590,9100,9100,9100,9100,0
20230725,172000,7049636590,9100,9100,9100,9100,0
20230725,171900,7049636590,9100,9100,9100,9100,0
20230725,171800,7049636590,9100,9100,9100,9100,0
20230725,171700,7049636590,9100,9100,9100,9100,0
20230725,171600,7049636590,9100,9100,9100,9100,0
20230725,171500,7049636590,9100,9100,9100,9100,0
20230725,171400,7049636590,9100,9100,9100,9100,0
20230725,171300,7049636590,9100,9100,9100,9100,0
20230725,171200,7049636590,9100,9100,9100,9100,0
20230725,171100,7049636590,9100,9100,9100,9100,0
20230725,171000,7049636590,9100,9100,9100,9100,0
20230725,170900,7049636590,9100,9100,9100,9100,0
20230725,170800,7049636590,9100,9100,9100,9100,0
20230725,170700,7049636590,9100,9100,9100,9100,0
20230725,170600,7049636590,9100,9100,9100,9100,0
20230725,170500,7049636590,9100,9100,9100,9100,14491
20230725,170400,7049636590,9100,9100,9100,9100,0
20230725,170300,7049636590,9100,9100,9100,9100,0
20230725,170200,7049636590,9100,9100,9100,9100,0
20230725,170100,7049636590,9100,9100,9100,9100,0
20230725,170000,7049636590,9100,9100,9100,9100,0
20230725,165900,7049636590,9100,9100,9100,9100,0
20230725,165800,7049636590,9100,9100,9100,9100,0
20230725,165700,7049636590,9100,9100,9100,9100,0
20230725,165600,7049636590,9100,9100,9100,9100,0
20230725,165500,7049636590,9100,9100,9100,9100,0
20230725,165400,7049636590,9100,9100,9100,9100,0
20230725,165300,7049636590,9100,9100,9100,9100,0
20230725,165200,7049636590,9100,9100,9100,9100,0
20230725,165100,7049636590,9100,9100,9100,9100,0
20230725,165000,7049636590,9100,9100,9100,9100,0
20230725,164900,7049636590,9100,9100,9100,9100,0
20230725,164800,7049636590,9100,9100,9100,9100,0
20230725,164700,7049636590,9100,9100,9100,9100,0
20230725,164600,7049636590,9100,9100,9100,9100,0
20230725,164500,7049636590,9100,9100,9100,9100,0
20230725,164400,7049636590,9100,9100,9100,9100,0
20230725,164300,7049636590,9100,9100,9100,9100,0
20230725,164200,7049636590,9100,9100,9100,9100,0
20230725,164100,7049636590,9100,9100,9100,9100,0
20230725,164000,7049636590,9100,9100,9100,9100,0
20230725,163900,7049636590,9100,9100,9100,9100,0
20230725,163800,7049636590,9100,9100,9100,9100,0
20230725,163700,7049636590,9100,9100,9100,9100,0
20230725,163600,7049636590,9100,9100,9100,9100,0
20230725,163500,7049636590,9100,9100,9100,9100,14491
20230725,163400,7049636590,9100,9100,9100,9100,0
20230725,163300,7049636590,9100,9100,9100,9100,0
20230725,163200,7049636590,9100,9100,9100,9100,0
20230725,163100,7049636590,9100,9100,9100,9100,0
20230725,163000,7049636590,9100,9100,9100,9100,0
20230725,162900,7049636590,9100,9100,9100,9100,0
20230725,162800,7049636590,9100,9100,9100,9100,0
20230725,162700,7049636590,9100,9100,9100,9100,0
20230725,162600,7049636590,9100,9100,9100,9100,0
20230725,162500,7049636590,9100,9100,9100,9100,0
20230725,162400,7049636590,9100,9100,9100,9100,0
20230725,162300,7049636590,9100,9100,9100,9100,0
20230725,162200,7049636590,9100,9100,9100,9100,0
20230725,162100,7049636590,9100,9100,9100,9100,0
20230725,162000,7049636590,9100,9100,9100,9100,0
20230725,161900,7049636590,9100,9100,9100,9100,0
20230725,161800,7049636590,9100,9100,9100,9100,0
20230725,161700,7049636590,9100,9100,9100,9100,0
20230725,161600,7049636590,9100,9100,9100,9100,0
20230725,161500,7049636590,9100,9100,9100,9100,0
20230725,161400,7049636590,9100,9100,9100,9100,0
20230725,161300,7049636590,9100,9100,9100,9100,0
20230725,161200,7049636590,9100,9100,9100,9100,0
20230725,161100,7049636590,9100,9100,9100,9100,0
20230725,161000,7049636590,9100,9100,9100,9100,0
20230725,160900,7049636590,9100,9100,9100,9100,0
20230725,160800,7049636590,9100,9100,9100,9100,0
20230725,160700,7049636590,9100,9100,9100,9100,0
20230725,160600,7049636590,9100,9100,9100,9100,0
20230725,160500,7049636590,9100,9100,9100,9100,14491
20230725,160400,7049636590,9100,9100,9100,9100,0
20230725,160300,7049636590,9100,9100,9100,9100,0
20230725,160200,7049636590,9100,9100,9100,9100,0
20230725,160100,7049636590,9100,9100,9100,9100,0
20230725,160000,7049636590,9100,9100,9100,9100,0
20230725,155900,7049636590,9100,9100,9100,9100,0
20230725,155800,7049636590,9100,9100,9100,9100,0
20230725,155700,7049636590,9100,9100,9100,9100,0
20230725,155600,7049636590,9100,9100,9100,9100,0
20230725,155500,7049636590,9100,9100,9100,9100,0
20230725,155400,7049636590,9100,9100,9100,9100,0
20230725,155300,7049636590,9100,9100,9100,9100,0
20230725,155200,7049636590,9100,9100,9100,9100,0
20230725,155100,7049636590,9100,9100,9100,9100,0
20230725,155000,7049636590,9100,9100,9100,9100,0
20230725,154900,7049636590,9100,9100,9100,9100,0
20230725,154800,7049636590,9100,9100,9100,9100,0
20230725,154700,7049636590,9100,9100,9100,9100,0
20230725,154600,7049636590,9100,9100,9100,9100,0
20230725,154500,7049636590,9100,9100,9100,9100,0
20230725,154400,7049636590,9100,9100,9100,9100,0
20230725,154300,7049636590,9100,9100,9100,9100,0
20230725,154200,7049636590,9100,9100,9100,9100,0
20230725,154100,7049636590,9100,9100,9100,9100,0
20230725,154000,7049636590,9100,9100,9100,9100,0
20230725,153900,7049636590,9100,9100,9100,9100,0
20230725,153800,7049636590,9100,9100,9100,9100,0
20230725,153700,7049636590,9100,9100,9100,9100,0
20230725,153600,7049636590,9100,9100,9100,9100,0
20230725,153500,7049636590,9100,9100,9100,9100,14491
20230725,153400,7049636590,9100,9100,9100,9100,0
20230725,153300,7049636590,9100,9100,9100,9100,0
20230725,153200,7049636590,9100,9100,9100,9100,0
20230725,153100,7049636590,9100,9100,9100,9100,0
20230725,153000,7049636590,9100,9100,9100,9100,14491
20230725,152900,6917768490,9120,9120,9120,9120,0
20230725,152800,6917768490,9120,9120,9120,9120,0
20230725,152700,6917768490,9120,9120,9120,9120,0
20230725,152600,6917768490,9120,9120,9120,9120,0
20230725,152500,6917768490,9120,9120,9120,9120,0
20230725,152400,6917768490,9120,9120,9120,9120,0
20230725,152300,6917768490,9120,9120,9120,9120,0
20230725,152200,6917768490,9120,9120,9120,9120,0
20230725,152100,6917768490,9120,9120,9120,9120,0
20230725,152000,6917768490,9120,9120,9120,9120,0
20230725,151900,6917768490,9120,9100,9120,9100,6404
20230725,151800,6859457310,9100,9110,9110,9100,5160
20230725,151700,6812495490,9110,9120,9120,9110,5869
20230725,151600,6759028780,9120,9120,9120,9110,1271
20230725,151500,6747441330,9110,9120,9130,9110,2845
20230725,151400,6721499050,9120,9110,9140,9110,1684
20230725,151300,6706151480,9140,9110,9140,9100,3643
20230725,151200,6672939730,9090,9100,9100,9080,5856
20230725,151100,6619706880,9100,9120,9120,9100,8554
20230725,151000,6541829110,9120,9110,9150,9110,1227
20230725,150900,6530628550,9130,9160,9160,9110,5634
20230725,150800,6479249560,9160,9150,9160,9150,233
20230725,150700,6477116450,9120,9150,9150,9120,2236
20230725,150600,6456718880,9160,9120,9160,9120,1269
20230725,150500,6445126170,9120,9110,9170,9110,236
20230725,150400,6442966130,9110,9170,9170,9110,7294
20230725,150300,6376394000,9170,9160,9170,9130,4631
20230725,150200,6334067540,9160,9160,9160,9150,3464
20230725,150100,6302369700,9160,9160,9170,9150,2451
20230725,150000,6279936230,9160,9170,9170,9160,3497
20230725,145900,6247899880,9170,9180,9180,9170,301
20230725,145800,6245139660,9180,9180,9180,9160,1022
20230725,145700,6235767050,9180,9180,9180,9170,190
20230725,145600,6234022970,9190,9180,9190,9170,732
20230725,145500,6227305890,9180,9180,9180,9170,139
20230725,145400,6226030500,9170,9170,9170,9160,985
20230725,145300,6217000410,9170,9180,9190,9160,1031
20230725,145200,6207538220,9170,9180,9180,9170,483
20230725,145100,6203108880,9180,9190,9200,9180,956
20230725,145000,6194328860,9190,9200,9200,9180,1064
20230725,144900,6184552920,9210,9210,9210,9190,5371
20230725,144800,6135130130,9220,9230,9230,9200,295
20230725,144700,6132414910,9230,9230,9230,9200,605
20230725,144600,6126840110,9230,9230,9230,9230,99
20230725,144500,6125926340,9230,9240,9240,9200,283
20230725,144400,6123316730,9200,9200,9240,9200,942
20230725,144300,6114643220,9210,9200,9210,9200,1924
20230725,144200,6096941730,9210,9230,9240,9200,1042
20230725,144100,6087337600,9230,9240,9240,9220,1338
20230725,144000,6074994410,9240,9250,9250,9240,674
20230725,143900,6068761710,9260,9250,9260,9250,114
20230725,143800,6067706690,9250,9250,9250,9240,1104
20230725,143700,6057495470,9250,9240,9250,9230,3281
20230725,143600,6027167320,9240,9230,9240,9230,207
20230725,143500,6025256500,9230,9220,9240,9220,367
20230725,143400,6021869220,9220,9230,9230,9220,987
20230725,143300,6012764480,9230,9230,9230,9220,386
20230725,143200,6009203750,9230,9230,9240,9220,4709
20230725,143100,5965773460,9230,9230,9240,9230,759
20230725,143000,5958766140,9230,9230,9240,9230,322
20230725,142900,5955793140,9240,9240,9240,9230,1715
20230725,142800,5939961960,9240,9240,9240,9230,512
20230725,142700,5935232900,9230,9220,9240,9220,209
20230725,142600,5933304450,9220,9220,9240,9210,505
20230725,142500,5928647170,9220,9220,9220,9210,184
20230725,142400,5926951030,9230,9230,9240,9220,234
20230725,142300,5924789020,9240,9240,9240,9240,11
20230725,142200,5924687380,9240,9230,9240,9210,765
20230725,142100,5917635040,9220,9230,9230,9220,665
20230725,142000,5911501790,9230,9220,9240,9220,50
20230725,141900,5911040460,9230,9230,9240,9230,2808
20230725,141800,5885120910,9240,9240,9260,9240,962
20230725,141700,5876230030,9260,9250,9260,9250,163
20230725,141600,5874721880,9250,9240,9250,9240,32
20230725,141500,5874425980,9250,9250,9250,9240,306
20230725,141400,5871596750,9240,9240,9250,9230,260
20230725,141300,5869194360,9240,9250,9250,9240,497
20230725,141200,5864600910,9240,9230,9260,9230,809
20230725,141100,5857130040,9230,9240,9240,9230,589
20230725,141000,5851690260,9240,9240,9240,9230,1288
20230725,140900,5839789190,9250,9250,9250,9240,244
20230725,140800,5837532460,9270,9240,9270,9240,1817
20230725,140700,5820725700,9250,9270,9270,9240,92
20230725,140600,5819875060,9270,9250,9270,9250,1379
20230725,140500,5807116920,9250,9250,9270,9240,447
20230725,140400,5802981730,9240,9250,9250,9240,20
20230725,140300,5802796830,9240,9250,9280,9240,1457
20230725,140200,5789315250,9270,9270,9270,9250,1267
20230725,140100,5777574060,9270,9250,9270,9250,614
20230725,140000,5771884110,9250,9260,9260,9250,153
20230725,135900,5770468350,9280,9260,9280,9260,274
20230725,135800,5767927270,9260,9250,9260,9250,256
20230725,135700,5765558840,9250,9260,9260,9250,167
20230725,135600,5764013840,9250,9280,9280,9250,253
20230725,135500,5761668850,9280,9270,9280,9250,48
20230725,135400,5761223940,9270,9250,9270,9250,353
20230725,135300,5757954370,9250,9240,9250,9240,58
20230725,135200,5757418350,9240,9270,9270,9240,742
20230725,135100,5750560430,9290,9240,9290,9230,275
20230725,135000,5748006290,9290,9290,9290,9230,411
20230725,134900,5744193980,9290,9290,9300,9290,279
20230725,134800,5741600490,9290,9290,9300,9280,1073
20230725,134700,5731632240,9290,9280,9290,9250,447
20230725,134600,5727482690,9290,9290,9290,9290,142
20230725,134500,5726163510,9290,9220,9290,9220,10065
20230725,134400,5633239220,9220,9210,9230,9210,1198
20230725,134300,5622193790,9220,9210,9220,9210,191
20230725,134200,5620433160,9210,9210,9220,9200,465
20230725,134100,5616150480,9210,9200,9210,9200,1038
20230725,134000,5606600820,9200,9190,9220,9190,211
20230725,133900,5604657270,9190,9200,9200,9190,1649
20230725,133800,5589500320,9210,9210,9220,9210,1267
20230725,133700,5577821870,9210,9200,9210,9200,1199
20230725,133600,5566787800,9200,9180,9200,9180,622
20230725,133500,5561070240,9180,9190,9200,9180,772
20230725,133400,5553980170,9180,9200,9200,9180,464
20230725,133300,5549716230,9180,9190,9200,9180,1102
20230725,133200,5539594110,9180,9200,9200,9180,456
20230725,133100,5535402810,9200,9190,9200,9180,233
20230725,133000,5533261300,9190,9200,9200,9190,190
20230725,132900,5531514310,9200,9190,9200,9190,381
20230725,132800,5528011300,9190,9190,9200,9180,1487
20230725,132700,5514359370,9190,9200,9200,9190,364
20230725,132600,5511012590,9200,9190,9200,9190,332
20230725,132500,5507958330,9200,9190,9200,9190,576
20230725,132400,5502664800,9200,9210,9210,9200,1120
20230725,132300,5492359230,9210,9200,9210,9200,614
20230725,132200,5486709170,9200,9200,9210,9200,450
20230725,132100,5482566520,9200,9200,9200,9190,723
20230725,132000,5475921850,9200,9210,9210,9200,693
20230725,131900,5469545600,9210,9220,9230,9210,164
20230725,131800,5468032740,9200,9210,9210,9200,309
20230725,131700,5465188420,9210,9210,9210,9200,599
20230725,131600,5459674810,9220,9220,9220,9210,309
20230725,131500,5456828030,9230,9210,9230,9210,710
20230725,131400,5450286500,9220,9230,9230,9220,140
20230725,131300,5448994820,9210,9210,9230,9210,249
20230725,131200,5446698490,9210,9210,9220,9210,35
20230725,131100,5446376050,9230,9210,9230,9210,202
20230725,131000,5444512800,9210,9210,9210,9200,580
20230725,130900,5439172120,9200,9200,9200,9200,75
20230725,130800,5438482120,9200,9200,9210,9200,974
20230725,130700,5429519610,9210,9210,9210,9200,1837
20230725,130600,5412616140,9210,9210,9220,9210,266
20230725,130500,5410164700,9200,9210,9220,9200,399
20230725,130400,5406493380,9200,9220,9220,9200,1550
20230725,130300,5392217110,9230,9230,9230,9220,2143
20230725,130200,5372455070,9230,9220,9230,9220,1098
20230725,130100,5362323460,9230,9220,9230,9220,1075
20230725,130000,5352406580,9230,9230,9230,9220,383
20230725,125900,5348875220,9230,9230,9230,9220,182
20230725,125800,5347195450,9220,9220,9220,9210,1625
20230725,125700,5332215310,9220,9220,9220,9210,290
20230725,125600,5329541580,9210,9230,9230,9210,513
20230725,125500,5324810210,9220,9230,9230,9220,270
20230725,125400,5322320720,9220,9210,9230,9210,571
20230725,125300,5317054870,9210,9230,9230,9210,700
20230725,125200,5310607730,9230,9210,9230,9210,302
20230725,125100,5307823270,9210,9210,9210,9200,632
20230725,125000,5302005050,9210,9210,9230,9210,1394
20230725,124900,5289154860,9220,9200,9220,9200,1116
20230725,124800,5278873590,9200,9190,9200,9190,539
20230725,124700,5273916460,9200,9190,9200,9180,1252
20230725,124600,5262411600,9200,9190,9200,9190,526
20230725,124500,5257573770,9200,9200,9210,9200,315
20230725,124400,5254673710,9210,9210,9210,9210,1
20230725,124300,5254664500,9190,9200,9200,9180,986
20230725,124200,5245602080,9210,9220,9220,9200,462
20230725,124100,5241346330,9220,9190,9220,9180,297
20230725,124000,5238615040,9180,9200,9200,9180,247
20230725,123900,5236343890,9200,9180,9200,9180,228
20230725,123800,5234248910,9180,9180,9220,9180,552
20230725,123700,5229173240,9180,9220,9220,9180,843
20230725,123600,5221409370,9220,9180,9220,9170,472
20230725,123500,5217061460,9170,9200,9200,9170,3485
20230725,123400,5185062870,9210,9220,9220,9200,1463
20230725,123300,5171590290,9220,9220,9220,9210,246
20230725,123200,5169322760,9220,9220,9220,9220,310
20230725,123100,5166464560,9220,9200,9220,9200,263
20230725,123000,5164042820,9200,9200,9210,9200,124
20230725,122900,5162901080,9200,9200,9210,9200,184
20230725,122800,5161206710,9210,9210,9210,9210,119
20230725,122700,5160110720,9210,9200,9210,9200,820
20230725,122600,5152565090,9210,9210,9210,9200,99
20230725,122500,5151653350,9210,9210,9210,9200,333
20230725,122400,5148587960,9210,9210,9220,9210,179
20230725,122300,5146938240,9200,9200,9200,9190,110
20230725,122200,5145926260,9180,9210,9220,9180,1339
20230725,122100,5133621740,9190,9200,9200,9190,413
20230725,122000,5129822560,9210,9180,9210,9180,411
20230725,121900,5126039410,9180,9210,9210,9180,593
20230725,121800,5120590440,9210,9200,9210,9200,1153
20230725,121700,5109975890,9200,9200,9200,9190,1921
20230725,121600,5092307890,9190,9190,9200,9190,464
20230725,121500,5088043670,9190,9200,9210,9190,2489
20230725,121400,5065140450,9210,9210,9210,9200,235
20230725,121300,5062976120,9220,9210,9220,9210,858
20230725,121200,5055068520,9210,9230,9230,9200,1064
20230725,121100,5045266530,9230,9240,9240,9220,224
20230725,121000,5043199480,9230,9240,9240,9230,672
20230725,120900,5036996900,9240,9250,9250,9240,1142
20230725,120800,5026443580,9250,9250,9270,9240,585
20230725,120700,5021032410,9250,9250,9260,9250,501
20230725,120600,5016398110,9250,9250,9250,9240,330
20230725,120500,5013346420,9250,9240,9250,9240,301
20230725,120400,5010565140,9240,9240,9270,9240,1477
20230725,120300,4996895500,9240,9240,9240,9240,58
20230725,120200,4996359580,9240,9240,9240,9230,394
20230725,120100,4992720540,9230,9230,9240,9230,624
20230725,120000,4986955580,9230,9240,9240,9230,204
20230725,115900,4985072640,9230,9250,9260,9230,672
20230725,115800,4978859580,9250,9240,9250,9240,246
20230725,115700,4976585560,9250,9250,9250,9250,173
20230725,115600,4974985310,9250,9270,9270,9250,153
20230725,115500,4973569900,9250,9250,9270,9250,270
20230725,115400,4971070090,9260,9270,9270,9260,100
20230725,115300,4970143210,9280,9270,9280,9270,733
20230725,115200,4963346790,9270,9250,9270,9250,223
20230725,115100,4961281310,9260,9280,9280,9260,210
20230725,115000,4959334650,9280,9230,9280,9230,273
20230725,114900,4956806570,9240,9260,9260,9240,390
20230725,114800,4953199640,9260,9280,9290,9260,626
20230725,114700,4947396260,9290,9290,9290,9290,68
20230725,114600,4946764540,9290,9280,9290,9260,448
20230725,114500,4942607970,9290,9270,9290,9270,582
20230725,114400,4937205890,9270,9270,9270,9260,1003
20230725,114300,4927915890,9260,9270,9280,9260,348
20230725,114200,4924688840,9270,9270,9280,9260,657
20230725,114100,4918597080,9270,9270,9270,9260,329
20230725,114000,4915547550,9270,9210,9300,9210,6097
20230725,113900,4858984350,9200,9200,9240,9200,1019
20230725,113800,4849589770,9200,9210,9230,9200,645
20230725,113700,4843640750,9200,9160,9200,9150,5612
20230725,113600,4792127110,9160,9160,9160,9150,1230
20230725,113500,4780860430,9160,9160,9160,9130,7911
20230725,113400,4708593980,9160,9150,9160,9140,1773
20230725,113300,4692370950,9150,9150,9150,9140,1146
20230725,113200,4681890010,9150,9160,9160,9140,1905
20230725,113100,4664449880,9160,9170,9170,9150,409
20230725,113000,4660706430,9170,9150,9170,9150,810
20230725,112900,4653286730,9160,9160,9160,9150,876
20230725,112800,4645262980,9170,9170,9170,9160,2419
20230725,112700,4623097260,9170,9160,9170,9160,515
20230725,112600,4618378230,9160,9160,9170,9160,215
20230725,112500,4616407520,9170,9160,9170,9160,345
20230725,112400,4613245370,9160,9180,9180,9150,1188
20230725,112300,4602341910,9180,9180,9180,9140,3763
20230725,112200,4567910430,9180,9180,9180,9170,317
20230725,112100,4565000430,9170,9170,9170,9170,815
20230725,112000,4557526880,9170,9180,9180,9170,832
20230725,111900,4549890670,9180,9180,9180,9170,375
20230725,111800,4546449950,9180,9150,9180,9150,3039
20230725,111700,4518579800,9150,9170,9170,9150,1039
20230725,111600,4509065280,9170,9140,9180,9140,1985
20230725,111500,4490894460,9140,9150,9150,9140,124
20230725,111400,4489761000,9150,9140,9150,9130,1610
20230725,111300,4475044390,9140,9150,9160,9140,1188
20230725,111200,4464174570,9150,9170,9170,9150,1364
20230725,111100,4451678660,9170,9180,9180,9160,1280
20230725,111000,4439931590,9180,9170,9190,9170,1871
20230725,110900,4422756450,9170,9160,9180,9150,1001
20230725,110800,4413584790,9160,9180,9180,9160,362
20230725,110700,4410266770,9180,9160,9180,9160,1095
20230725,110600,4400221980,9160,9130,9160,9120,1917
20230725,110500,4382701810,9130,9120,9130,9120,567
20230725,110400,4377525310,9130,9100,9130,9100,5564
20230725,110300,4326825140,9110,9120,9120,9110,3176
20230725,110200,4297882080,9110,9120,9130,9110,6710
20230725,110100,4236690070,9120,9130,9130,9110,1626
20230725,110000,4221860140,9130,9150,9150,9130,2049
20230725,105900,4203140230,9150,9190,9190,9150,2153
20230725,105800,4183409120,9190,9200,9230,9190,2074
20230725,105700,4164314750,9200,9250,9250,9190,2573
20230725,105600,4140535340,9250,9250,9250,9180,7810
20230725,105500,4068419560,9250,9200,9270,9200,6802
20230725,105400,4005609820,9240,9150,9260,9150,4876
20230725,105300,3960630130,9150,9130,9150,9110,10262
20230725,105200,3866848480,9130,9130,9130,9100,1679
20230725,105100,3851540730,9120,9100,9120,9080,20904
20230725,105000,3661370830,9100,9070,9100,9040,4377
20230725,104900,3621660480,9070,9020,9070,8990,23669
20230725,104800,3408450200,9030,9100,9100,9030,7774
20230725,104700,3337949970,9100,9130,9130,9090,10891
20230725,104600,3238799860,9130,9130,9140,9130,2048
20230725,104500,3220099350,9140,9190,9190,9140,11744
20230725,104400,3112535220,9190,9220,9220,9180,6914
20230725,104300,3048948000,9220,9230,9240,9220,3464
20230725,104200,3016975380,9230,9260,9260,9210,5461
20230725,104100,2966509570,9270,9260,9270,9250,1630
20230725,104000,2951425800,9260,9250,9270,9250,1419
20230725,103900,2938287930,9260,9270,9270,9250,202
20230725,103800,2936417570,9270,9230,9270,9230,4962
20230725,103700,2890448170,9230,9230,9250,9220,568
20230725,103600,2885206540,9250,9220,9250,9210,910
20230725,103500,2876812230,9220,9210,9220,9200,3753
20230725,103400,2842270790,9210,9220,9240,9210,2340
20230725,103300,2820716130,9220,9220,9220,9210,2080
20230725,103200,2801555280,9210,9230,9230,9210,3502
20230725,103100,2769234710,9210,9220,9230,9210,1990
20230725,103000,2750893550,9210,9200,9220,9200,2652
20230725,102900,2726480090,9210,9210,9220,9200,3043
20230725,102800,2698460660,9220,9230,9230,9210,2549
20230725,102700,2674954590,9230,9230,9230,9220,1763
20230725,102600,2658687010,9230,9250,9260,9230,7349
20230725,102500,2590789420,9250,9260,9260,9240,4724
20230725,102400,2547081010,9260,9270,9280,9260,2333
20230725,102300,2525460170,9280,9280,9290,9270,361
20230725,102200,2522111770,9270,9280,9280,9270,1749
20230725,102100,2505896160,9270,9280,9280,9250,4655
20230725,102000,2462756350,9290,9300,9300,9270,4330
20230725,101900,2422551310,9300,9300,9300,9280,1400
20230725,101800,2409543760,9300,9300,9300,9290,2597
20230725,101700,2385392460,9300,9290,9300,9280,3034
20230725,101600,2357179350,9290,9300,9300,9270,3641
20230725,101500,2323329460,9300,9240,9300,9230,9369
20230725,101400,2236715880,9240,9260,9270,9230,9661
20230725,101300,2147390990,9260,9310,9310,9260,10058
20230725,101200,2053921130,9320,9350,9350,9310,3942
20230725,101100,2017159900,9350,9370,9370,9350,3383
20230725,101000,1985495200,9380,9370,9380,9360,1075
20230725,100900,1975424500,9370,9370,9370,9360,1729
20230725,100800,1959229200,9370,9340,9370,9340,3228
20230725,100700,1929045160,9340,9310,9340,9310,3210
20230725,100600,1899130880,9310,9320,9320,9310,2540
20230725,100500,1875475460,9320,9330,9340,9320,3639
20230725,100400,1841552090,9330,9330,9340,9320,625
20230725,100300,1835722880,9330,9340,9340,9310,4280
20230725,100200,1795821830,9330,9350,9350,9330,2210
20230725,100100,1775169150,9350,9340,9350,9330,1134
20230725,100000,1764577590,9330,9380,9380,9330,3040
20230725,095900,1736178250,9340,9330,9380,9320,8619
20230725,095800,1655749760,9320,9310,9330,9310,4123
20230725,095700,1617330470,9330,9420,9430,9320,28129
20230725,095600,1353120050,9420,9440,9450,9420,2033
20230725,095500,1333955450,9440,9430,9440,9430,754
20230725,095400,1326843680,9440,9460,9460,9440,13458
20230725,095300,1199666380,9460,9470,9470,9450,5552
20230725,095200,1147183440,9460,9470,9480,9460,286
20230725,095100,1144475090,9460,9470,9470,9460,1208
20230725,095000,1133047040,9470,9480,9480,9470,2154
20230725,094900,1112642740,9480,9490,9490,9480,3170
20230725,094800,1082576220,9490,9510,9510,9490,1893
20230725,094700,1064601440,9510,9520,9520,9500,10327
20230725,094600,966468920,9520,9520,9550,9520,1222
20230725,094500,954832950,9520,9530,9530,9520,792
20230725,094400,947291360,9530,9530,9550,9530,66
20230725,094300,946661780,9540,9550,9550,9540,428
20230725,094200,942577600,9550,9550,9550,9550,103
20230725,094100,941593950,9520,9520,9550,9510,755
20230725,094000,934412350,9510,9510,9510,9510,685
20230725,093900,927898000,9510,9520,9520,9510,1561
20230725,093800,913051680,9510,9510,9550,9510,371
20230725,093700,909522630,9500,9510,9510,9500,4980
20230725,093600,862202100,9510,9560,9560,9500,7773
20230725,093500,788239110,9570,9570,9570,9570,46
20230725,093400,787798890,9570,9580,9580,9570,194
20230725,093300,785940470,9550,9580,9580,9550,680
20230725,093200,779433230,9580,9590,9590,9570,44
20230725,093100,779011840,9580,9580,9580,9580,1734
20230725,093000,762400120,9580,9580,9580,9570,493
20230725,092900,757680190,9580,9600,9600,9570,602
20230725,092800,751914140,9610,9620,9620,9600,753
20230725,092700,744678810,9620,9610,9630,9610,441
20230725,092600,740437230,9630,9620,9640,9600,346
20230725,092500,737108990,9620,9650,9650,9600,2773
20230725,092400,710405280,9650,9640,9650,9640,7256
20230725,092300,640390320,9640,9600,9650,9580,2614
20230725,092200,615235000,9600,9510,9600,9500,6511
20230725,092100,552976090,9510,9520,9550,9510,3296
20230725,092000,521625510,9520,9550,9550,9510,183
20230725,091900,519879520,9560,9550,9560,9510,2618
20230725,091800,494953100,9550,9560,9560,9550,936
20230725,091700,486012890,9560,9550,9570,9550,2106
20230725,091600,465883400,9550,9560,9560,9540,1063
20230725,091500,455734190,9560,9560,9560,9550,1080
20230725,091400,445415310,9560,9560,9560,9550,3398
20230725,091300,412961390,9560,9600,9600,9560,1724
20230725,091200,396416150,9600,9600,9600,9550,1723
20230725,091100,379931020,9600,9590,9600,9540,1355
20230725,091000,366976220,9580,9610,9610,9570,603
20230725,090900,361192020,9600,9560,9600,9540,750
20230725,090800,354017950,9550,9540,9550,9500,3634
20230725,090700,319368750,9530,9540,9540,9480,250
20230725,090600,316988460,9540,9500,9550,9470,3116
20230725,090500,287448260,9490,9510,9560,9470,10459
20230725,090400,188145790,9500,9500,9560,9490,3316
20230725,090300,156626390,9500,9530,9560,9490,5031
20230725,090200,108809760,9530,9600,9650,9520,3453
20230725,090100,75762790,9580,9630,9650,9580,2274
20230725,090000,53837070,9650,9510,9700,9500,5279