stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190200,7876697690,10190,10190,10190,10190,29908
20230725,190100,7876697690,10190,10190,10190,10190,0
20230725,190000,7876697690,10190,10190,10190,10190,0
20230725,185900,7876697690,10190,10190,10190,10190,0
20230725,185800,7876697690,10190,10190,10190,10190,0
20230725,185700,7876697690,10190,10190,10190,10190,0
20230725,185600,7876697690,10190,10190,10190,10190,0
20230725,185500,7876697690,10190,10190,10190,10190,0
20230725,185400,7876697690,10190,10190,10190,10190,0
20230725,185300,7876697690,10190,10190,10190,10190,0
20230725,185200,7876697690,10190,10190,10190,10190,0
20230725,185100,7876697690,10190,10190,10190,10190,0
20230725,185000,7876697690,10190,10190,10190,10190,0
20230725,184900,7876697690,10190,10190,10190,10190,0
20230725,184800,7876697690,10190,10190,10190,10190,0
20230725,184700,7876697690,10190,10190,10190,10190,0
20230725,184600,7876697690,10190,10190,10190,10190,0
20230725,184500,7876697690,10190,10190,10190,10190,0
20230725,184400,7876697690,10190,10190,10190,10190,0
20230725,184300,7876697690,10190,10190,10190,10190,0
20230725,184200,7876697690,10190,10190,10190,10190,0
20230725,184100,7876697690,10190,10190,10190,10190,0
20230725,184000,7876697690,10190,10190,10190,10190,0
20230725,183900,7876697690,10190,10190,10190,10190,0
20230725,183800,7876697690,10190,10190,10190,10190,0
20230725,183700,7876697690,10190,10190,10190,10190,0
20230725,183600,7876697690,10190,10190,10190,10190,0
20230725,183500,7876697690,10190,10190,10190,10190,0
20230725,183400,7876697690,10190,10190,10190,10190,0
20230725,183300,7876697690,10190,10190,10190,10190,0
20230725,183200,7876697690,10190,10190,10190,10190,29908
20230725,183100,7876697690,10190,10190,10190,10190,0
20230725,183000,7876697690,10190,10190,10190,10190,0
20230725,182900,7876697690,10190,10190,10190,10190,0
20230725,182800,7876697690,10190,10190,10190,10190,0
20230725,182700,7876697690,10190,10190,10190,10190,0
20230725,182600,7876697690,10190,10190,10190,10190,0
20230725,182500,7876697690,10190,10190,10190,10190,0
20230725,182400,7876697690,10190,10190,10190,10190,0
20230725,182300,7876697690,10190,10190,10190,10190,0
20230725,182200,7876697690,10190,10190,10190,10190,0
20230725,182100,7876697690,10190,10190,10190,10190,0
20230725,182000,7876697690,10190,10190,10190,10190,0
20230725,181900,7876697690,10190,10190,10190,10190,0
20230725,181800,7876697690,10190,10190,10190,10190,0
20230725,181700,7876697690,10190,10190,10190,10190,0
20230725,181600,7876697690,10190,10190,10190,10190,0
20230725,181500,7876697690,10190,10190,10190,10190,0
20230725,181400,7876697690,10190,10190,10190,10190,0
20230725,181300,7876697690,10190,10190,10190,10190,0
20230725,181200,7876697690,10190,10190,10190,10190,0
20230725,181100,7876697690,10190,10190,10190,10190,0
20230725,181000,7876697690,10190,10190,10190,10190,0
20230725,180900,7876697690,10190,10190,10190,10190,0
20230725,180800,7876697690,10190,10190,10190,10190,0
20230725,180700,7876697690,10190,10190,10190,10190,0
20230725,180600,7876697690,10190,10190,10190,10190,0
20230725,180500,7876697690,10190,10190,10190,10190,0
20230725,180400,7876697690,10190,10190,10190,10190,0
20230725,180300,7876697690,10190,10190,10190,10190,0
20230725,180200,7876697690,10190,10190,10190,10190,29908
20230725,180100,7876697690,10190,10190,10190,10190,0
20230725,180000,7876697690,10190,10190,10190,10190,0
20230725,175900,7876697690,10190,10190,10190,10190,0
20230725,175800,7876697690,10190,10190,10190,10190,0
20230725,175700,7876697690,10190,10190,10190,10190,0
20230725,175600,7876697690,10190,10190,10190,10190,0
20230725,175500,7876697690,10190,10190,10190,10190,0
20230725,175400,7876697690,10190,10190,10190,10190,0
20230725,175300,7876697690,10190,10190,10190,10190,0
20230725,175200,7876697690,10190,10190,10190,10190,0
20230725,175100,7876697690,10190,10190,10190,10190,0
20230725,175000,7876697690,10190,10190,10190,10190,0
20230725,174900,7876697690,10190,10190,10190,10190,0
20230725,174800,7876697690,10190,10190,10190,10190,0
20230725,174700,7876697690,10190,10190,10190,10190,0
20230725,174600,7876697690,10190,10190,10190,10190,0
20230725,174500,7876697690,10190,10190,10190,10190,0
20230725,174400,7876697690,10190,10190,10190,10190,0
20230725,174300,7876697690,10190,10190,10190,10190,0
20230725,174200,7876697690,10190,10190,10190,10190,0
20230725,174100,7876697690,10190,10190,10190,10190,0
20230725,174000,7876697690,10190,10190,10190,10190,0
20230725,173900,7876697690,10190,10190,10190,10190,0
20230725,173800,7876697690,10190,10190,10190,10190,0
20230725,173700,7876697690,10190,10190,10190,10190,0
20230725,173600,7876697690,10190,10190,10190,10190,0
20230725,173500,7876697690,10190,10190,10190,10190,0
20230725,173400,7876697690,10190,10190,10190,10190,0
20230725,173300,7876697690,10190,10190,10190,10190,0
20230725,173200,7876697690,10190,10190,10190,10190,29908
20230725,173100,7876697690,10190,10190,10190,10190,0
20230725,173000,7876697690,10190,10190,10190,10190,0
20230725,172900,7876697690,10190,10190,10190,10190,0
20230725,172800,7876697690,10190,10190,10190,10190,0
20230725,172700,7876697690,10190,10190,10190,10190,0
20230725,172600,7876697690,10190,10190,10190,10190,0
20230725,172500,7876697690,10190,10190,10190,10190,0
20230725,172400,7876697690,10190,10190,10190,10190,0
20230725,172300,7876697690,10190,10190,10190,10190,0
20230725,172200,7876697690,10190,10190,10190,10190,0
20230725,172100,7876697690,10190,10190,10190,10190,0
20230725,172000,7876697690,10190,10190,10190,10190,0
20230725,171900,7876697690,10190,10190,10190,10190,0
20230725,171800,7876697690,10190,10190,10190,10190,0
20230725,171700,7876697690,10190,10190,10190,10190,0
20230725,171600,7876697690,10190,10190,10190,10190,0
20230725,171500,7876697690,10190,10190,10190,10190,0
20230725,171400,7876697690,10190,10190,10190,10190,0
20230725,171300,7876697690,10190,10190,10190,10190,0
20230725,171200,7876697690,10190,10190,10190,10190,0
20230725,171100,7876697690,10190,10190,10190,10190,0
20230725,171000,7876697690,10190,10190,10190,10190,0
20230725,170900,7876697690,10190,10190,10190,10190,0
20230725,170800,7876697690,10190,10190,10190,10190,0
20230725,170700,7876697690,10190,10190,10190,10190,0
20230725,170600,7876697690,10190,10190,10190,10190,0
20230725,170500,7876697690,10190,10190,10190,10190,0
20230725,170400,7876697690,10190,10190,10190,10190,0
20230725,170300,7876697690,10190,10190,10190,10190,0
20230725,170200,7876697690,10190,10190,10190,10190,29908
20230725,170100,7876697690,10190,10190,10190,10190,0
20230725,170000,7876697690,10190,10190,10190,10190,0
20230725,165900,7876697690,10190,10190,10190,10190,0
20230725,165800,7876697690,10190,10190,10190,10190,0
20230725,165700,7876697690,10190,10190,10190,10190,0
20230725,165600,7876697690,10190,10190,10190,10190,0
20230725,165500,7876697690,10190,10190,10190,10190,0
20230725,165400,7876697690,10190,10190,10190,10190,0
20230725,165300,7876697690,10190,10190,10190,10190,0
20230725,165200,7876697690,10190,10190,10190,10190,0
20230725,165100,7876697690,10190,10190,10190,10190,0
20230725,165000,7876697690,10190,10190,10190,10190,0
20230725,164900,7876697690,10190,10190,10190,10190,0
20230725,164800,7876697690,10190,10190,10190,10190,0
20230725,164700,7876697690,10190,10190,10190,10190,0
20230725,164600,7876697690,10190,10190,10190,10190,0
20230725,164500,7876697690,10190,10190,10190,10190,0
20230725,164400,7876697690,10190,10190,10190,10190,0
20230725,164300,7876697690,10190,10190,10190,10190,0
20230725,164200,7876697690,10190,10190,10190,10190,0
20230725,164100,7876697690,10190,10190,10190,10190,0
20230725,164000,7876697690,10190,10190,10190,10190,0
20230725,163900,7876697690,10190,10190,10190,10190,0
20230725,163800,7876697690,10190,10190,10190,10190,0
20230725,163700,7876697690,10190,10190,10190,10190,0
20230725,163600,7876697690,10190,10190,10190,10190,0
20230725,163500,7876697690,10190,10190,10190,10190,0
20230725,163400,7876697690,10190,10190,10190,10190,0
20230725,163300,7876697690,10190,10190,10190,10190,0
20230725,163200,7876697690,10190,10190,10190,10190,29908
20230725,163100,7876697690,10190,10190,10190,10190,0
20230725,163000,7876697690,10190,10190,10190,10190,0
20230725,162900,7876697690,10190,10190,10190,10190,0
20230725,162800,7876697690,10190,10190,10190,10190,0
20230725,162700,7876697690,10190,10190,10190,10190,0
20230725,162600,7876697690,10190,10190,10190,10190,0
20230725,162500,7876697690,10190,10190,10190,10190,0
20230725,162400,7876697690,10190,10190,10190,10190,0
20230725,162300,7876697690,10190,10190,10190,10190,0
20230725,162200,7876697690,10190,10190,10190,10190,0
20230725,162100,7876697690,10190,10190,10190,10190,0
20230725,162000,7876697690,10190,10190,10190,10190,0
20230725,161900,7876697690,10190,10190,10190,10190,0
20230725,161800,7876697690,10190,10190,10190,10190,0
20230725,161700,7876697690,10190,10190,10190,10190,0
20230725,161600,7876697690,10190,10190,10190,10190,0
20230725,161500,7876697690,10190,10190,10190,10190,0
20230725,161400,7876697690,10190,10190,10190,10190,0
20230725,161300,7876697690,10190,10190,10190,10190,0
20230725,161200,7876697690,10190,10190,10190,10190,0
20230725,161100,7876697690,10190,10190,10190,10190,0
20230725,161000,7876697690,10190,10190,10190,10190,0
20230725,160900,7876697690,10190,10190,10190,10190,0
20230725,160800,7876697690,10190,10190,10190,10190,0
20230725,160700,7876697690,10190,10190,10190,10190,0
20230725,160600,7876697690,10190,10190,10190,10190,0
20230725,160500,7876697690,10190,10190,10190,10190,0
20230725,160400,7876697690,10190,10190,10190,10190,0
20230725,160300,7876697690,10190,10190,10190,10190,0
20230725,160200,7876697690,10190,10190,10190,10190,29908
20230725,160100,7876697690,10190,10190,10190,10190,0
20230725,160000,7876697690,10190,10190,10190,10190,0
20230725,155900,7876697690,10190,10190,10190,10190,0
20230725,155800,7876697690,10190,10190,10190,10190,0
20230725,155700,7876697690,10190,10190,10190,10190,0
20230725,155600,7876697690,10190,10190,10190,10190,0
20230725,155500,7876697690,10190,10190,10190,10190,0
20230725,155400,7876697690,10190,10190,10190,10190,0
20230725,155300,7876697690,10190,10190,10190,10190,0
20230725,155200,7876697690,10190,10190,10190,10190,0
20230725,155100,7876697690,10190,10190,10190,10190,0
20230725,155000,7876697690,10190,10190,10190,10190,0
20230725,154900,7876697690,10190,10190,10190,10190,0
20230725,154800,7876697690,10190,10190,10190,10190,0
20230725,154700,7876697690,10190,10190,10190,10190,0
20230725,154600,7876697690,10190,10190,10190,10190,0
20230725,154500,7876697690,10190,10190,10190,10190,0
20230725,154400,7876697690,10190,10190,10190,10190,0
20230725,154300,7876697690,10190,10190,10190,10190,0
20230725,154200,7876697690,10190,10190,10190,10190,0
20230725,154100,7876697690,10190,10190,10190,10190,0
20230725,154000,7876697690,10190,10190,10190,10190,0
20230725,153900,7876697690,10190,10190,10190,10190,0
20230725,153800,7876697690,10190,10190,10190,10190,0
20230725,153700,7876697690,10190,10190,10190,10190,0
20230725,153600,7876697690,10190,10190,10190,10190,0
20230725,153500,7876697690,10190,10190,10190,10190,0
20230725,153400,7876697690,10190,10190,10190,10190,0
20230725,153300,7876697690,10190,10190,10190,10190,0
20230725,153200,7876697690,10190,10190,10190,10190,29908
20230725,153100,7876697690,10190,10190,10190,10190,0
20230725,153000,7876697690,10190,10190,10190,10190,29908
20230725,152900,7571935170,10180,10180,10180,10180,0
20230725,152800,7571935170,10180,10180,10180,10180,0
20230725,152700,7571935170,10180,10180,10180,10180,0
20230725,152600,7571935170,10180,10180,10180,10180,0
20230725,152500,7571935170,10180,10180,10180,10180,0
20230725,152400,7571935170,10180,10180,10180,10180,0
20230725,152300,7571935170,10180,10180,10180,10180,0
20230725,152200,7571935170,10180,10180,10180,10180,0
20230725,152100,7571935170,10180,10180,10180,10180,0
20230725,152000,7571935170,10180,10180,10180,10180,0
20230725,151900,7571935170,10180,10170,10180,10160,1334
20230725,151800,7558372520,10170,10170,10180,10170,3324
20230725,151700,7524546720,10170,10160,10180,10160,990
20230725,151600,7514473520,10170,10170,10170,10160,6875
20230725,151500,7444569550,10170,10170,10170,10160,414
20230725,151400,7440359840,10160,10170,10170,10160,789
20230725,151300,7432341340,10160,10170,10170,10160,1126
20230725,151200,7420897810,10170,10170,10170,10160,853
20230725,151100,7412224420,10170,10160,10170,10160,432
20230725,151000,7407832000,10160,10160,10170,10160,182
20230725,150900,7405981490,10160,10160,10170,10160,602
20230725,150800,7399862300,10160,10170,10170,10160,429
20230725,150700,7395503620,10160,10170,10170,10160,124
20230725,150600,7394242750,10160,10160,10170,10160,485
20230725,150500,7389315110,10160,10170,10170,10160,201
20230725,150400,7387272780,10160,10160,10170,10160,1235
20230725,150300,7374724740,10170,10170,10170,10160,285
20230725,150200,7371829090,10170,10160,10170,10160,498
20230725,150100,7366769120,10160,10170,10170,10160,55
20230725,150000,7366209900,10170,10160,10170,10150,435
20230725,145900,7361786490,10160,10150,10160,10150,2217
20230725,145800,7339266050,10160,10160,10160,10150,927
20230725,145700,7329851370,10160,10160,10160,10150,462
20230725,145600,7325159670,10160,10160,10160,10150,643
20230725,145500,7318630520,10160,10160,10160,10150,1187
20230725,145400,7306574960,10160,10160,10160,10150,1593
20230725,145300,7290390220,10160,10160,10160,10150,856
20230725,145200,7281696890,10160,10160,10170,10150,4349
20230725,145100,7237511320,10160,10160,10160,10150,899
20230725,145000,7228381760,10150,10160,10160,10150,2582
20230725,144900,7202152280,10160,10150,10160,10150,63
20230725,144800,7201512600,10150,10150,10160,10150,846
20230725,144700,7192925620,10160,10160,10160,10150,3049
20230725,144600,7161968990,10150,10160,10160,10150,366
20230725,144500,7158250520,10150,10160,10160,10150,587
20230725,144400,7152290240,10150,10150,10160,10150,478
20230725,144300,7147438510,10150,10160,10160,10150,5
20230725,144200,7147387720,10160,10160,10160,10150,386
20230725,144100,7143469650,10160,10160,10160,10150,670
20230725,144000,7136666740,10160,10150,10160,10150,40
20230725,143900,7136260730,10160,10150,10160,10150,586
20230725,143800,7130310690,10160,10160,10160,10150,5846
20230725,143700,7070939520,10160,10150,10160,10150,425
20230725,143600,7066625710,10150,10160,10160,10150,197
20230725,143500,7064626130,10160,10160,10160,10160,4
20230725,143400,7064585490,10160,10160,10160,10150,1077
20230725,143300,7053653280,10150,10150,10160,10150,89
20230725,143200,7052749130,10160,10150,10160,10150,63
20230725,143100,7052109640,10160,10150,10160,10150,844
20230725,143000,7043542820,10150,10160,10160,10150,103
20230725,142900,7042497340,10150,10160,10160,10150,15910
20230725,142800,6880882580,10160,10160,10170,10160,841
20230725,142700,6872337740,10170,10170,10170,10160,196
20230725,142600,6870344950,10170,10160,10170,10160,500
20230725,142500,6865263680,10160,10170,10170,10160,966
20230725,142400,6855446980,10160,10160,10170,10160,823
20230725,142300,6847084940,10160,10170,10170,10160,500
20230725,142200,6842003660,10170,10170,10170,10160,261
20230725,142100,6839350110,10160,10160,10170,10160,746
20230725,142000,6831769710,10170,10170,10170,10160,2196
20230725,141900,6809440020,10160,10160,10170,10160,629
20230725,141800,6803049360,10160,10160,10170,10160,825
20230725,141700,6794667320,10170,10160,10170,10160,108
20230725,141600,6793569510,10170,10160,10170,10160,20
20230725,141500,6793366200,10170,10160,10170,10160,391
20230725,141400,6789393370,10160,10170,10170,10160,604
20230725,141300,6783255470,10160,10170,10170,10160,137
20230725,141200,6781862260,10170,10160,10170,10160,647
20230725,141100,6775287500,10160,10160,10170,10160,814
20230725,141000,6767016000,10170,10170,10170,10170,91
20230725,140900,6766090530,10160,10170,10170,10160,494
20230725,140800,6761071070,10170,10170,10170,10160,13
20230725,140700,6760938940,10160,10160,10170,10160,788
20230725,140600,6752932800,10170,10160,10170,10160,271
20230725,140500,6750178300,10170,10170,10170,10170,4
20230725,140400,6750137620,10170,10170,10170,10160,915
20230725,140300,6740839890,10170,10160,10170,10160,578
20230725,140200,6734961860,10160,10170,10170,10160,846
20230725,140100,6726365140,10170,10170,10170,10160,975
20230725,140000,6716457320,10170,10170,10170,10160,105
20230725,135900,6715390410,10170,10170,10170,10160,55
20230725,135800,6714831450,10160,10170,10170,10160,5890
20230725,135700,6654936710,10170,10160,10170,10160,517
20230725,135600,6649683950,10160,10160,10170,10160,1243
20230725,135500,6637055050,10160,10170,10170,10160,791
20230725,135400,6629018440,10160,10170,10170,10160,728
20230725,135300,6621620640,10160,10160,10170,10160,477
20230725,135200,6616774210,10170,10170,10170,10160,1162
20230725,135100,6604963170,10170,10160,10170,10160,797
20230725,135000,6596863620,10160,10160,10170,10160,853
20230725,134900,6588196980,10160,10170,10170,10160,39
20230725,134800,6587800720,10160,10160,10170,10160,471
20230725,134700,6583014820,10170,10160,10170,10160,558
20230725,134600,6577345470,10160,10160,10170,10160,147
20230725,134500,6575850920,10170,10160,10170,10160,598
20230725,134400,6569775070,10170,10160,10170,10160,620
20230725,134300,6563475830,10160,10170,10170,10160,103
20230725,134200,6562429100,10170,10160,10170,10160,1826
20230725,134100,6543873460,10160,10170,10170,10160,964
20230725,134000,6534076160,10160,10160,10170,10160,1273
20230725,133900,6521141880,10160,10170,10170,10160,455
20230725,133800,6516519060,10160,10160,10170,10160,884
20230725,133700,6507537600,10160,10160,10170,10160,1161
20230725,133600,6495739260,10160,10170,10170,10160,862
20230725,133500,6486974590,10170,10180,10180,10170,181
20230725,133400,6485133790,10170,10170,10180,10170,915
20230725,133300,6475828200,10180,10170,10180,10170,87
20230725,133200,6474943390,10170,10170,10180,10170,754
20230725,133100,6467275160,10170,10170,10180,10170,1891
20230725,133000,6448043670,10170,10190,10190,10170,11805
20230725,132900,6327899270,10190,10190,10190,10180,2180
20230725,132800,6305687340,10180,10190,10190,10180,546
20230725,132700,6300128940,10190,10190,10190,10180,488
20230725,132600,6295160850,10180,10180,10190,10180,1456
20230725,132500,6280338750,10190,10190,10190,10180,151
20230725,132400,6278801420,10180,10180,10180,10180,494
20230725,132300,6273772500,10190,10180,10190,10180,453
20230725,132200,6269160940,10190,10180,10190,10180,278
20230725,132100,6266330860,10190,10190,10190,10180,218
20230725,132000,6264110310,10180,10190,10190,10180,912
20230725,131900,6254825610,10190,10180,10190,10180,365
20230725,131800,6251109890,10190,10180,10190,10180,96
20230725,131700,6250132570,10180,10180,10190,10180,867
20230725,131600,6241306480,10180,10180,10190,10180,114
20230725,131500,6240145920,10180,10180,10180,10180,419
20230725,131400,6235880500,10180,10180,10190,10180,1347
20230725,131300,6222160520,10180,10180,10190,10180,1684
20230725,131200,6205001020,10180,10180,10190,10180,1185
20230725,131100,6192937540,10180,10190,10190,10180,37
20230725,131000,6192560820,10180,10180,10190,10180,480
20230725,130900,6187674300,10180,10190,10190,10180,464
20230725,130800,6182950530,10190,10180,10190,10180,226
20230725,130700,6180649350,10180,10180,10190,10180,1060
20230725,130600,6169858500,10190,10180,10190,10180,87
20230725,130500,6168972820,10180,10180,10190,10180,337
20230725,130400,6165541660,10190,10180,10190,10180,1005
20230725,130300,6155305710,10180,10190,10190,10180,2713
20230725,130200,6127664720,10190,10190,10200,10190,136
20230725,130100,6126278850,10190,10190,10190,10190,468
20230725,130000,6121509930,10200,10190,10200,10190,573
20230725,125900,6115670060,10200,10190,10200,10190,667
20230725,125800,6108873310,10200,10190,10200,10190,922
20230725,125700,6099472950,10190,10190,10200,10190,565
20230725,125600,6093715570,10190,10190,10200,10180,1072
20230725,125500,6082792320,10190,10180,10190,10180,934
20230725,125400,6073275290,10180,10180,10180,10180,87
20230725,125300,6072389630,10180,10190,10190,10180,1012
20230725,125200,6062087340,10180,10190,10190,10180,1410
20230725,125100,6047720510,10180,10180,10180,10180,151
20230725,125000,6046183330,10190,10180,10190,10180,879
20230725,124900,6037235080,10180,10180,10190,10180,230
20230725,124800,6034892790,10180,10180,10190,10180,179
20230725,124700,6033070550,10190,10190,10200,10190,717
20230725,124600,6025764310,10190,10190,10200,10190,316
20230725,124500,6022544260,10200,10180,10200,10180,612
20230725,124400,6016311520,10180,10190,10190,10180,380
20230725,124300,6012439630,10190,10200,10200,10180,459
20230725,124200,6007762820,10190,10190,10200,10190,446
20230725,124100,6003218050,10190,10190,10200,10190,792
20230725,124000,5995147540,10190,10190,10200,10190,473
20230725,123900,5990327660,10190,10200,10200,10190,476
20230725,123800,5985477180,10190,10190,10190,10190,30
20230725,123700,5985171480,10200,10180,10200,10180,3812
20230725,123600,5946332770,10190,10190,10190,10180,1543
20230725,123500,5930609930,10180,10180,10190,10180,130
20230725,123400,5929286240,10180,10190,10190,10180,556
20230725,123300,5923625620,10190,10180,10190,10180,1052
20230725,123200,5912910770,10180,10180,10190,10180,120
20230725,123100,5911689140,10180,10180,10180,10180,443
20230725,123000,5907179400,10180,10180,10190,10180,504
20230725,122900,5902048660,10180,10180,10180,10180,120
20230725,122800,5900827060,10180,10180,10190,10180,446
20230725,122700,5896286280,10180,10180,10190,10180,139
20230725,122600,5894870820,10190,10180,10190,10180,1212
20230725,122500,5882528650,10190,10180,10190,10180,213
20230725,122400,5880360290,10180,10180,10180,10180,117
20230725,122300,5879169230,10180,10190,10190,10170,2831
20230725,122200,5850339750,10190,10180,10190,10180,2359
20230725,122100,5826306480,10170,10170,10170,10170,86
20230725,122000,5825431860,10180,10170,10180,10170,836
20230725,121900,5816929640,10170,10170,10180,10170,955
20230725,121800,5807208500,10170,10170,10180,10170,509
20230725,121700,5802031840,10170,10170,10180,10170,449
20230725,121600,5797465500,10170,10180,10190,10170,491
20230725,121500,5792467440,10180,10180,10180,10180,1205
20230725,121400,5780200540,10180,10180,10180,10180,78
20230725,121300,5779406500,10190,10180,10190,10180,1491
20230725,121200,5764228090,10180,10180,10180,10180,481
20230725,121100,5759331510,10190,10190,10190,10190,3
20230725,121000,5759300940,10190,10180,10190,10180,420
20230725,120900,5755025330,10180,10190,10190,10180,384
20230725,120800,5751116080,10180,10190,10190,10180,2
20230725,120700,5751095710,10190,10170,10190,10170,525
20230725,120600,5745753330,10190,10180,10190,10180,939
20230725,120500,5736193800,10180,10180,10180,10180,395
20230725,120400,5732172700,10180,10180,10190,10180,1372
20230725,120300,5718205720,10180,10180,10180,10180,419
20230725,120200,5713940300,10180,10190,10190,10180,21
20230725,120100,5713726410,10180,10190,10190,10180,371
20230725,120000,5709949580,10190,10180,10190,10180,445
20230725,115900,5705419370,10190,10190,10190,10180,163
20230725,115800,5703758780,10190,10180,10190,10180,401
20230725,115700,5699676270,10190,10180,10200,10180,497
20230725,115600,5694608450,10190,10190,10190,10180,905
20230725,115500,5685394320,10180,10180,10190,10180,134
20230725,115400,5684028880,10180,10190,10190,10180,17
20230725,115300,5683855730,10180,10190,10190,10180,795
20230725,115200,5675762500,10180,10180,10180,10180,9
20230725,115100,5675670880,10190,10190,10190,10190,11
20230725,115000,5675558790,10190,10190,10200,10180,1372
20230725,114900,5661575920,10180,10200,10220,10160,39100
20230725,114800,5263515660,10200,10200,10200,10200,86
20230725,114700,5262638460,10190,10200,10200,10190,569
20230725,114600,5256838290,10210,10200,10210,10200,2150
20230725,114500,5234908180,10210,10200,10210,10200,372
20230725,114400,5231113700,10200,10210,10210,10200,11
20230725,114300,5231001480,10210,10200,10210,10200,437
20230725,114200,5226544000,10210,10200,10210,10200,378
20230725,114100,5222688270,10200,10210,10210,10200,10
20230725,114000,5222586250,10210,10200,10210,10200,604
20230725,113900,5216425350,10190,10190,10200,10190,1338
20230725,113800,5202782030,10200,10200,10200,10200,849
20230725,113700,5194122230,10210,10190,10210,10190,1235
20230725,113600,5181528870,10200,10210,10210,10190,2492
20230725,113500,5156097710,10210,10210,10210,10200,1137
20230725,113400,5144490310,10210,10210,10210,10200,2992
20230725,113300,5113945730,10210,10200,10210,10200,500
20230725,113200,5108844920,10210,10200,10210,10200,1012
20230725,113100,5098522500,10200,10190,10200,10190,921
20230725,113000,5089133470,10210,10200,10210,10200,1034
20230725,112900,5078586550,10190,10200,10200,10190,1448
20230725,112800,5063821230,10200,10200,10200,10190,1538
20230725,112700,5048137260,10200,10200,10200,10200,11
20230725,112600,5048025060,10200,10200,10200,10190,1071
20230725,112500,5037105130,10210,10200,10210,10200,2464
20230725,112400,5011972230,10190,10200,10200,10190,146
20230725,112300,5010483150,10200,10200,10200,10200,1653
20230725,112200,4993622550,10200,10200,10210,10200,466
20230725,112100,4988869100,10210,10200,10210,10200,29
20230725,112000,4988573190,10200,10210,10210,10200,391
20230725,111900,4984584960,10210,10200,10210,10200,447
20230725,111800,4980025480,10200,10200,10210,10200,521
20230725,111700,4974711150,10200,10210,10210,10200,564
20230725,111600,4968956350,10210,10210,10210,10200,257
20230725,111500,4966332460,10210,10210,10220,10210,410
20230725,111400,4962146270,10220,10210,10220,10210,244
20230725,111300,4959653830,10220,10220,10220,10220,115
20230725,111200,4958478530,10210,10220,10220,10210,820
20230725,111100,4950106210,10220,10220,10220,10220,1766
20230725,111000,4932057690,10230,10230,10230,10230,8
20230725,110900,4931975850,10220,10220,10230,10220,925
20230725,110800,4922522270,10230,10210,10230,10210,2376
20230725,110700,4898235890,10220,10200,10220,10200,1733
20230725,110600,4880545680,10200,10220,10230,10190,8264
20230725,110500,4796116040,10220,10220,10220,10200,1437
20230725,110400,4781442090,10230,10220,10230,10220,1083
20230725,110300,4770373540,10220,10230,10240,10220,1593
20230725,110200,4754077160,10230,10240,10240,10230,434
20230725,110100,4749637200,10240,10230,10240,10230,385
20230725,110000,4745698540,10230,10230,10240,10230,77
20230725,105900,4744910750,10230,10230,10230,10230,420
20230725,105800,4740614150,10240,10230,10240,10230,543
20230725,105700,4735058990,10230,10230,10240,10230,72
20230725,105600,4734322350,10230,10230,10230,10230,803
20230725,105500,4726107660,10240,10240,10240,10240,3372
20230725,105400,4691578380,10240,10230,10240,10220,6330
20230725,105300,4626824680,10230,10230,10240,10230,2294
20230725,105200,4603357040,10240,10220,10240,10220,3049
20230725,105100,4572143680,10240,10220,10240,10220,2297
20230725,105000,4548668050,10220,10240,10250,10200,5061
20230725,104900,4496906030,10230,10230,10240,10230,2788
20230725,104800,4468380240,10250,10220,10260,10220,34126
20230725,104700,4119046090,10220,10230,10230,10190,4500
20230725,104600,4073033830,10230,10240,10240,10220,1117
20230725,104500,4061604990,10230,10240,10240,10230,2842
20230725,104400,4032520750,10240,10240,10240,10230,3133
20230725,104300,4000438890,10230,10240,10240,10230,1903
20230725,104200,3980957250,10240,10250,10250,10240,3649
20230725,104100,3943581030,10250,10250,10250,10240,3018
20230725,104000,3912647860,10250,10250,10250,10240,2775
20230725,103900,3884212430,10250,10250,10250,10240,2506
20230725,103800,3858535280,10250,10250,10250,10230,4129
20230725,103700,3816256960,10240,10250,10250,10240,3288
20230725,103600,3782571090,10240,10250,10250,10240,3145
20230725,103500,3750349970,10240,10240,10250,10240,3349
20230725,103400,3716040130,10250,10250,10250,10240,2622
20230725,103300,3689170130,10250,10240,10250,10240,6700
20230725,103200,3620548530,10240,10220,10250,10220,34929
20230725,103100,3262992150,10230,10220,10230,10220,2745
20230725,103000,3234920000,10220,10220,10230,10210,5049
20230725,102900,3183309820,10220,10230,10230,10220,3018
20230725,102800,3152449660,10230,10230,10230,10220,1415
20230725,102700,3137978190,10230,10230,10230,10210,3336
20230725,102600,3103871660,10230,10210,10230,10210,2138
20230725,102500,3082019390,10210,10230,10230,10200,7081
20230725,102400,3009704080,10230,10220,10230,10220,4831
20230725,102300,2960322050,10220,10220,10220,10210,1286
20230725,102200,2947179210,10210,10210,10220,10200,1613
20230725,102100,2930696310,10210,10220,10230,10180,5391
20230725,102000,2875637340,10210,10210,10230,10190,8366
20230725,101900,2790261570,10220,10230,10240,10220,3738
20230725,101800,2752033900,10230,10230,10230,10220,4502
20230725,101700,2706008580,10230,10190,10230,10180,43972
20230725,101600,2257313030,10200,10190,10200,10180,3239
20230725,101500,2224299580,10180,10180,10190,10180,969
20230725,101400,2214425670,10190,10190,10190,10180,1406
20230725,101300,2200100660,10190,10180,10190,10180,378
20230725,101200,2196249760,10180,10180,10190,10180,1544
20230725,101100,2180529760,10180,10180,10190,10180,254
20230725,101000,2177942730,10190,10200,10200,10180,10544
20230725,100900,2070535110,10200,10200,10200,10200,20
20230725,100800,2070331110,10200,10190,10200,10190,139
20230725,100700,2068913400,10200,10200,10200,10190,435
20230725,100600,2064478400,10200,10190,10200,10190,774
20230725,100500,2056585600,10190,10190,10190,10190,95
20230725,100400,2055617550,10200,10200,10200,10200,12
20230725,100300,2055495150,10200,10200,10200,10200,250
20230725,100200,2052945150,10210,10210,10210,10210,3
20230725,100100,2052914520,10210,10200,10210,10190,2600
20230725,100000,2026394500,10190,10200,10200,10190,134
20230725,095900,2025027790,10200,10200,10200,10190,1090
20230725,095800,2013915790,10200,10190,10200,10190,18
20230725,095700,2013732280,10190,10200,10200,10190,787
20230725,095600,2005712070,10190,10190,10190,10190,279
20230725,095500,2002869060,10200,10190,10210,10190,333
20230725,095400,1999473830,10200,10190,10210,10190,5602
20230725,095300,1942328870,10190,10190,10190,10190,709
20230725,095200,1935104160,10190,10210,10210,10190,2104
20230725,095100,1913653040,10210,10210,10210,10200,4599
20230725,095000,1866732590,10210,10210,10210,10200,398
20230725,094900,1862669480,10210,10200,10210,10200,14859
20230725,094800,1711075050,10200,10180,10200,10180,7205
20230725,094700,1637718250,10200,10170,10200,10170,14451
20230725,094600,1490619790,10170,10160,10170,10160,162
20230725,094500,1488972980,10170,10160,10170,10160,501
20230725,094400,1483882710,10160,10160,10170,10160,801
20230725,094300,1475743780,10170,10160,10170,10160,126
20230725,094200,1474463520,10170,10170,10170,10160,585
20230725,094100,1468514850,10160,10170,10180,10160,5211
20230725,094000,1415519400,10170,10180,10180,10170,170
20230725,093900,1413790180,10170,10180,10180,10170,324
20230725,093800,1410491880,10180,10170,10180,10170,308
20230725,093700,1407358720,10180,10180,10180,10170,475
20230725,093600,1402524740,10180,10180,10180,10170,297
20230725,093500,1399502460,10170,10180,10180,10170,195
20230725,093400,1397519260,10180,10180,10180,10170,249
20230725,093300,1394986430,10180,10180,10180,10170,327
20230725,093200,1391659110,10180,10180,10180,10170,235
20230725,093100,1389268410,10180,10180,10180,10170,214
20230725,093000,1387090880,10180,10170,10180,10170,335
20230725,092900,1383683660,10180,10170,10180,10170,1032
20230725,092800,1373186300,10180,10180,10180,10180,17
20230725,092700,1373013240,10170,10170,10180,10170,36
20230725,092600,1372646860,10170,10180,10180,10170,194
20230725,092500,1370673870,10170,10180,10180,10170,117
20230725,092400,1369483890,10180,10180,10180,10170,801
20230725,092300,1361334630,10180,10180,10180,10180,281
20230725,092200,1358474050,10180,10170,10190,10170,492
20230725,092100,1353468430,10190,10190,10200,10170,2006
20230725,092000,1333037950,10190,10220,10220,10180,10869
20230725,091900,1222115270,10220,10180,10220,10180,16703
20230725,091800,1051726910,10180,10170,10190,10170,5854
20230725,091700,992156840,10160,10170,10170,10160,59
20230725,091600,991557290,10170,10150,10170,10130,18003
20230725,091500,809030540,10150,10150,10150,10140,6457
20230725,091400,743546910,10150,10150,10150,10140,127
20230725,091300,742258910,10150,10160,10160,10130,3028
20230725,091200,711543190,10150,10130,10170,10130,13956
20230725,091100,569896120,10130,10140,10140,10130,616
20230725,091000,563651590,10140,10140,10140,10130,1460
20230725,090900,548860080,10140,10130,10140,10130,223
20230725,090800,546600610,10130,10130,10140,10130,448
20230725,090700,542059810,10140,10140,10140,10130,2653
20230725,090600,515178410,10140,10140,10150,10130,2766
20230725,090500,487131940,10140,10160,10170,10140,5837
20230725,090400,427856050,10160,10170,10180,10160,1424
20230725,090300,413375990,10170,10180,10200,10170,7847
20230725,090200,333491610,10180,10180,10210,10180,10215
20230725,090100,229340830,10200,10190,10210,10160,9704
20230725,090000,130555370,10170,10170,10220,10160,12823