stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192600,318052010,7790,7790,7790,7790,1051
20240725,192500,318052010,7790,7790,7790,7790,0
20240725,192400,318052010,7790,7790,7790,7790,0
20240725,192300,318052010,7790,7790,7790,7790,0
20240725,192200,318052010,7790,7790,7790,7790,0
20240725,192100,318052010,7790,7790,7790,7790,0
20240725,192000,318052010,7790,7790,7790,7790,0
20240725,191900,318052010,7790,7790,7790,7790,0
20240725,191800,318052010,7790,7790,7790,7790,0
20240725,191700,318052010,7790,7790,7790,7790,0
20240725,191600,318052010,7790,7790,7790,7790,0
20240725,191500,318052010,7790,7790,7790,7790,0
20240725,191400,318052010,7790,7790,7790,7790,0
20240725,191300,318052010,7790,7790,7790,7790,0
20240725,191200,318052010,7790,7790,7790,7790,0
20240725,191100,318052010,7790,7790,7790,7790,0
20240725,191000,318052010,7790,7790,7790,7790,0
20240725,190900,318052010,7790,7790,7790,7790,0
20240725,190800,318052010,7790,7790,7790,7790,0
20240725,190700,318052010,7790,7790,7790,7790,0
20240725,190600,318052010,7790,7790,7790,7790,0
20240725,190500,318052010,7790,7790,7790,7790,0
20240725,190400,318052010,7790,7790,7790,7790,0
20240725,190300,318052010,7790,7790,7790,7790,0
20240725,190200,318052010,7790,7790,7790,7790,0
20240725,190100,318052010,7790,7790,7790,7790,0
20240725,190000,318052010,7790,7790,7790,7790,0
20240725,185900,318052010,7790,7790,7790,7790,0
20240725,185800,318052010,7790,7790,7790,7790,0
20240725,185700,318052010,7790,7790,7790,7790,0
20240725,185600,318052010,7790,7790,7790,7790,1051
20240725,185500,318052010,7790,7790,7790,7790,0
20240725,185400,318052010,7790,7790,7790,7790,0
20240725,185300,318052010,7790,7790,7790,7790,0
20240725,185200,318052010,7790,7790,7790,7790,0
20240725,185100,318052010,7790,7790,7790,7790,0
20240725,185000,318052010,7790,7790,7790,7790,0
20240725,184900,318052010,7790,7790,7790,7790,0
20240725,184800,318052010,7790,7790,7790,7790,0
20240725,184700,318052010,7790,7790,7790,7790,0
20240725,184600,318052010,7790,7790,7790,7790,0
20240725,184500,318052010,7790,7790,7790,7790,0
20240725,184400,318052010,7790,7790,7790,7790,0
20240725,184300,318052010,7790,7790,7790,7790,0
20240725,184200,318052010,7790,7790,7790,7790,0
20240725,184100,318052010,7790,7790,7790,7790,0
20240725,184000,318052010,7790,7790,7790,7790,0
20240725,183900,318052010,7790,7790,7790,7790,0
20240725,183800,318052010,7790,7790,7790,7790,0
20240725,183700,318052010,7790,7790,7790,7790,0
20240725,183600,318052010,7790,7790,7790,7790,0
20240725,183500,318052010,7790,7790,7790,7790,0
20240725,183400,318052010,7790,7790,7790,7790,0
20240725,183300,318052010,7790,7790,7790,7790,0
20240725,183200,318052010,7790,7790,7790,7790,0
20240725,183100,318052010,7790,7790,7790,7790,0
20240725,183000,318052010,7790,7790,7790,7790,0
20240725,182900,318052010,7790,7790,7790,7790,0
20240725,182800,318052010,7790,7790,7790,7790,0
20240725,182700,318052010,7790,7790,7790,7790,0
20240725,182600,318052010,7790,7790,7790,7790,1051
20240725,182500,318052010,7790,7790,7790,7790,0
20240725,182400,318052010,7790,7790,7790,7790,0
20240725,182300,318052010,7790,7790,7790,7790,0
20240725,182200,318052010,7790,7790,7790,7790,0
20240725,182100,318052010,7790,7790,7790,7790,0
20240725,182000,318052010,7790,7790,7790,7790,0
20240725,181900,318052010,7790,7790,7790,7790,0
20240725,181800,318052010,7790,7790,7790,7790,0
20240725,181700,318052010,7790,7790,7790,7790,0
20240725,181600,318052010,7790,7790,7790,7790,0
20240725,181500,318052010,7790,7790,7790,7790,0
20240725,181400,318052010,7790,7790,7790,7790,0
20240725,181300,318052010,7790,7790,7790,7790,0
20240725,181200,318052010,7790,7790,7790,7790,0
20240725,181100,318052010,7790,7790,7790,7790,0
20240725,181000,318052010,7790,7790,7790,7790,0
20240725,180900,318052010,7790,7790,7790,7790,0
20240725,180800,318052010,7790,7790,7790,7790,0
20240725,180700,318052010,7790,7790,7790,7790,0
20240725,180600,318052010,7790,7790,7790,7790,0
20240725,180500,318052010,7790,7790,7790,7790,0
20240725,180400,318052010,7790,7790,7790,7790,0
20240725,180300,318052010,7790,7790,7790,7790,0
20240725,180200,318052010,7790,7790,7790,7790,0
20240725,180100,318052010,7790,7790,7790,7790,0
20240725,180000,318052010,7790,7790,7790,7790,0
20240725,175900,318052010,7790,7790,7790,7790,0
20240725,175800,318052010,7790,7790,7790,7790,0
20240725,175700,318052010,7790,7790,7790,7790,0
20240725,175600,318052010,7790,7790,7790,7790,1051
20240725,175500,318052010,7790,7790,7790,7790,0
20240725,175400,318052010,7790,7790,7790,7790,0
20240725,175300,318052010,7790,7790,7790,7790,0
20240725,175200,318052010,7790,7790,7790,7790,0
20240725,175100,318052010,7790,7790,7790,7790,0
20240725,175000,318052010,7790,7790,7790,7790,0
20240725,174900,318052010,7790,7790,7790,7790,0
20240725,174800,318052010,7790,7790,7790,7790,0
20240725,174700,318052010,7790,7790,7790,7790,0
20240725,174600,318052010,7790,7790,7790,7790,0
20240725,174500,318052010,7790,7790,7790,7790,0
20240725,174400,318052010,7790,7790,7790,7790,0
20240725,174300,318052010,7790,7790,7790,7790,0
20240725,174200,318052010,7790,7790,7790,7790,0
20240725,174100,318052010,7790,7790,7790,7790,0
20240725,174000,318052010,7790,7790,7790,7790,0
20240725,173900,318052010,7790,7790,7790,7790,0
20240725,173800,318052010,7790,7790,7790,7790,0
20240725,173700,318052010,7790,7790,7790,7790,0
20240725,173600,318052010,7790,7790,7790,7790,0
20240725,173500,318052010,7790,7790,7790,7790,0
20240725,173400,318052010,7790,7790,7790,7790,0
20240725,173300,318052010,7790,7790,7790,7790,0
20240725,173200,318052010,7790,7790,7790,7790,0
20240725,173100,318052010,7790,7790,7790,7790,0
20240725,173000,318052010,7790,7790,7790,7790,0
20240725,172900,318052010,7790,7790,7790,7790,0
20240725,172800,318052010,7790,7790,7790,7790,0
20240725,172700,318052010,7790,7790,7790,7790,0
20240725,172600,318052010,7790,7790,7790,7790,1051
20240725,172500,318052010,7790,7790,7790,7790,0
20240725,172400,318052010,7790,7790,7790,7790,0
20240725,172300,318052010,7790,7790,7790,7790,0
20240725,172200,318052010,7790,7790,7790,7790,0
20240725,172100,318052010,7790,7790,7790,7790,0
20240725,172000,318052010,7790,7790,7790,7790,0
20240725,171900,318052010,7790,7790,7790,7790,0
20240725,171800,318052010,7790,7790,7790,7790,0
20240725,171700,318052010,7790,7790,7790,7790,0
20240725,171600,318052010,7790,7790,7790,7790,0
20240725,171500,318052010,7790,7790,7790,7790,0
20240725,171400,318052010,7790,7790,7790,7790,0
20240725,171300,318052010,7790,7790,7790,7790,0
20240725,171200,318052010,7790,7790,7790,7790,0
20240725,171100,318052010,7790,7790,7790,7790,0
20240725,171000,318052010,7790,7790,7790,7790,0
20240725,170900,318052010,7790,7790,7790,7790,0
20240725,170800,318052010,7790,7790,7790,7790,0
20240725,170700,318052010,7790,7790,7790,7790,0
20240725,170600,318052010,7790,7790,7790,7790,0
20240725,170500,318052010,7790,7790,7790,7790,0
20240725,170400,318052010,7790,7790,7790,7790,0
20240725,170300,318052010,7790,7790,7790,7790,0
20240725,170200,318052010,7790,7790,7790,7790,0
20240725,170100,318052010,7790,7790,7790,7790,0
20240725,170000,318052010,7790,7790,7790,7790,0
20240725,165900,318052010,7790,7790,7790,7790,0
20240725,165800,318052010,7790,7790,7790,7790,0
20240725,165700,318052010,7790,7790,7790,7790,0
20240725,165600,318052010,7790,7790,7790,7790,1051
20240725,165500,318052010,7790,7790,7790,7790,0
20240725,165400,318052010,7790,7790,7790,7790,0
20240725,165300,318052010,7790,7790,7790,7790,0
20240725,165200,318052010,7790,7790,7790,7790,0
20240725,165100,318052010,7790,7790,7790,7790,0
20240725,165000,318052010,7790,7790,7790,7790,0
20240725,164900,318052010,7790,7790,7790,7790,0
20240725,164800,318052010,7790,7790,7790,7790,0
20240725,164700,318052010,7790,7790,7790,7790,0
20240725,164600,318052010,7790,7790,7790,7790,0
20240725,164500,318052010,7790,7790,7790,7790,0
20240725,164400,318052010,7790,7790,7790,7790,0
20240725,164300,318052010,7790,7790,7790,7790,0
20240725,164200,318052010,7790,7790,7790,7790,0
20240725,164100,318052010,7790,7790,7790,7790,0
20240725,164000,318052010,7790,7790,7790,7790,0
20240725,163900,318052010,7790,7790,7790,7790,0
20240725,163800,318052010,7790,7790,7790,7790,0
20240725,163700,318052010,7790,7790,7790,7790,0
20240725,163600,318052010,7790,7790,7790,7790,0
20240725,163500,318052010,7790,7790,7790,7790,0
20240725,163400,318052010,7790,7790,7790,7790,0
20240725,163300,318052010,7790,7790,7790,7790,0
20240725,163200,318052010,7790,7790,7790,7790,0
20240725,163100,318052010,7790,7790,7790,7790,0
20240725,163000,318052010,7790,7790,7790,7790,0
20240725,162900,318052010,7790,7790,7790,7790,0
20240725,162800,318052010,7790,7790,7790,7790,0
20240725,162700,318052010,7790,7790,7790,7790,0
20240725,162600,318052010,7790,7790,7790,7790,1051
20240725,162500,318052010,7790,7790,7790,7790,0
20240725,162400,318052010,7790,7790,7790,7790,0
20240725,162300,318052010,7790,7790,7790,7790,0
20240725,162200,318052010,7790,7790,7790,7790,0
20240725,162100,318052010,7790,7790,7790,7790,0
20240725,162000,318052010,7790,7790,7790,7790,0
20240725,161900,318052010,7790,7790,7790,7790,0
20240725,161800,318052010,7790,7790,7790,7790,0
20240725,161700,318052010,7790,7790,7790,7790,0
20240725,161600,318052010,7790,7790,7790,7790,0
20240725,161500,318052010,7790,7790,7790,7790,0
20240725,161400,318052010,7790,7790,7790,7790,0
20240725,161300,318052010,7790,7790,7790,7790,0
20240725,161200,318052010,7790,7790,7790,7790,0
20240725,161100,318052010,7790,7790,7790,7790,0
20240725,161000,318052010,7790,7790,7790,7790,0
20240725,160900,318052010,7790,7790,7790,7790,0
20240725,160800,318052010,7790,7790,7790,7790,0
20240725,160700,318052010,7790,7790,7790,7790,0
20240725,160600,318052010,7790,7790,7790,7790,0
20240725,160500,318052010,7790,7790,7790,7790,0
20240725,160400,318052010,7790,7790,7790,7790,0
20240725,160300,318052010,7790,7790,7790,7790,0
20240725,160200,318052010,7790,7790,7790,7790,0
20240725,160100,318052010,7790,7790,7790,7790,0
20240725,160000,318052010,7790,7790,7790,7790,0
20240725,155900,318052010,7790,7790,7790,7790,0
20240725,155800,318052010,7790,7790,7790,7790,0
20240725,155700,318052010,7790,7790,7790,7790,0
20240725,155600,318052010,7790,7790,7790,7790,1051
20240725,155500,318052010,7790,7790,7790,7790,0
20240725,155400,318052010,7790,7790,7790,7790,0
20240725,155300,318052010,7790,7790,7790,7790,0
20240725,155200,318052010,7790,7790,7790,7790,0
20240725,155100,318052010,7790,7790,7790,7790,0
20240725,155000,318052010,7790,7790,7790,7790,0
20240725,154900,318052010,7790,7790,7790,7790,0
20240725,154800,318052010,7790,7790,7790,7790,0
20240725,154700,318052010,7790,7790,7790,7790,0
20240725,154600,318052010,7790,7790,7790,7790,0
20240725,154500,318052010,7790,7790,7790,7790,0
20240725,154400,318052010,7790,7790,7790,7790,0
20240725,154300,318052010,7790,7790,7790,7790,0
20240725,154200,318052010,7790,7790,7790,7790,0
20240725,154100,318052010,7790,7790,7790,7790,0
20240725,154000,318052010,7790,7790,7790,7790,0
20240725,153900,318052010,7790,7790,7790,7790,0
20240725,153800,318052010,7790,7790,7790,7790,0
20240725,153700,318052010,7790,7790,7790,7790,0
20240725,153600,318052010,7790,7790,7790,7790,0
20240725,153500,318052010,7790,7790,7790,7790,0
20240725,153400,318052010,7790,7790,7790,7790,0
20240725,153300,318052010,7790,7790,7790,7790,0
20240725,153200,318052010,7790,7790,7790,7790,0
20240725,153100,318052010,7790,7790,7790,7790,0
20240725,153000,318052010,7790,7790,7790,7790,1051
20240725,152900,309864720,7800,7800,7800,7800,0
20240725,152800,309864720,7800,7800,7800,7800,0
20240725,152700,309864720,7800,7800,7800,7800,0
20240725,152600,309864720,7800,7800,7800,7800,0
20240725,152500,309864720,7800,7800,7800,7800,0
20240725,152400,309864720,7800,7800,7800,7800,0
20240725,152300,309864720,7800,7800,7800,7800,0
20240725,152200,309864720,7800,7800,7800,7800,0
20240725,152100,309864720,7800,7800,7800,7800,0
20240725,152000,309864720,7800,7800,7800,7800,0
20240725,151900,309864720,7800,7790,7800,7790,42
20240725,151800,309537530,7790,7800,7800,7790,74
20240725,151700,308960940,7830,7830,7830,7830,13
20240725,151600,308859150,7830,7800,7830,7800,7
20240725,151500,308804520,7780,7780,7780,7780,0
20240725,151400,308804520,7780,7800,7800,7780,97
20240725,151300,308048240,7800,7800,7800,7800,0
20240725,151200,308048240,7800,7800,7800,7800,0
20240725,151100,308048240,7800,7800,7800,7800,0
20240725,151000,308048240,7800,7800,7800,7800,0
20240725,150900,308048240,7800,7800,7800,7800,43
20240725,150800,307712840,7830,7830,7830,7830,0
20240725,150700,307712840,7830,7830,7830,7830,1
20240725,150600,307705010,7840,7840,7840,7840,1
20240725,150500,307697170,7850,7850,7850,7850,0
20240725,150400,307697170,7850,7850,7850,7850,0
20240725,150300,307697170,7850,7840,7850,7840,2
20240725,150200,307681480,7810,7810,7810,7810,0
20240725,150100,307681480,7810,7790,7810,7790,25
20240725,150000,307486710,7790,7800,7800,7790,21
20240725,145900,307323110,7790,7790,7790,7790,0
20240725,145800,307323110,7790,7790,7790,7790,0
20240725,145700,307323110,7790,7790,7790,7790,0
20240725,145600,307323110,7790,7800,7800,7790,57
20240725,145500,306878520,7810,7810,7810,7810,0
20240725,145400,306878520,7810,7810,7810,7810,0
20240725,145300,306878520,7810,7810,7810,7800,15
20240725,145200,306761380,7840,7840,7840,7840,0
20240725,145100,306761380,7840,7840,7840,7840,0
20240725,145000,306761380,7840,7840,7840,7840,0
20240725,144900,306761380,7840,7840,7840,7840,40
20240725,144800,306447780,7840,7840,7840,7840,15
20240725,144700,306330180,7850,7850,7850,7850,0
20240725,144600,306330180,7850,7850,7850,7850,0
20240725,144500,306330180,7850,7850,7850,7850,0
20240725,144400,306330180,7850,7850,7850,7850,0
20240725,144300,306330180,7850,7850,7850,7850,10
20240725,144200,306251680,7850,7850,7850,7850,0
20240725,144100,306251680,7850,7800,7850,7800,3
20240725,144000,306228180,7800,7800,7800,7800,0
20240725,143900,306228180,7800,7800,7800,7800,2
20240725,143800,306212580,7800,7850,7850,7800,28
20240725,143700,305993100,7850,7850,7850,7850,0
20240725,143600,305993100,7850,7850,7850,7850,0
20240725,143500,305993100,7850,7850,7850,7850,0
20240725,143400,305993100,7850,7850,7850,7850,0
20240725,143300,305993100,7850,7850,7850,7850,0
20240725,143200,305993100,7850,7850,7850,7850,0
20240725,143100,305993100,7850,7850,7850,7850,3
20240725,143000,305969550,7840,7840,7840,7840,0
20240725,142900,305969550,7840,7840,7840,7840,0
20240725,142800,305969550,7840,7840,7840,7840,4
20240725,142700,305938190,7860,7840,7860,7840,5
20240725,142600,305898950,7840,7840,7840,7840,4
20240725,142500,305867590,7870,7870,7870,7870,0
20240725,142400,305867590,7870,7850,7870,7810,55
20240725,142300,305435940,7840,7850,7850,7840,6
20240725,142200,305388850,7850,7850,7850,7850,1
20240725,142100,305381000,7840,7840,7840,7840,0
20240725,142000,305381000,7840,7820,7840,7820,100
20240725,141900,304597140,7820,7820,7820,7820,20
20240725,141800,304440740,7810,7840,7840,7810,37
20240725,141700,304151400,7820,7820,7840,7810,124
20240725,141600,303179310,7830,7830,7830,7830,1
20240725,141500,303171480,7840,7840,7840,7840,1
20240725,141400,303163640,7800,7810,7810,7800,300
20240725,141300,300823630,7830,7830,7830,7830,0
20240725,141200,300823630,7830,7840,7840,7830,10
20240725,141100,300745250,7830,7830,7830,7830,1
20240725,141000,300737420,7840,7840,7840,7840,0
20240725,140900,300737420,7840,7820,7840,7820,31
20240725,140800,300494780,7830,7830,7830,7830,10
20240725,140700,300416480,7820,7820,7820,7820,46
20240725,140600,300056760,7820,7820,7820,7820,0
20240725,140500,300056760,7820,7820,7820,7820,0
20240725,140400,300056760,7820,7820,7820,7820,100
20240725,140300,299274760,7820,7800,7820,7800,646
20240725,140200,294223100,7820,7820,7820,7820,0
20240725,140100,294223100,7820,7820,7820,7820,1
20240725,140000,294215280,7810,7780,7810,7780,4
20240725,135900,294184130,7780,7780,7780,7780,10
20240725,135800,294106330,7780,7780,7780,7780,0
20240725,135700,294106330,7780,7780,7780,7780,0
20240725,135600,294106330,7780,7820,7820,7780,83
20240725,135500,293460550,7820,7820,7820,7820,0
20240725,135400,293460550,7820,7780,7820,7780,148
20240725,135300,292307670,7780,7780,7780,7780,30
20240725,135200,292074270,7780,7780,7780,7780,1
20240725,135100,292066490,7770,7770,7770,7770,87
20240725,135000,291390500,7770,7770,7770,7770,0
20240725,134900,291390500,7770,7770,7770,7770,0
20240725,134800,291390500,7770,7770,7770,7770,3
20240725,134700,291367190,7760,7750,7760,7750,94
20240725,134600,290638550,7770,7770,7770,7770,78
20240725,134500,290032490,7790,7790,7790,7790,0
20240725,134400,290032490,7790,7790,7790,7790,0
20240725,134300,290032490,7790,7780,7790,7780,30
20240725,134200,289798990,7770,7770,7770,7770,0
20240725,134100,289798990,7770,7770,7770,7770,20
20240725,134000,289643590,7770,7770,7770,7770,43
20240725,133900,289309480,7750,7750,7750,7750,0
20240725,133800,289309480,7750,7750,7750,7750,0
20240725,133700,289309480,7750,7770,7770,7750,181
20240725,133600,287906170,7770,7770,7770,7760,5
20240725,133500,287867330,7770,7770,7770,7770,100
20240725,133400,287090330,7770,7770,7770,7770,19
20240725,133300,286942700,7770,7770,7770,7770,10
20240725,133200,286865000,7770,7770,7770,7770,65
20240725,133100,286359950,7750,7750,7750,7750,80
20240725,133000,285739950,7750,7750,7750,7750,2
20240725,132900,285724450,7750,7750,7750,7750,38
20240725,132800,285429950,7750,7750,7750,7750,0
20240725,132700,285429950,7750,7770,7770,7750,7
20240725,132600,285375580,7760,7760,7760,7760,0
20240725,132500,285375580,7760,7760,7760,7750,108
20240725,132400,284537510,7760,7740,7760,7730,600
20240725,132300,279883950,7740,7740,7740,7740,174
20240725,132200,278537190,7740,7750,7750,7740,12
20240725,132100,278444200,7760,7730,7760,7730,11
20240725,132000,278358870,7720,7720,7720,7720,1
20240725,131900,278351150,7710,7720,7760,7710,224
20240725,131800,276623660,7700,7700,7700,7700,400
20240725,131700,273543660,7700,7710,7710,7700,1024
20240725,131600,265654620,7770,7730,7770,7710,305
20240725,131500,263301550,7740,7740,7740,7730,82
20240725,131400,262667100,7740,7730,7740,7700,1624
20240725,131300,250141320,7720,7720,7720,7720,212
20240725,131200,248504680,7750,7770,7770,7720,2964
20240725,131100,225583900,7780,7780,7780,7780,2
20240725,131000,225568340,7820,7820,7820,7820,0
20240725,130900,225568340,7820,7820,7820,7820,5
20240725,130800,225529240,7780,7780,7780,7780,0
20240725,130700,225529240,7780,7780,7780,7780,0
20240725,130600,225529240,7780,7760,7780,7750,822
20240725,130500,219154070,7770,7780,7780,7770,548
20240725,130400,214895860,7780,7790,7840,7780,419
20240725,130300,211634730,7840,7840,7840,7840,41
20240725,130200,211313290,7790,7790,7790,7790,72
20240725,130100,210752410,7790,7800,7800,7790,427
20240725,130000,207425990,7800,7830,7830,7790,546
20240725,125900,203166200,7800,7800,7800,7800,0
20240725,125800,203166200,7800,7800,7800,7800,32
20240725,125700,202916600,7830,7810,7830,7790,752
20240725,125600,197050100,7810,7830,7830,7810,2426
20240725,125500,178083350,7840,7860,7860,7840,286
20240725,125400,175840650,7870,7850,7880,7850,116
20240725,125300,174929560,7860,7860,7860,7860,10
20240725,125200,174850960,7870,7850,7880,7850,44
20240725,125100,174504490,7850,7860,7860,7850,527
20240725,125000,170366340,7880,7880,7880,7880,0
20240725,124900,170366340,7880,7910,7910,7880,363
20240725,124800,167503430,7910,7910,7910,7910,1
20240725,124700,167495520,7900,7900,7900,7900,202
20240725,124600,165899720,7910,7910,7910,7910,0
20240725,124500,165899720,7910,7910,7910,7910,0
20240725,124400,165899720,7910,7910,7910,7910,0
20240725,124300,165899720,7910,7910,7910,7910,1
20240725,124200,165891810,7900,7910,7910,7900,76
20240725,124100,165290740,7910,7910,7910,7910,1
20240725,124000,165282830,7910,7910,7910,7910,0
20240725,123900,165282830,7910,7910,7910,7910,0
20240725,123800,165282830,7910,7910,7910,7910,0
20240725,123700,165282830,7910,7910,7910,7910,0
20240725,123600,165282830,7910,7910,7910,7910,0
20240725,123500,165282830,7910,7910,7910,7910,0
20240725,123400,165282830,7910,7910,7910,7910,0
20240725,123300,165282830,7910,7910,7910,7910,1
20240725,123200,165274920,7910,7910,7910,7910,0
20240725,123100,165274920,7910,7910,7910,7910,0
20240725,123000,165274920,7910,7910,7910,7910,0
20240725,122900,165274920,7910,7910,7910,7910,0
20240725,122800,165274920,7910,7910,7910,7910,0
20240725,122700,165274920,7910,7910,7910,7910,0
20240725,122600,165274920,7910,7910,7910,7910,0
20240725,122500,165274920,7910,7910,7910,7910,0
20240725,122400,165274920,7910,7910,7910,7910,0
20240725,122300,165274920,7910,7900,7910,7900,2
20240725,122200,165259110,7900,7900,7900,7900,0
20240725,122100,165259110,7900,7900,7900,7900,1
20240725,122000,165251210,7910,7910,7910,7910,50
20240725,121900,164855710,7910,7910,7910,7910,0
20240725,121800,164855710,7910,7910,7910,7910,49
20240725,121700,164468120,7920,7920,7920,7920,1
20240725,121600,164460200,7910,7910,7910,7910,0
20240725,121500,164460200,7910,7910,7910,7910,125
20240725,121400,163471450,7910,7910,7910,7910,165
20240725,121300,162166300,7910,7910,7910,7910,0
20240725,121200,162166300,7910,7910,7910,7910,0
20240725,121100,162166300,7910,7910,7910,7910,10
20240725,121000,162087200,7910,7910,7910,7910,0
20240725,120900,162087200,7910,7910,7910,7910,1
20240725,120800,162079290,7860,7860,7860,7860,0
20240725,120700,162079290,7860,7860,7860,7860,0
20240725,120600,162079290,7860,7900,7900,7860,1017
20240725,120500,154083620,7890,7890,7890,7890,1
20240725,120400,154075730,7900,7900,7900,7900,0
20240725,120300,154075730,7900,7900,7900,7900,6
20240725,120200,154028330,7900,7900,7900,7900,1
20240725,120100,154020430,7900,7900,7900,7900,1
20240725,120000,154012530,7900,7900,7900,7900,0
20240725,115900,154012530,7900,7900,7900,7900,10
20240725,115800,153933530,7900,7900,7900,7900,0
20240725,115700,153933530,7900,7900,7900,7900,3
20240725,115600,153909830,7860,7860,7860,7860,41
20240725,115500,153587570,7870,7870,7870,7870,1
20240725,115400,153579700,7900,7900,7900,7900,10
20240725,115300,153500700,7900,7900,7900,7900,0
20240725,115200,153500700,7900,7900,7900,7900,0
20240725,115100,153500700,7900,7900,7900,7900,4
20240725,115000,153469100,7860,7860,7860,7860,0
20240725,114900,153469100,7860,7860,7860,7860,0
20240725,114800,153469100,7860,7880,7880,7860,210
20240725,114700,151817410,7870,7870,7870,7870,0
20240725,114600,151817410,7870,7870,7870,7870,0
20240725,114500,151817410,7870,7880,7880,7870,12
20240725,114400,151722890,7910,7910,7910,7910,0
20240725,114300,151722890,7910,7910,7910,7910,0
20240725,114200,151722890,7910,7910,7910,7910,0
20240725,114100,151722890,7910,7910,7910,7910,10
20240725,114000,151643790,7910,7880,7910,7880,2
20240725,113900,151628000,7910,7910,7910,7910,0
20240725,113800,151628000,7910,7910,7910,7910,2
20240725,113700,151612180,7910,7910,7910,7910,0
20240725,113600,151612180,7910,7910,7910,7910,0
20240725,113500,151612180,7910,7910,7910,7910,0
20240725,113400,151612180,7910,7880,7910,7880,2
20240725,113300,151596390,7880,7880,7880,7880,0
20240725,113200,151596390,7880,7880,7880,7880,23
20240725,113100,151415150,7880,7880,7880,7880,1
20240725,113000,151407270,7890,7890,7890,7890,1
20240725,112900,151399380,7910,7910,7910,7910,0
20240725,112800,151399380,7910,7910,7910,7910,1
20240725,112700,151391470,7880,7900,7910,7880,6
20240725,112600,151344050,7880,7900,7900,7880,2
20240725,112500,151328270,7900,7900,7900,7900,3
20240725,112400,151304570,7900,7900,7900,7900,0
20240725,112300,151304570,7900,7880,7900,7880,600
20240725,112200,146564730,7880,7880,7880,7880,0
20240725,112100,146564730,7880,7880,7880,7880,10
20240725,112000,146485930,7880,7880,7880,7880,0
20240725,111900,146485930,7880,7880,7880,7880,0
20240725,111800,146485930,7880,7880,7880,7880,0
20240725,111700,146485930,7880,7880,7880,7880,3
20240725,111600,146462290,7880,7880,7880,7880,1
20240725,111500,146454410,7880,7880,7880,7880,0
20240725,111400,146454410,7880,7880,7880,7880,0
20240725,111300,146454410,7880,7880,7880,7880,31
20240725,111200,146210130,7880,7880,7880,7880,10
20240725,111100,146131330,7900,7900,7900,7900,1
20240725,111000,146123430,7900,7900,7900,7900,0
20240725,110900,146123430,7900,7900,7900,7900,1
20240725,110800,146115530,7850,7890,7900,7850,348
20240725,110700,143373700,7890,7880,7890,7880,101
20240725,110600,142577810,7880,7880,7880,7880,100
20240725,110500,141789810,7920,7920,7920,7920,0
20240725,110400,141789810,7920,7920,7920,7920,0
20240725,110300,141789810,7920,7920,7920,7920,1
20240725,110200,141781890,7880,7880,7880,7880,96
20240725,110100,141025410,7880,7880,7880,7880,206
20240725,110000,139402130,7920,7920,7920,7920,3
20240725,105900,139378370,7880,7910,7910,7880,110
20240725,105800,138511270,7880,7920,7920,7880,510
20240725,105700,134485060,7920,7920,7920,7920,20
20240725,105600,134326660,7920,7920,7920,7920,1
20240725,105500,134318740,7920,7880,7920,7880,2
20240725,105400,134302940,7920,7920,7920,7920,0
20240725,105300,134302940,7920,7920,7920,7920,31
20240725,105200,134057420,7920,7920,7920,7920,1
20240725,105100,134049500,7910,7910,7910,7910,50
20240725,105000,133654000,7910,7910,7910,7910,0
20240725,104900,133654000,7910,7900,7910,7900,101
20240725,104800,132856090,7890,7900,7900,7890,2
20240725,104700,132840300,7900,7890,7900,7840,41
20240725,104600,132518740,7910,7910,7910,7910,10
20240725,104500,132439640,7910,7910,7910,7910,0
20240725,104400,132439640,7910,7910,7910,7910,0
20240725,104300,132439640,7910,7850,7910,7830,121
20240725,104200,131489260,7860,7900,7900,7860,32
20240725,104100,131237630,7900,7900,7910,7900,16
20240725,104000,131111220,7900,7860,7900,7860,73
20240725,103900,130537400,7860,7860,7860,7860,0
20240725,103800,130537400,7860,7860,7860,7860,1
20240725,103700,130529540,7850,7850,7850,7850,99
20240725,103600,129752390,7850,7850,7850,7850,0
20240725,103500,129752390,7850,7850,7850,7850,0
20240725,103400,129752390,7850,7850,7850,7850,0
20240725,103300,129752390,7850,7850,7850,7850,1
20240725,103200,129744540,7830,7830,7830,7830,0
20240725,103100,129744540,7830,7830,7830,7830,0
20240725,103000,129744540,7830,7850,7850,7830,200
20240725,102900,128178240,7860,7860,7860,7860,1
20240725,102800,128170380,7850,7850,7850,7850,67
20240725,102700,127644430,7840,7840,7840,7840,0
20240725,102600,127644430,7840,7840,7840,7840,0
20240725,102500,127644430,7840,7840,7840,7840,0
20240725,102400,127644430,7840,7840,7840,7840,0
20240725,102300,127644430,7840,7840,7840,7840,100
20240725,102200,126860430,7840,7850,7850,7840,141
20240725,102100,125754980,7840,7840,7850,7840,209
20240725,102000,124116410,7840,7840,7840,7840,0
20240725,101900,124116410,7840,7840,7840,7840,5
20240725,101800,124077210,7840,7840,7840,7840,30
20240725,101700,123842010,7840,7840,7840,7840,17
20240725,101600,123708730,7840,7840,7840,7840,1
20240725,101500,123700890,7840,7840,7840,7840,4
20240725,101400,123669530,7840,7840,7840,7840,1
20240725,101300,123661690,7790,7800,7800,7790,6
20240725,101200,123614940,7790,7790,7790,7790,1
20240725,101100,123607150,7800,7800,7800,7800,170
20240725,101000,122281150,7800,7810,7810,7800,7
20240725,100900,122226540,7860,7860,7860,7860,1
20240725,100800,122218680,7820,7800,7820,7800,129
20240725,100700,121211680,7790,7800,7800,7790,303
20240725,100600,118851180,7800,7800,7820,7800,12
20240725,100500,118757560,7820,7820,7820,7820,10
20240725,100400,118679360,7820,7820,7820,7820,1
20240725,100300,118671540,7820,7820,7820,7820,13
20240725,100200,118569880,7820,7820,7820,7820,7
20240725,100100,118515140,7820,7820,7820,7820,9
20240725,100000,118444760,7820,7820,7820,7820,0
20240725,095900,118444760,7820,7820,7820,7750,434
20240725,095800,115064490,7820,7820,7820,7820,16
20240725,095700,114939370,7860,7860,7860,7860,0
20240725,095600,114939370,7860,7860,7860,7810,4
20240725,095500,114907980,7860,7860,7860,7860,0
20240725,095400,114907980,7860,7860,7860,7860,1
20240725,095300,114900120,7810,7860,7860,7810,30
20240725,095200,114665520,7850,7850,7850,7850,0
20240725,095100,114665520,7850,7850,7850,7850,5
20240725,095000,114626270,7860,7850,7860,7850,24
20240725,094900,114437660,7850,7860,7860,7800,52
20240725,094800,114031950,7800,7850,7860,7720,5299
20240725,094700,72778310,7850,7860,7860,7850,29
20240725,094600,72550650,7850,7850,7850,7850,96
20240725,094500,71797050,7860,7860,7860,7860,1
20240725,094400,71789190,7840,7840,7840,7830,84
20240725,094300,71131370,7840,7850,7850,7840,50
20240725,094200,70739240,7870,7860,7870,7850,128
20240725,094100,69733210,7870,7870,7870,7870,2
20240725,094000,69717470,7860,7860,7870,7860,529
20240725,093900,65557820,7870,7870,7870,7870,501
20240725,093800,61614950,7860,7870,7870,7860,4
20240725,093700,61583480,7880,7880,7880,7880,1
20240725,093600,61575600,7880,7880,7880,7880,0
20240725,093500,61575600,7880,7870,7880,7870,13
20240725,093400,61473170,7880,7880,7880,7880,2
20240725,093300,61457410,7880,7880,7880,7880,0
20240725,093200,61457410,7880,7880,7880,7880,15
20240725,093100,61339210,7880,7890,7890,7870,230
20240725,093000,59526470,7900,7900,7900,7900,4
20240725,092900,59494870,7900,7900,7900,7890,56
20240725,092800,59053000,7910,7920,7920,7910,54
20240725,092700,58625360,7920,7910,7920,7910,152
20240725,092600,57422990,7940,7940,7940,7940,22
20240725,092500,57248310,7910,7910,7940,7910,23
20240725,092400,57066320,7890,7880,7940,7880,13
20240725,092300,56963720,7910,7970,7970,7850,983
20240725,092200,49196640,7960,7950,7960,7950,379
20240725,092100,46183090,7950,7960,7960,7940,238
20240725,092000,44293340,7940,8000,8000,7930,490
20240725,091900,40397980,8020,8030,8040,7750,2495
20240725,091800,20615970,8040,8000,8040,8000,2
20240725,091700,20599930,8000,8040,8090,8000,1001
20240725,091600,12589160,8040,8040,8040,8040,36
20240725,091500,12299720,8040,8050,8100,8010,347
20240725,091400,9513710,8100,8100,8100,8100,0
20240725,091300,9513710,8100,8100,8100,8100,6
20240725,091200,9465110,8100,8100,8100,8100,0
20240725,091100,9465110,8100,8100,8100,8020,257
20240725,091000,7398840,8050,8050,8050,8050,0
20240725,090900,7398840,8050,8100,8100,8050,13
20240725,090800,7294140,8100,8060,8100,8050,32
20240725,090700,7035850,8100,8100,8100,8100,0
20240725,090600,7035850,8100,8100,8100,8100,5
20240725,090500,6995350,8100,8100,8100,8100,21
20240725,090400,6825250,8070,8100,8100,8070,11
20240725,090300,6736180,8100,8100,8100,8100,5
20240725,090200,6695680,8100,8090,8100,8060,188
20240725,090100,5175860,8100,8160,8160,8100,429
20240725,090000,1697190,8170,8140,8180,8120,208