stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192200,265275680,3115,3115,3115,3115,4425
20230725,192100,265275680,3115,3115,3115,3115,0
20230725,192000,265275680,3115,3115,3115,3115,0
20230725,191900,265275680,3115,3115,3115,3115,0
20230725,191800,265275680,3115,3115,3115,3115,0
20230725,191700,265275680,3115,3115,3115,3115,0
20230725,191600,265275680,3115,3115,3115,3115,0
20230725,191500,265275680,3115,3115,3115,3115,0
20230725,191400,265275680,3115,3115,3115,3115,0
20230725,191300,265275680,3115,3115,3115,3115,0
20230725,191200,265275680,3115,3115,3115,3115,0
20230725,191100,265275680,3115,3115,3115,3115,0
20230725,191000,265275680,3115,3115,3115,3115,0
20230725,190900,265275680,3115,3115,3115,3115,0
20230725,190800,265275680,3115,3115,3115,3115,0
20230725,190700,265275680,3115,3115,3115,3115,0
20230725,190600,265275680,3115,3115,3115,3115,0
20230725,190500,265275680,3115,3115,3115,3115,0
20230725,190400,265275680,3115,3115,3115,3115,0
20230725,190300,265275680,3115,3115,3115,3115,0
20230725,190200,265275680,3115,3115,3115,3115,0
20230725,190100,265275680,3115,3115,3115,3115,0
20230725,190000,265275680,3115,3115,3115,3115,0
20230725,185900,265275680,3115,3115,3115,3115,0
20230725,185800,265275680,3115,3115,3115,3115,0
20230725,185700,265275680,3115,3115,3115,3115,0
20230725,185600,265275680,3115,3115,3115,3115,0
20230725,185500,265275680,3115,3115,3115,3115,0
20230725,185400,265275680,3115,3115,3115,3115,0
20230725,185300,265275680,3115,3115,3115,3115,0
20230725,185200,265275680,3115,3115,3115,3115,4425
20230725,185100,265275680,3115,3115,3115,3115,0
20230725,185000,265275680,3115,3115,3115,3115,0
20230725,184900,265275680,3115,3115,3115,3115,0
20230725,184800,265275680,3115,3115,3115,3115,0
20230725,184700,265275680,3115,3115,3115,3115,0
20230725,184600,265275680,3115,3115,3115,3115,0
20230725,184500,265275680,3115,3115,3115,3115,0
20230725,184400,265275680,3115,3115,3115,3115,0
20230725,184300,265275680,3115,3115,3115,3115,0
20230725,184200,265275680,3115,3115,3115,3115,0
20230725,184100,265275680,3115,3115,3115,3115,0
20230725,184000,265275680,3115,3115,3115,3115,0
20230725,183900,265275680,3115,3115,3115,3115,0
20230725,183800,265275680,3115,3115,3115,3115,0
20230725,183700,265275680,3115,3115,3115,3115,0
20230725,183600,265275680,3115,3115,3115,3115,0
20230725,183500,265275680,3115,3115,3115,3115,0
20230725,183400,265275680,3115,3115,3115,3115,0
20230725,183300,265275680,3115,3115,3115,3115,0
20230725,183200,265275680,3115,3115,3115,3115,0
20230725,183100,265275680,3115,3115,3115,3115,0
20230725,183000,265275680,3115,3115,3115,3115,0
20230725,182900,265275680,3115,3115,3115,3115,0
20230725,182800,265275680,3115,3115,3115,3115,0
20230725,182700,265275680,3115,3115,3115,3115,0
20230725,182600,265275680,3115,3115,3115,3115,0
20230725,182500,265275680,3115,3115,3115,3115,0
20230725,182400,265275680,3115,3115,3115,3115,0
20230725,182300,265275680,3115,3115,3115,3115,0
20230725,182200,265275680,3115,3115,3115,3115,4425
20230725,182100,265275680,3115,3115,3115,3115,0
20230725,182000,265275680,3115,3115,3115,3115,0
20230725,181900,265275680,3115,3115,3115,3115,0
20230725,181800,265275680,3115,3115,3115,3115,0
20230725,181700,265275680,3115,3115,3115,3115,0
20230725,181600,265275680,3115,3115,3115,3115,0
20230725,181500,265275680,3115,3115,3115,3115,0
20230725,181400,265275680,3115,3115,3115,3115,0
20230725,181300,265275680,3115,3115,3115,3115,0
20230725,181200,265275680,3115,3115,3115,3115,0
20230725,181100,265275680,3115,3115,3115,3115,0
20230725,181000,265275680,3115,3115,3115,3115,0
20230725,180900,265275680,3115,3115,3115,3115,0
20230725,180800,265275680,3115,3115,3115,3115,0
20230725,180700,265275680,3115,3115,3115,3115,0
20230725,180600,265275680,3115,3115,3115,3115,0
20230725,180500,265275680,3115,3115,3115,3115,0
20230725,180400,265275680,3115,3115,3115,3115,0
20230725,180300,265275680,3115,3115,3115,3115,0
20230725,180200,265275680,3115,3115,3115,3115,0
20230725,180100,265275680,3115,3115,3115,3115,0
20230725,180000,265275680,3115,3115,3115,3115,0
20230725,175900,265275680,3115,3115,3115,3115,0
20230725,175800,265275680,3115,3115,3115,3115,0
20230725,175700,265275680,3115,3115,3115,3115,0
20230725,175600,265275680,3115,3115,3115,3115,0
20230725,175500,265275680,3115,3115,3115,3115,0
20230725,175400,265275680,3115,3115,3115,3115,0
20230725,175300,265275680,3115,3115,3115,3115,0
20230725,175200,265275680,3115,3115,3115,3115,4425
20230725,175100,265275680,3115,3115,3115,3115,0
20230725,175000,265275680,3115,3115,3115,3115,0
20230725,174900,265275680,3115,3115,3115,3115,0
20230725,174800,265275680,3115,3115,3115,3115,0
20230725,174700,265275680,3115,3115,3115,3115,0
20230725,174600,265275680,3115,3115,3115,3115,0
20230725,174500,265275680,3115,3115,3115,3115,0
20230725,174400,265275680,3115,3115,3115,3115,0
20230725,174300,265275680,3115,3115,3115,3115,0
20230725,174200,265275680,3115,3115,3115,3115,0
20230725,174100,265275680,3115,3115,3115,3115,0
20230725,174000,265275680,3115,3115,3115,3115,0
20230725,173900,265275680,3115,3115,3115,3115,0
20230725,173800,265275680,3115,3115,3115,3115,0
20230725,173700,265275680,3115,3115,3115,3115,0
20230725,173600,265275680,3115,3115,3115,3115,0
20230725,173500,265275680,3115,3115,3115,3115,0
20230725,173400,265275680,3115,3115,3115,3115,0
20230725,173300,265275680,3115,3115,3115,3115,0
20230725,173200,265275680,3115,3115,3115,3115,0
20230725,173100,265275680,3115,3115,3115,3115,0
20230725,173000,265275680,3115,3115,3115,3115,0
20230725,172900,265275680,3115,3115,3115,3115,0
20230725,172800,265275680,3115,3115,3115,3115,0
20230725,172700,265275680,3115,3115,3115,3115,0
20230725,172600,265275680,3115,3115,3115,3115,0
20230725,172500,265275680,3115,3115,3115,3115,0
20230725,172400,265275680,3115,3115,3115,3115,0
20230725,172300,265275680,3115,3115,3115,3115,0
20230725,172200,265275680,3115,3115,3115,3115,4425
20230725,172100,265275680,3115,3115,3115,3115,0
20230725,172000,265275680,3115,3115,3115,3115,0
20230725,171900,265275680,3115,3115,3115,3115,0
20230725,171800,265275680,3115,3115,3115,3115,0
20230725,171700,265275680,3115,3115,3115,3115,0
20230725,171600,265275680,3115,3115,3115,3115,0
20230725,171500,265275680,3115,3115,3115,3115,0
20230725,171400,265275680,3115,3115,3115,3115,0
20230725,171300,265275680,3115,3115,3115,3115,0
20230725,171200,265275680,3115,3115,3115,3115,0
20230725,171100,265275680,3115,3115,3115,3115,0
20230725,171000,265275680,3115,3115,3115,3115,0
20230725,170900,265275680,3115,3115,3115,3115,0
20230725,170800,265275680,3115,3115,3115,3115,0
20230725,170700,265275680,3115,3115,3115,3115,0
20230725,170600,265275680,3115,3115,3115,3115,0
20230725,170500,265275680,3115,3115,3115,3115,0
20230725,170400,265275680,3115,3115,3115,3115,0
20230725,170300,265275680,3115,3115,3115,3115,0
20230725,170200,265275680,3115,3115,3115,3115,0
20230725,170100,265275680,3115,3115,3115,3115,0
20230725,170000,265275680,3115,3115,3115,3115,0
20230725,165900,265275680,3115,3115,3115,3115,0
20230725,165800,265275680,3115,3115,3115,3115,0
20230725,165700,265275680,3115,3115,3115,3115,0
20230725,165600,265275680,3115,3115,3115,3115,0
20230725,165500,265275680,3115,3115,3115,3115,0
20230725,165400,265275680,3115,3115,3115,3115,0
20230725,165300,265275680,3115,3115,3115,3115,0
20230725,165200,265275680,3115,3115,3115,3115,4425
20230725,165100,265275680,3115,3115,3115,3115,0
20230725,165000,265275680,3115,3115,3115,3115,0
20230725,164900,265275680,3115,3115,3115,3115,0
20230725,164800,265275680,3115,3115,3115,3115,0
20230725,164700,265275680,3115,3115,3115,3115,0
20230725,164600,265275680,3115,3115,3115,3115,0
20230725,164500,265275680,3115,3115,3115,3115,0
20230725,164400,265275680,3115,3115,3115,3115,0
20230725,164300,265275680,3115,3115,3115,3115,0
20230725,164200,265275680,3115,3115,3115,3115,0
20230725,164100,265275680,3115,3115,3115,3115,0
20230725,164000,265275680,3115,3115,3115,3115,0
20230725,163900,265275680,3115,3115,3115,3115,0
20230725,163800,265275680,3115,3115,3115,3115,0
20230725,163700,265275680,3115,3115,3115,3115,0
20230725,163600,265275680,3115,3115,3115,3115,0
20230725,163500,265275680,3115,3115,3115,3115,0
20230725,163400,265275680,3115,3115,3115,3115,0
20230725,163300,265275680,3115,3115,3115,3115,0
20230725,163200,265275680,3115,3115,3115,3115,0
20230725,163100,265275680,3115,3115,3115,3115,0
20230725,163000,265275680,3115,3115,3115,3115,0
20230725,162900,265275680,3115,3115,3115,3115,0
20230725,162800,265275680,3115,3115,3115,3115,0
20230725,162700,265275680,3115,3115,3115,3115,0
20230725,162600,265275680,3115,3115,3115,3115,0
20230725,162500,265275680,3115,3115,3115,3115,0
20230725,162400,265275680,3115,3115,3115,3115,0
20230725,162300,265275680,3115,3115,3115,3115,0
20230725,162200,265275680,3115,3115,3115,3115,4425
20230725,162100,265275680,3115,3115,3115,3115,0
20230725,162000,265275680,3115,3115,3115,3115,0
20230725,161900,265275680,3115,3115,3115,3115,0
20230725,161800,265275680,3115,3115,3115,3115,0
20230725,161700,265275680,3115,3115,3115,3115,0
20230725,161600,265275680,3115,3115,3115,3115,0
20230725,161500,265275680,3115,3115,3115,3115,0
20230725,161400,265275680,3115,3115,3115,3115,0
20230725,161300,265275680,3115,3115,3115,3115,0
20230725,161200,265275680,3115,3115,3115,3115,0
20230725,161100,265275680,3115,3115,3115,3115,0
20230725,161000,265275680,3115,3115,3115,3115,0
20230725,160900,265275680,3115,3115,3115,3115,0
20230725,160800,265275680,3115,3115,3115,3115,0
20230725,160700,265275680,3115,3115,3115,3115,0
20230725,160600,265275680,3115,3115,3115,3115,0
20230725,160500,265275680,3115,3115,3115,3115,0
20230725,160400,265275680,3115,3115,3115,3115,0
20230725,160300,265275680,3115,3115,3115,3115,0
20230725,160200,265275680,3115,3115,3115,3115,0
20230725,160100,265275680,3115,3115,3115,3115,0
20230725,160000,265275680,3115,3115,3115,3115,0
20230725,155900,265275680,3115,3115,3115,3115,0
20230725,155800,265275680,3115,3115,3115,3115,0
20230725,155700,265275680,3115,3115,3115,3115,0
20230725,155600,265275680,3115,3115,3115,3115,0
20230725,155500,265275680,3115,3115,3115,3115,0
20230725,155400,265275680,3115,3115,3115,3115,0
20230725,155300,265275680,3115,3115,3115,3115,0
20230725,155200,265275680,3115,3115,3115,3115,4425
20230725,155100,265275680,3115,3115,3115,3115,0
20230725,155000,265275680,3115,3115,3115,3115,0
20230725,154900,265275680,3115,3115,3115,3115,0
20230725,154800,265275680,3115,3115,3115,3115,0
20230725,154700,265275680,3115,3115,3115,3115,0
20230725,154600,265275680,3115,3115,3115,3115,0
20230725,154500,265275680,3115,3115,3115,3115,0
20230725,154400,265275680,3115,3115,3115,3115,0
20230725,154300,265275680,3115,3115,3115,3115,0
20230725,154200,265275680,3115,3115,3115,3115,0
20230725,154100,265275680,3115,3115,3115,3115,0
20230725,154000,265275680,3115,3115,3115,3115,0
20230725,153900,265275680,3115,3115,3115,3115,0
20230725,153800,265275680,3115,3115,3115,3115,0
20230725,153700,265275680,3115,3115,3115,3115,0
20230725,153600,265275680,3115,3115,3115,3115,0
20230725,153500,265275680,3115,3115,3115,3115,0
20230725,153400,265275680,3115,3115,3115,3115,0
20230725,153300,265275680,3115,3115,3115,3115,0
20230725,153200,265275680,3115,3115,3115,3115,0
20230725,153100,265275680,3115,3115,3115,3115,0
20230725,153000,265275680,3115,3115,3115,3115,4425
20230725,152900,251491805,3110,3110,3110,3110,0
20230725,152800,251491805,3110,3110,3110,3110,0
20230725,152700,251491805,3110,3110,3110,3110,0
20230725,152600,251491805,3110,3110,3110,3110,0
20230725,152500,251491805,3110,3110,3110,3110,0
20230725,152400,251491805,3110,3110,3110,3110,0
20230725,152300,251491805,3110,3110,3110,3110,0
20230725,152200,251491805,3110,3110,3110,3110,0
20230725,152100,251491805,3110,3110,3110,3110,0
20230725,152000,251491805,3110,3110,3110,3110,0
20230725,151900,251491805,3110,3110,3110,3110,414
20230725,151800,250204265,3135,3135,3135,3135,0
20230725,151700,250204265,3135,3120,3135,3120,10000
20230725,151600,218870410,3120,3120,3120,3120,22
20230725,151500,218801770,3105,3105,3105,3105,1000
20230725,151400,215696770,3115,3100,3115,3100,1054
20230725,151300,212414620,3100,3100,3100,3100,0
20230725,151200,212414620,3100,3100,3100,3100,0
20230725,151100,212414620,3100,3105,3110,3100,2628
20230725,151000,204265610,3100,3100,3100,3100,1000
20230725,150900,201165610,3100,3100,3100,3100,2126
20230725,150800,194575010,3100,3105,3105,3100,2288
20230725,150700,187478550,3105,3110,3110,3105,112
20230725,150600,187130730,3100,3100,3100,3100,0
20230725,150500,187130730,3100,3110,3110,3100,181
20230725,150400,186569330,3110,3105,3110,3105,2851
20230725,150300,177710925,3100,3100,3100,3100,8
20230725,150200,177686125,3100,3100,3100,3100,0
20230725,150100,177686125,3100,3100,3100,3100,20
20230725,150000,177624125,3100,3095,3100,3095,4203
20230725,145900,164602950,3090,3090,3090,3090,113
20230725,145800,164253780,3090,3090,3090,3090,0
20230725,145700,164253780,3090,3090,3090,3090,200
20230725,145600,163635780,3085,3085,3085,3085,0
20230725,145500,163635780,3085,3085,3085,3085,2
20230725,145400,163629610,3085,3085,3085,3085,1375
20230725,145300,159387735,3085,3085,3085,3085,0
20230725,145200,159387735,3085,3085,3085,3085,0
20230725,145100,159387735,3085,3085,3085,3085,0
20230725,145000,159387735,3085,3085,3085,3085,0
20230725,144900,159387735,3085,3085,3085,3085,200
20230725,144800,158770735,3085,3085,3085,3085,0
20230725,144700,158770735,3085,3080,3085,3080,659
20230725,144600,156737955,3080,3080,3080,3080,0
20230725,144500,156737955,3080,3080,3080,3080,0
20230725,144400,156737955,3080,3080,3080,3080,18
20230725,144300,156682515,3075,3075,3075,3075,0
20230725,144200,156682515,3075,3075,3075,3075,2
20230725,144100,156676365,3075,3075,3075,3075,1
20230725,144000,156673290,3075,3075,3075,3075,741
20230725,143900,154394715,3075,3070,3075,3070,6158
20230725,143800,135471890,3070,3070,3070,3070,47
20230725,143700,135327600,3075,3075,3075,3075,200
20230725,143600,134712600,3075,3075,3075,3075,5
20230725,143500,134697225,3070,3070,3070,3070,243
20230725,143400,133951215,3070,3070,3070,3070,0
20230725,143300,133951215,3070,3070,3070,3070,0
20230725,143200,133951215,3070,3070,3070,3070,0
20230725,143100,133951215,3070,3080,3080,3070,5001
20230725,143000,118581060,3080,3080,3080,3075,9
20230725,142900,118553345,3080,3080,3080,3080,100
20230725,142800,118245345,3080,3080,3080,3080,7
20230725,142700,118223785,3075,3075,3075,3075,0
20230725,142600,118223785,3075,3075,3075,3075,0
20230725,142500,118223785,3075,3075,3075,3075,0
20230725,142400,118223785,3075,3075,3075,3075,0
20230725,142300,118223785,3075,3075,3075,3075,0
20230725,142200,118223785,3075,3080,3080,3075,203
20230725,142100,117598560,3080,3080,3080,3080,50
20230725,142000,117444560,3080,3080,3080,3080,0
20230725,141900,117444560,3080,3080,3080,3080,0
20230725,141800,117444560,3080,3080,3080,3080,313
20230725,141700,116480520,3085,3085,3085,3085,13
20230725,141600,116440415,3085,3085,3085,3085,0
20230725,141500,116440415,3085,3085,3085,3085,1
20230725,141400,116437330,3075,3075,3075,3075,0
20230725,141300,116437330,3075,3075,3075,3075,135
20230725,141200,116022205,3075,3075,3075,3075,4
20230725,141100,116009905,3080,3080,3080,3080,0
20230725,141000,116009905,3080,3080,3080,3080,0
20230725,140900,116009905,3080,3080,3080,3080,0
20230725,140800,116009905,3080,3080,3080,3080,0
20230725,140700,116009905,3080,3080,3080,3080,0
20230725,140600,116009905,3080,3080,3080,3080,0
20230725,140500,116009905,3080,3080,3080,3080,165
20230725,140400,115501705,3080,3080,3080,3080,0
20230725,140300,115501705,3080,3080,3080,3080,1
20230725,140200,115498625,3080,3080,3080,3080,0
20230725,140100,115498625,3080,3080,3080,3080,6
20230725,140000,115480145,3075,3080,3080,3075,333
20230725,135900,114454545,3085,3085,3085,3085,0
20230725,135800,114454545,3085,3090,3090,3085,68
20230725,135700,114244715,3085,3085,3085,3085,0
20230725,135600,114244715,3085,3085,3085,3085,0
20230725,135500,114244715,3085,3085,3085,3085,0
20230725,135400,114244715,3085,3085,3085,3085,141
20230725,135300,113809730,3085,3090,3090,3085,145
20230725,135200,113362125,3075,3075,3075,3075,0
20230725,135100,113362125,3075,3075,3075,3075,30
20230725,135000,113269875,3075,3075,3075,3075,295
20230725,134900,112362750,3075,3075,3075,3075,291
20230725,134800,111467925,3075,3075,3075,3075,80
20230725,134700,111221925,3075,3075,3075,3075,183
20230725,134600,110659200,3080,3080,3080,3080,5
20230725,134500,110643800,3075,3075,3075,3075,10
20230725,134400,110613050,3075,3075,3075,3075,0
20230725,134300,110613050,3075,3075,3075,3075,0
20230725,134200,110613050,3075,3075,3075,3075,0
20230725,134100,110613050,3075,3075,3075,3075,0
20230725,134000,110613050,3075,3075,3075,3075,789
20230725,133900,108186875,3075,3080,3080,3075,88
20230725,133800,107915875,3080,3080,3080,3080,0
20230725,133700,107915875,3080,3080,3080,3080,300
20230725,133600,106991875,3080,3080,3080,3080,0
20230725,133500,106991875,3080,3080,3080,3080,900
20230725,133400,104219875,3080,3080,3080,3080,0
20230725,133300,104219875,3080,3085,3085,3080,96
20230725,133200,103924070,3100,3100,3100,3100,0
20230725,133100,103924070,3100,3100,3100,3100,1
20230725,133000,103920970,3085,3085,3085,3085,0
20230725,132900,103920970,3085,3085,3085,3085,0
20230725,132800,103920970,3085,3085,3085,3085,0
20230725,132700,103920970,3085,3085,3085,3085,0
20230725,132600,103920970,3085,3090,3100,3085,399
20230725,132500,102689770,3100,3100,3100,3100,0
20230725,132400,102689770,3100,3100,3100,3100,0
20230725,132300,102689770,3100,3100,3100,3100,0
20230725,132200,102689770,3100,3100,3100,3100,100
20230725,132100,102379770,3100,3100,3100,3100,0
20230725,132000,102379770,3100,3100,3100,3100,0
20230725,131900,102379770,3100,3100,3100,3100,1
20230725,131800,102376670,3095,3095,3095,3095,0
20230725,131700,102376670,3095,3095,3095,3095,0
20230725,131600,102376670,3095,3095,3095,3095,0
20230725,131500,102376670,3095,3095,3095,3095,0
20230725,131400,102376670,3095,3095,3095,3095,0
20230725,131300,102376670,3095,3095,3095,3095,0
20230725,131200,102376670,3095,3095,3095,3095,0
20230725,131100,102376670,3095,3095,3095,3095,205
20230725,131000,101742195,3100,3100,3100,3100,0
20230725,130900,101742195,3100,3100,3100,3100,1
20230725,130800,101739095,3095,3095,3095,3095,508
20230725,130700,100166835,3095,3095,3095,3095,2
20230725,130600,100160645,3100,3100,3100,3100,0
20230725,130500,100160645,3100,3100,3100,3100,0
20230725,130400,100160645,3100,3100,3100,3100,0
20230725,130300,100160645,3100,3100,3100,3100,1
20230725,130200,100157545,3095,3095,3095,3095,0
20230725,130100,100157545,3095,3095,3095,3095,1
20230725,130000,100154450,3100,3100,3100,3100,0
20230725,125900,100154450,3100,3100,3100,3100,0
20230725,125800,100154450,3100,3100,3100,3100,0
20230725,125700,100154450,3100,3100,3100,3100,0
20230725,125600,100154450,3100,3100,3100,3100,0
20230725,125500,100154450,3100,3100,3100,3100,2
20230725,125400,100148250,3095,3095,3095,3095,0
20230725,125300,100148250,3095,3095,3095,3095,5
20230725,125200,100132775,3085,3085,3085,3085,28
20230725,125100,100046395,3085,3085,3085,3085,0
20230725,125000,100046395,3085,3085,3085,3085,0
20230725,124900,100046395,3085,3085,3085,3085,0
20230725,124800,100046395,3085,3085,3085,3085,0
20230725,124700,100046395,3085,3085,3085,3085,0
20230725,124600,100046395,3085,3085,3085,3085,0
20230725,124500,100046395,3085,3085,3085,3085,0
20230725,124400,100046395,3085,3085,3085,3085,0
20230725,124300,100046395,3085,3095,3095,3085,1005
20230725,124200,96945920,3085,3085,3085,3085,0
20230725,124100,96945920,3085,3085,3085,3085,0
20230725,124000,96945920,3085,3085,3085,3085,0
20230725,123900,96945920,3085,3085,3085,3085,0
20230725,123800,96945920,3085,3085,3085,3085,1627
20230725,123700,91926625,3085,3085,3085,3085,0
20230725,123600,91926625,3085,3085,3085,3085,173
20230725,123500,91392920,3085,3085,3085,3085,0
20230725,123400,91392920,3085,3085,3085,3085,0
20230725,123300,91392920,3085,3085,3085,3085,1
20230725,123200,91389835,3085,3085,3085,3085,0
20230725,123100,91389835,3085,3085,3085,3085,1
20230725,123000,91386750,3085,3085,3085,3085,0
20230725,122900,91386750,3085,3085,3085,3085,0
20230725,122800,91386750,3085,3085,3085,3085,0
20230725,122700,91386750,3085,3085,3085,3085,0
20230725,122600,91386750,3085,3085,3085,3085,0
20230725,122500,91386750,3085,3085,3085,3085,35
20230725,122400,91278775,3085,3085,3085,3085,0
20230725,122300,91278775,3085,3085,3085,3085,0
20230725,122200,91278775,3085,3085,3085,3085,20
20230725,122100,91217075,3085,3085,3085,3085,0
20230725,122000,91217075,3085,3085,3085,3085,0
20230725,121900,91217075,3085,3085,3085,3085,23
20230725,121800,91146120,3090,3090,3090,3090,0
20230725,121700,91146120,3090,3090,3090,3090,297
20230725,121600,90228390,3095,3095,3095,3095,0
20230725,121500,90228390,3095,3095,3095,3095,0
20230725,121400,90228390,3095,3095,3095,3095,0
20230725,121300,90228390,3095,3095,3095,3095,0
20230725,121200,90228390,3095,3095,3095,3095,0
20230725,121100,90228390,3095,3095,3095,3095,102
20230725,121000,89912700,3095,3095,3095,3095,0
20230725,120900,89912700,3095,3095,3095,3095,0
20230725,120800,89912700,3095,3100,3100,3095,140
20230725,120700,89479220,3100,3100,3100,3100,0
20230725,120600,89479220,3100,3100,3100,3100,1
20230725,120500,89476120,3105,3105,3105,3105,12
20230725,120400,89438860,3100,3100,3100,3100,0
20230725,120300,89438860,3100,3100,3100,3100,0
20230725,120200,89438860,3100,3100,3100,3100,30
20230725,120100,89345860,3100,3100,3100,3100,34
20230725,120000,89240460,3100,3100,3100,3100,0
20230725,115900,89240460,3100,3100,3100,3100,0
20230725,115800,89240460,3100,3100,3100,3100,0
20230725,115700,89240460,3100,3100,3100,3100,0
20230725,115600,89240460,3100,3100,3100,3100,0
20230725,115500,89240460,3100,3100,3100,3100,0
20230725,115400,89240460,3100,3100,3100,3100,0
20230725,115300,89240460,3100,3100,3100,3100,0
20230725,115200,89240460,3100,3095,3100,3095,11
20230725,115100,89206365,3090,3090,3090,3090,149
20230725,115000,88745955,3090,3090,3090,3090,101
20230725,114900,88433865,3095,3095,3095,3095,0
20230725,114800,88433865,3095,3095,3095,3095,100
20230725,114700,88124365,3090,3090,3090,3090,0
20230725,114600,88124365,3090,3090,3090,3090,0
20230725,114500,88124365,3090,3090,3090,3090,0
20230725,114400,88124365,3090,3090,3090,3090,0
20230725,114300,88124365,3090,3090,3090,3090,0
20230725,114200,88124365,3090,3090,3090,3090,254
20230725,114100,87339505,3090,3090,3090,3090,0
20230725,114000,87339505,3090,3090,3090,3090,5
20230725,113900,87324055,3090,3090,3090,3090,0
20230725,113800,87324055,3090,3090,3090,3090,0
20230725,113700,87324055,3090,3090,3090,3090,10
20230725,113600,87293155,3085,3090,3090,3085,483
20230725,113500,85802185,3090,3090,3090,3090,0
20230725,113400,85802185,3090,3090,3090,3090,0
20230725,113300,85802185,3090,3090,3090,3090,19
20230725,113200,85743475,3090,3090,3090,3090,1
20230725,113100,85740385,3090,3095,3095,3090,100
20230725,113000,85431380,3100,3100,3100,3100,0
20230725,112900,85431380,3100,3100,3100,3100,0
20230725,112800,85431380,3100,3100,3100,3100,0
20230725,112700,85431380,3100,3100,3100,3100,0
20230725,112600,85431380,3100,3100,3100,3100,0
20230725,112500,85431380,3100,3100,3100,3100,100
20230725,112400,85121380,3095,3095,3095,3095,315
20230725,112300,84146455,3090,3090,3090,3090,0
20230725,112200,84146455,3090,3090,3090,3090,50
20230725,112100,83991955,3085,3085,3085,3085,0
20230725,112000,83991955,3085,3085,3085,3085,0
20230725,111900,83991955,3085,3085,3085,3085,0
20230725,111800,83991955,3085,3085,3085,3085,0
20230725,111700,83991955,3085,3085,3085,3085,0
20230725,111600,83991955,3085,3085,3085,3085,0
20230725,111500,83991955,3085,3085,3085,3085,0
20230725,111400,83991955,3085,3085,3085,3085,0
20230725,111300,83991955,3085,3085,3085,3085,0
20230725,111200,83991955,3085,3085,3085,3085,55
20230725,111100,83822280,3085,3085,3085,3085,0
20230725,111000,83822280,3085,3085,3085,3085,0
20230725,110900,83822280,3085,3085,3085,3085,0
20230725,110800,83822280,3085,3085,3085,3085,0
20230725,110700,83822280,3085,3085,3085,3085,268
20230725,110600,82995500,3090,3090,3090,3090,1306
20230725,110500,78959960,3090,3090,3090,3090,14
20230725,110400,78916700,3090,3090,3090,3090,264
20230725,110300,78100940,3090,3090,3090,3090,0
20230725,110200,78100940,3090,3090,3090,3090,0
20230725,110100,78100940,3090,3090,3090,3090,0
20230725,110000,78100940,3090,3090,3090,3090,13
20230725,105900,78060770,3090,3075,3090,3070,880
20230725,105800,75348325,3090,3090,3090,3090,0
20230725,105700,75348325,3090,3090,3090,3090,0
20230725,105600,75348325,3090,3090,3090,3090,0
20230725,105500,75348325,3090,3090,3090,3090,0
20230725,105400,75348325,3090,3090,3090,3090,0
20230725,105300,75348325,3090,3090,3090,3090,0
20230725,105200,75348325,3090,3090,3090,3090,0
20230725,105100,75348325,3090,3090,3090,3090,0
20230725,105000,75348325,3090,3085,3090,3085,574
20230725,104900,73575040,3085,3085,3085,3085,0
20230725,104800,73575040,3085,3085,3085,3085,0
20230725,104700,73575040,3085,3085,3085,3085,0
20230725,104600,73575040,3085,3085,3085,3085,0
20230725,104500,73575040,3085,3085,3085,3085,0
20230725,104400,73575040,3085,3085,3085,3085,1
20230725,104300,73571955,3070,3070,3070,3070,0
20230725,104200,73571955,3070,3070,3070,3070,0
20230725,104100,73571955,3070,3070,3070,3070,0
20230725,104000,73571955,3070,3070,3070,3070,0
20230725,103900,73571955,3070,3070,3070,3070,50
20230725,103800,73418455,3070,3070,3070,3070,0
20230725,103700,73418455,3070,3070,3070,3070,0
20230725,103600,73418455,3070,3070,3070,3070,0
20230725,103500,73418455,3070,3070,3070,3070,120
20230725,103400,73050055,3070,3070,3070,3070,0
20230725,103300,73050055,3070,3070,3070,3070,0
20230725,103200,73050055,3070,3070,3070,3070,0
20230725,103100,73050055,3070,3070,3070,3070,1
20230725,103000,73046985,3080,3080,3080,3080,600
20230725,102900,71198985,3070,3070,3070,3070,0
20230725,102800,71198985,3070,3070,3070,3070,0
20230725,102700,71198985,3070,3070,3070,3070,0
20230725,102600,71198985,3070,3070,3070,3070,174
20230725,102500,70664805,3070,3070,3070,3070,264
20230725,102400,69854325,3070,3070,3070,3070,0
20230725,102300,69854325,3070,3070,3070,3070,25
20230725,102200,69777575,3075,3075,3075,3075,150
20230725,102100,69316325,3070,3070,3070,3070,6
20230725,102000,69297905,3070,3070,3070,3070,0
20230725,101900,69297905,3070,3070,3070,3070,0
20230725,101800,69297905,3070,3070,3070,3070,0
20230725,101700,69297905,3070,3070,3070,3070,0
20230725,101600,69297905,3070,3070,3070,3070,0
20230725,101500,69297905,3070,3070,3070,3070,1
20230725,101400,69294835,3090,3090,3090,3090,0
20230725,101300,69294835,3090,3090,3090,3090,0
20230725,101200,69294835,3090,3070,3090,3070,101
20230725,101100,68984745,3070,3070,3070,3070,2
20230725,101000,68978605,3070,3070,3070,3070,20
20230725,100900,68917205,3070,3075,3075,3070,210
20230725,100800,68271730,3075,3075,3075,3075,1
20230725,100700,68268655,3070,3070,3070,3070,0
20230725,100600,68268655,3070,3070,3070,3070,0
20230725,100500,68268655,3070,3070,3070,3070,0
20230725,100400,68268655,3070,3070,3070,3070,0
20230725,100300,68268655,3070,3070,3070,3070,0
20230725,100200,68268655,3070,3070,3070,3070,0
20230725,100100,68268655,3070,3080,3080,3070,2996
20230725,100000,59042935,3080,3080,3080,3080,0
20230725,095900,59042935,3080,3080,3080,3080,0
20230725,095800,59042935,3080,3085,3085,3080,336
20230725,095700,58008050,3095,3095,3095,3095,0
20230725,095600,58008050,3095,3095,3095,3095,0
20230725,095500,58008050,3095,3095,3095,3095,1
20230725,095400,58004955,3095,3095,3095,3095,536
20230725,095300,56346035,3095,3095,3095,3095,0
20230725,095200,56346035,3095,3095,3095,3095,3
20230725,095100,56336750,3090,3090,3090,3090,0
20230725,095000,56336750,3090,3090,3090,3090,320
20230725,094900,55347950,3080,3080,3080,3080,77
20230725,094800,55110790,3080,3080,3080,3080,0
20230725,094700,55110790,3080,3080,3080,3080,0
20230725,094600,55110790,3080,3080,3080,3080,50
20230725,094500,54956790,3090,3090,3090,3090,0
20230725,094400,54956790,3090,3090,3090,3090,0
20230725,094300,54956790,3090,3090,3090,3090,0
20230725,094200,54956790,3090,3090,3090,3090,0
20230725,094100,54956790,3090,3090,3090,3090,10
20230725,094000,54925890,3090,3090,3090,3090,0
20230725,093900,54925890,3090,3070,3090,3070,261
20230725,093800,54120400,3070,3070,3070,3070,0
20230725,093700,54120400,3070,3090,3090,3070,160
20230725,093600,53628200,3070,3075,3075,3070,980
20230725,093500,50619595,3070,3085,3085,3070,23
20230725,093400,50548955,3080,3070,3080,3055,2743
20230725,093300,42106645,3050,3050,3050,3050,0
20230725,093200,42106645,3050,3065,3065,3050,100
20230725,093100,41801565,3065,3060,3065,3060,101
20230725,093000,41492500,3050,3050,3050,3050,0
20230725,092900,41492500,3050,3050,3050,3050,40
20230725,092800,41370500,3050,3050,3050,3050,500
20230725,092700,39845500,3050,3050,3050,3050,100
20230725,092600,39540500,3050,3050,3050,3050,8
20230725,092500,39516100,3050,3050,3060,3050,1764
20230725,092400,34132890,3050,3050,3055,3050,199
20230725,092300,33525935,3055,3055,3055,3055,0
20230725,092200,33525935,3055,3045,3055,3045,1552
20230725,092100,28788795,3035,3040,3040,3035,350
20230725,092000,27726540,3040,3040,3040,3040,0
20230725,091900,27726540,3040,3040,3040,3040,4
20230725,091800,27714380,3035,3035,3035,3035,0
20230725,091700,27714380,3035,3050,3055,3035,736
20230725,091600,25478960,3050,3050,3050,3050,0
20230725,091500,25478960,3050,3040,3055,3030,470
20230725,091400,24049215,3030,3030,3030,3030,0
20230725,091300,24049215,3030,3035,3035,3030,1338
20230725,091200,19993025,3030,3035,3035,3030,156
20230725,091100,19520165,3035,3035,3035,3035,110
20230725,091000,19186315,3035,3040,3040,3035,22
20230725,090900,19119520,3040,3035,3040,3035,201
20230725,090800,18509460,3045,3045,3045,3045,2
20230725,090700,18503370,3045,3045,3045,3040,411
20230725,090600,17253535,3045,3045,3045,3045,1032
20230725,090500,14111095,3050,3055,3055,3050,1056
20230725,090400,10890195,3055,3060,3060,3055,231
20230725,090300,10184335,3060,3065,3065,3055,1013
20230725,090200,7087740,3070,3070,3070,3070,21
20230725,090100,7023270,3070,3055,3080,3050,833
20230725,090000,4476990,3080,3050,3080,3050,1464