stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193000,1422329110,6130,6130,6130,6130,3896
20230725,192900,1422329110,6130,6130,6130,6130,0
20230725,192800,1422329110,6130,6130,6130,6130,0
20230725,192700,1422329110,6130,6130,6130,6130,0
20230725,192600,1422329110,6130,6130,6130,6130,0
20230725,192500,1422329110,6130,6130,6130,6130,0
20230725,192400,1422329110,6130,6130,6130,6130,0
20230725,192300,1422329110,6130,6130,6130,6130,0
20230725,192200,1422329110,6130,6130,6130,6130,0
20230725,192100,1422329110,6130,6130,6130,6130,0
20230725,192000,1422329110,6130,6130,6130,6130,0
20230725,191900,1422329110,6130,6130,6130,6130,0
20230725,191800,1422329110,6130,6130,6130,6130,0
20230725,191700,1422329110,6130,6130,6130,6130,0
20230725,191600,1422329110,6130,6130,6130,6130,0
20230725,191500,1422329110,6130,6130,6130,6130,0
20230725,191400,1422329110,6130,6130,6130,6130,0
20230725,191300,1422329110,6130,6130,6130,6130,0
20230725,191200,1422329110,6130,6130,6130,6130,0
20230725,191100,1422329110,6130,6130,6130,6130,0
20230725,191000,1422329110,6130,6130,6130,6130,0
20230725,190900,1422329110,6130,6130,6130,6130,0
20230725,190800,1422329110,6130,6130,6130,6130,0
20230725,190700,1422329110,6130,6130,6130,6130,0
20230725,190600,1422329110,6130,6130,6130,6130,0
20230725,190500,1422329110,6130,6130,6130,6130,0
20230725,190400,1422329110,6130,6130,6130,6130,0
20230725,190300,1422329110,6130,6130,6130,6130,0
20230725,190200,1422329110,6130,6130,6130,6130,0
20230725,190100,1422329110,6130,6130,6130,6130,0
20230725,190000,1422329110,6130,6130,6130,6130,3896
20230725,185900,1422329110,6130,6130,6130,6130,0
20230725,185800,1422329110,6130,6130,6130,6130,0
20230725,185700,1422329110,6130,6130,6130,6130,0
20230725,185600,1422329110,6130,6130,6130,6130,0
20230725,185500,1422329110,6130,6130,6130,6130,0
20230725,185400,1422329110,6130,6130,6130,6130,0
20230725,185300,1422329110,6130,6130,6130,6130,0
20230725,185200,1422329110,6130,6130,6130,6130,0
20230725,185100,1422329110,6130,6130,6130,6130,0
20230725,185000,1422329110,6130,6130,6130,6130,0
20230725,184900,1422329110,6130,6130,6130,6130,0
20230725,184800,1422329110,6130,6130,6130,6130,0
20230725,184700,1422329110,6130,6130,6130,6130,0
20230725,184600,1422329110,6130,6130,6130,6130,0
20230725,184500,1422329110,6130,6130,6130,6130,0
20230725,184400,1422329110,6130,6130,6130,6130,0
20230725,184300,1422329110,6130,6130,6130,6130,0
20230725,184200,1422329110,6130,6130,6130,6130,0
20230725,184100,1422329110,6130,6130,6130,6130,0
20230725,184000,1422329110,6130,6130,6130,6130,0
20230725,183900,1422329110,6130,6130,6130,6130,0
20230725,183800,1422329110,6130,6130,6130,6130,0
20230725,183700,1422329110,6130,6130,6130,6130,0
20230725,183600,1422329110,6130,6130,6130,6130,0
20230725,183500,1422329110,6130,6130,6130,6130,0
20230725,183400,1422329110,6130,6130,6130,6130,0
20230725,183300,1422329110,6130,6130,6130,6130,0
20230725,183200,1422329110,6130,6130,6130,6130,0
20230725,183100,1422329110,6130,6130,6130,6130,0
20230725,183000,1422329110,6130,6130,6130,6130,3896
20230725,182900,1422329110,6130,6130,6130,6130,0
20230725,182800,1422329110,6130,6130,6130,6130,0
20230725,182700,1422329110,6130,6130,6130,6130,0
20230725,182600,1422329110,6130,6130,6130,6130,0
20230725,182500,1422329110,6130,6130,6130,6130,0
20230725,182400,1422329110,6130,6130,6130,6130,0
20230725,182300,1422329110,6130,6130,6130,6130,0
20230725,182200,1422329110,6130,6130,6130,6130,0
20230725,182100,1422329110,6130,6130,6130,6130,0
20230725,182000,1422329110,6130,6130,6130,6130,0
20230725,181900,1422329110,6130,6130,6130,6130,0
20230725,181800,1422329110,6130,6130,6130,6130,0
20230725,181700,1422329110,6130,6130,6130,6130,0
20230725,181600,1422329110,6130,6130,6130,6130,0
20230725,181500,1422329110,6130,6130,6130,6130,0
20230725,181400,1422329110,6130,6130,6130,6130,0
20230725,181300,1422329110,6130,6130,6130,6130,0
20230725,181200,1422329110,6130,6130,6130,6130,0
20230725,181100,1422329110,6130,6130,6130,6130,0
20230725,181000,1422329110,6130,6130,6130,6130,0
20230725,180900,1422329110,6130,6130,6130,6130,0
20230725,180800,1422329110,6130,6130,6130,6130,0
20230725,180700,1422329110,6130,6130,6130,6130,0
20230725,180600,1422329110,6130,6130,6130,6130,0
20230725,180500,1422329110,6130,6130,6130,6130,0
20230725,180400,1422329110,6130,6130,6130,6130,0
20230725,180300,1422329110,6130,6130,6130,6130,0
20230725,180200,1422329110,6130,6130,6130,6130,0
20230725,180100,1422329110,6130,6130,6130,6130,0
20230725,180000,1422329110,6130,6130,6130,6130,3896
20230725,175900,1422329110,6130,6130,6130,6130,0
20230725,175800,1422329110,6130,6130,6130,6130,0
20230725,175700,1422329110,6130,6130,6130,6130,0
20230725,175600,1422329110,6130,6130,6130,6130,0
20230725,175500,1422329110,6130,6130,6130,6130,0
20230725,175400,1422329110,6130,6130,6130,6130,0
20230725,175300,1422329110,6130,6130,6130,6130,0
20230725,175200,1422329110,6130,6130,6130,6130,0
20230725,175100,1422329110,6130,6130,6130,6130,0
20230725,175000,1422329110,6130,6130,6130,6130,0
20230725,174900,1422329110,6130,6130,6130,6130,0
20230725,174800,1422329110,6130,6130,6130,6130,0
20230725,174700,1422329110,6130,6130,6130,6130,0
20230725,174600,1422329110,6130,6130,6130,6130,0
20230725,174500,1422329110,6130,6130,6130,6130,0
20230725,174400,1422329110,6130,6130,6130,6130,0
20230725,174300,1422329110,6130,6130,6130,6130,0
20230725,174200,1422329110,6130,6130,6130,6130,0
20230725,174100,1422329110,6130,6130,6130,6130,0
20230725,174000,1422329110,6130,6130,6130,6130,0
20230725,173900,1422329110,6130,6130,6130,6130,0
20230725,173800,1422329110,6130,6130,6130,6130,0
20230725,173700,1422329110,6130,6130,6130,6130,0
20230725,173600,1422329110,6130,6130,6130,6130,0
20230725,173500,1422329110,6130,6130,6130,6130,0
20230725,173400,1422329110,6130,6130,6130,6130,0
20230725,173300,1422329110,6130,6130,6130,6130,0
20230725,173200,1422329110,6130,6130,6130,6130,0
20230725,173100,1422329110,6130,6130,6130,6130,0
20230725,173000,1422329110,6130,6130,6130,6130,3896
20230725,172900,1422329110,6130,6130,6130,6130,0
20230725,172800,1422329110,6130,6130,6130,6130,0
20230725,172700,1422329110,6130,6130,6130,6130,0
20230725,172600,1422329110,6130,6130,6130,6130,0
20230725,172500,1422329110,6130,6130,6130,6130,0
20230725,172400,1422329110,6130,6130,6130,6130,0
20230725,172300,1422329110,6130,6130,6130,6130,0
20230725,172200,1422329110,6130,6130,6130,6130,0
20230725,172100,1422329110,6130,6130,6130,6130,0
20230725,172000,1422329110,6130,6130,6130,6130,0
20230725,171900,1422329110,6130,6130,6130,6130,0
20230725,171800,1422329110,6130,6130,6130,6130,0
20230725,171700,1422329110,6130,6130,6130,6130,0
20230725,171600,1422329110,6130,6130,6130,6130,0
20230725,171500,1422329110,6130,6130,6130,6130,0
20230725,171400,1422329110,6130,6130,6130,6130,0
20230725,171300,1422329110,6130,6130,6130,6130,0
20230725,171200,1422329110,6130,6130,6130,6130,0
20230725,171100,1422329110,6130,6130,6130,6130,0
20230725,171000,1422329110,6130,6130,6130,6130,0
20230725,170900,1422329110,6130,6130,6130,6130,0
20230725,170800,1422329110,6130,6130,6130,6130,0
20230725,170700,1422329110,6130,6130,6130,6130,0
20230725,170600,1422329110,6130,6130,6130,6130,0
20230725,170500,1422329110,6130,6130,6130,6130,0
20230725,170400,1422329110,6130,6130,6130,6130,0
20230725,170300,1422329110,6130,6130,6130,6130,0
20230725,170200,1422329110,6130,6130,6130,6130,0
20230725,170100,1422329110,6130,6130,6130,6130,0
20230725,170000,1422329110,6130,6130,6130,6130,3896
20230725,165900,1422329110,6130,6130,6130,6130,0
20230725,165800,1422329110,6130,6130,6130,6130,0
20230725,165700,1422329110,6130,6130,6130,6130,0
20230725,165600,1422329110,6130,6130,6130,6130,0
20230725,165500,1422329110,6130,6130,6130,6130,0
20230725,165400,1422329110,6130,6130,6130,6130,0
20230725,165300,1422329110,6130,6130,6130,6130,0
20230725,165200,1422329110,6130,6130,6130,6130,0
20230725,165100,1422329110,6130,6130,6130,6130,0
20230725,165000,1422329110,6130,6130,6130,6130,0
20230725,164900,1422329110,6130,6130,6130,6130,0
20230725,164800,1422329110,6130,6130,6130,6130,0
20230725,164700,1422329110,6130,6130,6130,6130,0
20230725,164600,1422329110,6130,6130,6130,6130,0
20230725,164500,1422329110,6130,6130,6130,6130,0
20230725,164400,1422329110,6130,6130,6130,6130,0
20230725,164300,1422329110,6130,6130,6130,6130,0
20230725,164200,1422329110,6130,6130,6130,6130,0
20230725,164100,1422329110,6130,6130,6130,6130,0
20230725,164000,1422329110,6130,6130,6130,6130,0
20230725,163900,1422329110,6130,6130,6130,6130,0
20230725,163800,1422329110,6130,6130,6130,6130,0
20230725,163700,1422329110,6130,6130,6130,6130,0
20230725,163600,1422329110,6130,6130,6130,6130,0
20230725,163500,1422329110,6130,6130,6130,6130,0
20230725,163400,1422329110,6130,6130,6130,6130,0
20230725,163300,1422329110,6130,6130,6130,6130,0
20230725,163200,1422329110,6130,6130,6130,6130,0
20230725,163100,1422329110,6130,6130,6130,6130,0
20230725,163000,1422329110,6130,6130,6130,6130,3896
20230725,162900,1422329110,6130,6130,6130,6130,0
20230725,162800,1422329110,6130,6130,6130,6130,0
20230725,162700,1422329110,6130,6130,6130,6130,0
20230725,162600,1422329110,6130,6130,6130,6130,0
20230725,162500,1422329110,6130,6130,6130,6130,0
20230725,162400,1422329110,6130,6130,6130,6130,0
20230725,162300,1422329110,6130,6130,6130,6130,0
20230725,162200,1422329110,6130,6130,6130,6130,0
20230725,162100,1422329110,6130,6130,6130,6130,0
20230725,162000,1422329110,6130,6130,6130,6130,0
20230725,161900,1422329110,6130,6130,6130,6130,0
20230725,161800,1422329110,6130,6130,6130,6130,0
20230725,161700,1422329110,6130,6130,6130,6130,0
20230725,161600,1422329110,6130,6130,6130,6130,0
20230725,161500,1422329110,6130,6130,6130,6130,0
20230725,161400,1422329110,6130,6130,6130,6130,0
20230725,161300,1422329110,6130,6130,6130,6130,0
20230725,161200,1422329110,6130,6130,6130,6130,0
20230725,161100,1422329110,6130,6130,6130,6130,0
20230725,161000,1422329110,6130,6130,6130,6130,0
20230725,160900,1422329110,6130,6130,6130,6130,0
20230725,160800,1422329110,6130,6130,6130,6130,0
20230725,160700,1422329110,6130,6130,6130,6130,0
20230725,160600,1422329110,6130,6130,6130,6130,0
20230725,160500,1422329110,6130,6130,6130,6130,0
20230725,160400,1422329110,6130,6130,6130,6130,0
20230725,160300,1422329110,6130,6130,6130,6130,0
20230725,160200,1422329110,6130,6130,6130,6130,0
20230725,160100,1422329110,6130,6130,6130,6130,0
20230725,160000,1422329110,6130,6130,6130,6130,3896
20230725,155900,1422329110,6130,6130,6130,6130,0
20230725,155800,1422329110,6130,6130,6130,6130,0
20230725,155700,1422329110,6130,6130,6130,6130,0
20230725,155600,1422329110,6130,6130,6130,6130,0
20230725,155500,1422329110,6130,6130,6130,6130,0
20230725,155400,1422329110,6130,6130,6130,6130,0
20230725,155300,1422329110,6130,6130,6130,6130,0
20230725,155200,1422329110,6130,6130,6130,6130,0
20230725,155100,1422329110,6130,6130,6130,6130,0
20230725,155000,1422329110,6130,6130,6130,6130,0
20230725,154900,1422329110,6130,6130,6130,6130,0
20230725,154800,1422329110,6130,6130,6130,6130,0
20230725,154700,1422329110,6130,6130,6130,6130,0
20230725,154600,1422329110,6130,6130,6130,6130,0
20230725,154500,1422329110,6130,6130,6130,6130,0
20230725,154400,1422329110,6130,6130,6130,6130,0
20230725,154300,1422329110,6130,6130,6130,6130,0
20230725,154200,1422329110,6130,6130,6130,6130,0
20230725,154100,1422329110,6130,6130,6130,6130,0
20230725,154000,1422329110,6130,6130,6130,6130,0
20230725,153900,1422329110,6130,6130,6130,6130,0
20230725,153800,1422329110,6130,6130,6130,6130,0
20230725,153700,1422329110,6130,6130,6130,6130,0
20230725,153600,1422329110,6130,6130,6130,6130,0
20230725,153500,1422329110,6130,6130,6130,6130,0
20230725,153400,1422329110,6130,6130,6130,6130,0
20230725,153300,1422329110,6130,6130,6130,6130,0
20230725,153200,1422329110,6130,6130,6130,6130,0
20230725,153100,1422329110,6130,6130,6130,6130,0
20230725,153000,1422329110,6130,6130,6130,6130,7792
20230725,152900,1398446630,6170,6170,6170,6170,0
20230725,152800,1398446630,6170,6170,6170,6170,0
20230725,152700,1398446630,6170,6170,6170,6170,0
20230725,152600,1398446630,6170,6170,6170,6170,0
20230725,152500,1398446630,6170,6170,6170,6170,0
20230725,152400,1398446630,6170,6170,6170,6170,0
20230725,152300,1398446630,6170,6170,6170,6170,0
20230725,152200,1398446630,6170,6170,6170,6170,0
20230725,152100,1398446630,6170,6170,6170,6170,0
20230725,152000,1398446630,6170,6170,6170,6170,0
20230725,151900,1398446630,6170,6180,6280,6170,306
20230725,151800,1396555450,6290,6260,6290,6170,392
20230725,151700,1394110130,6310,6300,6310,6260,2713
20230725,151600,1377051860,6290,6280,6300,6280,1722
20230725,151500,1366206980,6290,6240,6290,6230,3384
20230725,151400,1344988530,6250,6200,6250,6170,4843
20230725,151300,1314854740,6200,6200,6200,6200,36
20230725,151200,1314631540,6190,6190,6190,6190,10
20230725,151100,1314569640,6180,6170,6180,6170,145
20230725,151000,1313674620,6190,6210,6220,6180,1243
20230725,150900,1305986190,6220,6210,6220,6200,307
20230725,150800,1304078870,6220,6210,6220,6210,130
20230725,150700,1303270570,6180,6180,6180,6180,49
20230725,150600,1302967750,6190,6190,6190,6190,135
20230725,150500,1302132100,6190,6190,6190,6190,0
20230725,150400,1302132100,6190,6190,6190,6190,0
20230725,150300,1302132100,6190,6190,6190,6190,44
20230725,150200,1301859740,6190,6190,6190,6190,147
20230725,150100,1300949810,6190,6190,6190,6190,300
20230725,150000,1299092810,6190,6190,6190,6190,0
20230725,145900,1299092810,6190,6190,6190,6190,44
20230725,145800,1298820450,6190,6190,6190,6190,379
20230725,145700,1296474440,6190,6190,6190,6190,0
20230725,145600,1296474440,6190,6190,6190,6190,44
20230725,145500,1296202080,6190,6190,6190,6190,135
20230725,145400,1295366430,6190,6190,6190,6190,0
20230725,145300,1295366430,6190,6190,6190,6190,30
20230725,145200,1295180730,6200,6200,6200,6200,44
20230725,145100,1294907930,6200,6200,6220,6200,6031
20230725,145000,1257513240,6200,6200,6200,6200,0
20230725,144900,1257513240,6200,6200,6200,6200,8
20230725,144800,1257463640,6200,6200,6200,6200,44
20230725,144700,1257190840,6200,6200,6200,6200,177
20230725,144600,1256093440,6200,6200,6200,6200,0
20230725,144500,1256093440,6200,6220,6220,6200,144
20230725,144400,1255200430,6200,6210,6210,6200,200
20230725,144300,1253959980,6220,6230,6230,6220,135
20230725,144200,1253120170,6230,6230,6230,6230,44
20230725,144100,1252846050,6250,6250,6250,6250,100
20230725,144000,1252221050,6230,6230,6230,6230,0
20230725,143900,1252221050,6230,6230,6230,6230,135
20230725,143800,1251380000,6230,6220,6230,6210,505
20230725,143700,1248234560,6230,6230,6230,6230,0
20230725,143600,1248234560,6230,6250,6250,6230,167
20230725,143500,1247193510,6250,6250,6250,6250,0
20230725,143400,1247193510,6250,6250,6250,6250,202
20230725,143300,1245931010,6250,6240,6250,6240,370
20230725,143200,1243618790,6200,6210,6210,6200,135
20230725,143100,1242781780,6190,6190,6190,6190,0
20230725,143000,1242781780,6190,6190,6190,6190,44
20230725,142900,1242509420,6190,6190,6190,6190,0
20230725,142800,1242509420,6190,6180,6190,6180,137
20230725,142700,1241661410,6220,6220,6220,6220,0
20230725,142600,1241661410,6220,6220,6220,6220,44
20230725,142500,1241387730,6220,6230,6230,6220,135
20230725,142400,1240547290,6260,6220,6260,6210,437
20230725,142300,1237824540,6210,6170,6230,6170,193
20230725,142200,1236624820,6160,6160,6160,6160,0
20230725,142100,1236624820,6160,6160,6160,6160,0
20230725,142000,1236624820,6160,6160,6160,6160,535
20230725,141900,1233329220,6160,6160,6160,6160,44
20230725,141800,1233058180,6160,6160,6160,6160,0
20230725,141700,1233058180,6160,6160,6160,6160,340
20230725,141600,1230963780,6160,6160,6160,6160,136
20230725,141500,1230126020,6160,6160,6160,6160,44
20230725,141400,1229854980,6160,6160,6160,6160,44
20230725,141300,1229583940,6170,6170,6170,6170,135
20230725,141200,1228750990,6230,6230,6230,6230,0
20230725,141100,1228750990,6230,6230,6230,6230,0
20230725,141000,1228750990,6230,6230,6230,6230,3
20230725,140900,1228732300,6170,6190,6190,6170,179
20230725,140800,1227626650,6200,6200,6200,6200,0
20230725,140700,1227626650,6200,6200,6200,6200,0
20230725,140600,1227626650,6200,6200,6200,6200,0
20230725,140500,1227626650,6200,6200,6200,6200,135
20230725,140400,1226789650,6200,6210,6210,6200,44
20230725,140300,1226516670,6180,6180,6180,6180,0
20230725,140200,1226516670,6180,6200,6200,6180,50
20230725,140100,1226207450,6200,6200,6200,6200,141
20230725,140000,1225333250,6260,6250,6260,6250,40
20230725,135900,1225083050,6200,6200,6200,6200,0
20230725,135800,1225083050,6200,6200,6200,6200,0
20230725,135700,1225083050,6200,6200,6200,6200,179
20230725,135600,1223973250,6200,6200,6200,6200,0
20230725,135500,1223973250,6200,6200,6200,6200,0
20230725,135400,1223973250,6200,6200,6200,6200,179
20230725,135300,1222863450,6250,6250,6250,6250,1
20230725,135200,1222857200,6200,6200,6200,6200,0
20230725,135100,1222857200,6200,6200,6200,6200,63
20230725,135000,1222466600,6230,6240,6240,6230,116
20230725,134900,1221743760,6250,6250,6250,6250,0
20230725,134800,1221743760,6250,6250,6250,6250,0
20230725,134700,1221743760,6250,6250,6250,6250,206
20230725,134600,1220456260,6250,6250,6250,6250,229
20230725,134500,1219025010,6250,6250,6250,6250,2
20230725,134400,1219012510,6250,6250,6250,6250,0
20230725,134300,1219012510,6250,6250,6250,6250,44
20230725,134200,1218737510,6260,6260,6260,6250,1870
20230725,134100,1207031790,6260,6280,6280,6260,195
20230725,134000,1205809210,6280,6250,6300,6250,783
20230725,133900,1200897410,6240,6220,6240,6220,438
20230725,133800,1198166450,6220,6160,6220,6160,6735
20230725,133700,1156359450,6160,6160,6160,6160,0
20230725,133600,1156359450,6160,6160,6160,6160,0
20230725,133500,1156359450,6160,6160,6160,6160,44
20230725,133400,1156088410,6160,6160,6160,6160,135
20230725,133300,1155256810,6160,6160,6160,6160,0
20230725,133200,1155256810,6160,6160,6160,6160,293
20230725,133100,1153451930,6160,6170,6170,6160,179
20230725,133000,1152348500,6170,6170,6170,6170,0
20230725,132900,1152348500,6170,6170,6170,6170,0
20230725,132800,1152348500,6170,6170,6170,6170,44
20230725,132700,1152077020,6170,6170,6170,6170,135
20230725,132600,1151244070,6170,6170,6170,6170,0
20230725,132500,1151244070,6170,6170,6170,6170,44
20230725,132400,1150972590,6190,6190,6190,6190,0
20230725,132300,1150972590,6190,6170,6190,6170,665
20230725,132200,1146858940,6170,6160,6170,6160,121
20230725,132100,1146113280,6160,6140,6160,6140,467
20230725,132000,1143240150,6140,6140,6140,6140,100
20230725,131900,1142626150,6090,6090,6090,6090,135
20230725,131800,1141804000,6090,6100,6100,6090,7200
20230725,131700,1097932670,6140,6100,6140,6100,3429
20230725,131600,1077015730,6100,6100,6100,6100,0
20230725,131500,1077015730,6100,6100,6100,6100,135
20230725,131400,1076192230,6100,6100,6100,6100,0
20230725,131300,1076192230,6100,6110,6110,6100,2141
20230725,131200,1063126710,6110,6110,6110,6110,0
20230725,131100,1063126710,6110,6110,6110,6110,135
20230725,131000,1062301860,6110,6110,6110,6110,44
20230725,130900,1062033020,6110,6110,6110,6110,30
20230725,130800,1061849720,6110,6110,6110,6110,135
20230725,130700,1061024870,6110,6120,6120,6110,1000
20230725,130600,1054914820,6160,6150,6160,6150,49
20230725,130500,1054613420,6160,6160,6160,6160,1
20230725,130400,1054607260,6110,6110,6110,6110,135
20230725,130300,1053782410,6110,6120,6120,6110,199
20230725,130200,1052566080,6120,6120,6120,6120,45
20230725,130100,1052290680,6120,6130,6130,6120,3318
20230725,130000,1031984410,6130,6130,6130,6130,135
20230725,125900,1031156860,6120,6120,6120,6120,44
20230725,125800,1030887580,6120,6120,6120,6120,0
20230725,125700,1030887580,6120,6120,6120,6120,0
20230725,125600,1030887580,6120,6130,6130,6120,2106
20230725,125500,1017997800,6130,6130,6130,6130,94
20230725,125400,1017421580,6130,6130,6130,6130,704
20230725,125300,1013106060,6170,6170,6170,6170,0
20230725,125200,1013106060,6170,6170,6170,6170,78
20230725,125100,1012624800,6180,6180,6180,6180,43
20230725,125000,1012359060,6180,6180,6180,6180,0
20230725,124900,1012359060,6180,6120,6180,6120,180
20230725,124800,1011256960,6120,6120,6120,6120,1
20230725,124700,1011250840,6160,6130,6160,6130,360
20230725,124600,1009033840,6120,6120,6120,6120,0
20230725,124500,1009033840,6120,6110,6120,6110,361
20230725,124400,1006825430,6120,6120,6120,6120,113
20230725,124300,1006133870,6120,6120,6120,6120,1
20230725,124200,1006127750,6080,6080,6080,6080,0
20230725,124100,1006127750,6080,6100,6100,6080,3484
20230725,124000,984915600,6100,6100,6100,6100,44
20230725,123900,984647200,6100,6110,6110,6100,150
20230725,123800,983731990,6110,6110,6110,6110,0
20230725,123700,983731990,6110,6110,6110,6110,179
20230725,123600,982638300,6100,6100,6100,6100,0
20230725,123500,982638300,6100,6100,6100,6100,0
20230725,123400,982638300,6100,6110,6110,6100,179
20230725,123300,981544980,6160,6160,6160,6160,0
20230725,123200,981544980,6160,6160,6160,6160,0
20230725,123100,981544980,6160,6160,6160,6160,0
20230725,123000,981544980,6160,6160,6160,6160,1
20230725,122900,981538820,6100,6100,6100,6100,179
20230725,122800,980446920,6100,6100,6100,6100,3
20230725,122700,980428620,6090,6100,6100,6090,656
20230725,122600,976431580,6090,6090,6090,6090,491
20230725,122500,973441390,6090,6090,6090,6090,0
20230725,122400,973441390,6090,6090,6090,6090,0
20230725,122300,973441390,6090,6090,6090,6090,171
20230725,122200,972400000,6090,6090,6090,6090,214
20230725,122100,971096740,6090,6090,6090,6090,20
20230725,122000,970974940,6090,6090,6090,6090,0
20230725,121900,970974940,6090,6100,6100,6090,179
20230725,121800,969884290,6150,6150,6150,6150,0
20230725,121700,969884290,6150,6150,6150,6150,40
20230725,121600,969638290,6150,6150,6150,6150,10
20230725,121500,969576790,6100,6090,6100,6090,155
20230725,121400,968632060,6100,6110,6110,6100,58
20230725,121300,968277850,6100,6100,6100,6100,0
20230725,121200,968277850,6100,6100,6100,6100,0
20230725,121100,968277850,6100,6100,6100,6090,240
20230725,121000,966815640,6100,6100,6100,6100,73
20230725,120900,966370340,6100,6100,6100,6100,754
20230725,120800,961770940,6100,6100,6100,6100,44
20230725,120700,961502540,6100,6100,6100,6100,135
20230725,120600,960679040,6100,6100,6100,6100,40
20230725,120500,960435040,6100,6100,6100,6100,434
20230725,120400,957787640,6100,6100,6100,6100,44
20230725,120300,957519240,6100,6100,6100,6100,635
20230725,120200,953645740,6100,6100,6100,6100,0
20230725,120100,953645740,6100,6100,6100,6100,0
20230725,120000,953645740,6100,6120,6120,6100,141
20230725,115900,952785610,6120,6120,6120,6100,381
20230725,115800,950458990,6130,6130,6130,6130,0
20230725,115700,950458990,6130,6110,6130,6100,2136
20230725,115600,937402560,6100,6100,6100,6100,0
20230725,115500,937402560,6100,6110,6110,6100,135
20230725,115400,936578230,6110,6110,6110,6110,79
20230725,115300,936095540,6100,6100,6100,6100,44
20230725,115200,935827140,6100,6100,6100,6100,71
20230725,115100,935394040,6100,6100,6100,6100,145
20230725,115000,934509540,6100,6100,6100,6100,1336
20230725,114900,926359940,6100,6100,6100,6100,142
20230725,114800,925493740,6100,6110,6110,6100,1140
20230725,114700,918539000,6110,6110,6110,6110,179
20230725,114600,917445310,6110,6110,6110,6110,101
20230725,114500,916828200,6150,6140,6150,6140,2
20230725,114400,916815910,6100,6100,6100,6100,224
20230725,114300,915449510,6100,6100,6100,6100,0
20230725,114200,915449510,6100,6100,6100,6100,1044
20230725,114100,909081110,6100,6100,6100,6100,94
20230725,114000,908507710,6100,6100,6100,6100,135
20230725,113900,907684210,6100,6100,6100,6100,130
20230725,113800,906891210,6150,6150,6150,6150,0
20230725,113700,906891210,6150,6150,6150,6150,40
20230725,113600,906645210,6100,6100,6100,6100,553
20230725,113500,903271910,6150,6150,6150,6150,0
20230725,113400,903271910,6150,6100,6150,6100,136
20230725,113300,902442260,6100,6100,6100,6100,92
20230725,113200,901881060,6150,6150,6150,6150,411
20230725,113100,899353410,6100,6100,6100,6100,421
20230725,113000,896785310,6150,6150,6150,6150,0
20230725,112900,896785310,6150,6150,6150,6150,1
20230725,112800,896779160,6100,6100,6100,6100,210
20230725,112700,895498160,6100,6100,6100,6100,44
20230725,112600,895229760,6100,6100,6100,6100,100
20230725,112500,894619760,6100,6100,6100,6100,1258
20230725,112400,886945960,6100,6100,6100,6100,44
20230725,112300,886677560,6100,6100,6100,6100,80
20230725,112200,886189560,6100,6100,6100,6100,1
20230725,112100,886183460,6100,6100,6100,6100,135
20230725,112000,885359960,6100,6120,6120,6100,3125
20230725,111900,866287640,6120,6120,6120,6120,20
20230725,111800,866165240,6120,6120,6120,6120,99
20230725,111700,865559360,6120,6130,6130,6120,179
20230725,111600,864463580,6130,6130,6130,6130,0
20230725,111500,864463580,6130,6130,6130,6130,159
20230725,111400,863488910,6150,6150,6150,6150,100
20230725,111300,862873910,6190,6140,6190,6140,97
20230725,111200,862278280,6220,6210,6220,6210,206
20230725,111100,860998960,6220,6150,6220,6150,2000
20230725,111000,848593540,6100,6100,6100,6100,76
20230725,110900,848129940,6100,6100,6100,6100,189
20230725,110800,846977040,6100,6100,6100,6100,0
20230725,110700,846977040,6100,6120,6120,6100,741
20230725,110600,842443730,6120,6130,6130,6120,3000
20230725,110500,824076580,6130,6130,6130,6130,285
20230725,110400,822329530,6120,6120,6120,6120,16
20230725,110300,822231610,6120,6120,6120,6120,0
20230725,110200,822231610,6120,6130,6130,6120,263
20230725,110100,820620050,6130,6130,6130,6130,0
20230725,110000,820620050,6130,6130,6130,6130,85
20230725,105900,820099000,6130,6130,6130,6130,16
20230725,105800,820000920,6130,6130,6130,6130,179
20230725,105700,818903650,6130,6130,6130,6130,93
20230725,105600,818333560,6130,6130,6130,6130,0
20230725,105500,818333560,6130,6130,6130,6130,179
20230725,105400,817236290,6130,6140,6140,6130,80
20230725,105300,816745840,6150,6150,6150,6150,0
20230725,105200,816745840,6150,6150,6150,6150,81
20230725,105100,816247690,6180,6180,6180,6180,44
20230725,105000,815975770,6180,6180,6180,6180,343
20230725,104900,813856030,6130,6160,6220,6130,581
20230725,104800,810252940,6120,6120,6120,6120,6
20230725,104700,810216220,6120,6130,6130,6120,44
20230725,104600,809946690,6120,6120,6120,6120,224
20230725,104500,808575810,6120,6120,6120,6120,30
20230725,104400,808392210,6120,6120,6120,6120,153
20230725,104300,807455850,6120,6120,6120,6120,986
20230725,104200,801421530,6120,6120,6120,6120,200
20230725,104100,800197530,6120,6120,6170,6120,1951
20230725,104000,788257270,6120,6120,6120,6120,1073
20230725,103900,781690510,6120,6110,6120,6110,461
20230725,103800,778870980,6130,6140,6140,6130,45
20230725,103700,778595120,6140,6150,6150,6140,346
20230725,103600,776469080,6200,6200,6200,6140,219
20230725,103500,775115570,6200,6130,6200,6120,862
20230725,103400,769789860,6110,6090,6110,6090,293
20230725,103300,768000760,6090,6080,6280,6080,523
20230725,103200,764816050,6440,6440,6440,6440,0
20230725,103100,764816050,6440,6080,6440,6080,6045
20230725,103000,727210380,6080,6080,6080,6080,151
20230725,102900,726292300,6030,6030,6030,6030,4301
20230725,102800,700357270,6020,6040,6040,6020,3280
20230725,102700,680609690,6040,6040,6040,6040,135
20230725,102600,679794290,6030,6040,6040,6030,2588
20230725,102500,664173650,6040,6040,6040,6040,44
20230725,102400,663907890,6040,6040,6040,6040,0
20230725,102300,663907890,6040,6040,6040,6040,234
20230725,102200,662494530,6030,6030,6030,6030,60
20230725,102100,662132730,6030,6030,6030,6030,5000
20230725,102000,631982730,6030,6060,6060,6030,5229
20230725,101900,600375460,6060,6060,6060,6060,16
20230725,101800,600278500,6060,6060,6060,6060,123
20230725,101700,599533120,6080,6080,6080,6080,50
20230725,101600,599229120,6060,6080,6080,6060,435
20230725,101500,596588970,6070,6070,6070,6070,72
20230725,101400,596151930,6070,6080,6080,6070,5387
20230725,101300,563424560,6080,6080,6080,6080,91
20230725,101200,562871280,6090,6090,6100,6080,689
20230725,101100,558675880,6090,6100,6100,6090,1303
20230725,101000,550728020,6110,6110,6110,6110,163
20230725,100900,549732090,6100,6110,6110,6100,4000
20230725,100800,525318070,6110,6110,6110,6110,179
20230725,100700,524224380,6110,6140,6140,6110,97
20230725,100600,523631640,6140,6140,6140,6140,0
20230725,100500,523631640,6140,6110,6140,6110,247
20230725,100400,522117550,6110,6110,6110,6110,185
20230725,100300,520987200,6110,6110,6110,6110,44
20230725,100200,520718360,6100,6100,6100,6100,643
20230725,100100,516796060,6150,6150,6150,6150,5
20230725,100000,516765310,6150,6110,6150,6100,134
20230725,095900,515947760,6100,6100,6100,6100,0
20230725,095800,515947760,6100,6120,6120,6100,46
20230725,095700,515666820,6140,6140,6140,6110,279
20230725,095600,513958550,6150,6150,6150,6150,0
20230725,095500,513958550,6150,6110,6150,6110,964
20230725,095400,508064330,6110,6110,6110,6100,111
20230725,095300,507386880,6110,6110,6110,6100,246
20230725,095200,505885170,6100,6090,6100,6080,126
20230725,095100,505117740,6110,6110,6110,6110,0
20230725,095000,505117740,6110,6110,6110,6110,1108
20230725,094900,498347860,6110,6110,6110,6090,376
20230725,094800,496052060,6110,6100,6110,6100,5305
20230725,094700,463674710,6090,6070,6090,6070,302
20230725,094600,461835570,6070,6080,6080,6070,230
20230725,094500,460439350,6100,6090,6100,6090,536
20230725,094400,457170710,6090,6070,6090,6070,94
20230725,094300,456600110,6100,6100,6100,6100,12
20230725,094200,456526910,6100,6070,6100,6070,713
20230725,094100,452186980,6080,6100,6100,6080,2359
20230725,094000,437835260,6110,6110,6110,6110,13
20230725,093900,437755830,6110,6100,6110,6100,98
20230725,093800,437158020,6120,6120,6120,6100,279
20230725,093700,435453580,6120,6110,6120,6100,1076
20230725,093600,428879460,6080,6110,6110,6080,1354
20230725,093500,420630680,6110,6100,6110,6100,445
20230725,093400,417915900,6100,6100,6100,6100,634
20230725,093300,414048500,6080,6110,6110,6080,1569
20230725,093200,404477760,6110,6100,6110,6100,737
20230725,093100,399980060,6100,6140,6140,6080,550
20230725,093000,396626920,6150,6120,6150,6120,611
20230725,092900,392875090,6120,6110,6160,6100,1735
20230725,092800,382217570,6070,6080,6080,6070,81
20230725,092700,381725860,6070,6140,6140,6000,8417
20230725,092600,330745840,6130,6130,6130,6030,9546
20230725,092500,272640750,6130,6210,6210,6110,10345
20230725,092400,209033860,6210,6210,6210,6210,544
20230725,092300,205655620,6220,6210,6250,6210,744
20230725,092200,201034370,6210,6220,6220,6200,747
20230725,092100,196400860,6200,6200,6200,6200,0
20230725,092000,196400860,6200,6200,6200,6200,346
20230725,091900,194255660,6200,6200,6200,6200,135
20230725,091800,193418660,6200,6160,6200,6160,1888
20230725,091700,181756940,6200,6150,6200,6150,625
20230725,091600,177911400,6150,6190,6200,6150,3804
20230725,091500,154444630,6160,6210,6250,6160,2092
20230725,091400,141483990,6200,6260,6260,6200,1001
20230725,091300,135270510,6210,6220,6220,6210,1086
20230725,091200,128524480,6210,6210,6250,6200,1208
20230725,091100,121025470,6210,6240,6240,6210,1272
20230725,091000,113119620,6230,6240,6240,6220,1219
20230725,090900,105518800,6240,6350,6350,6240,6029
20230725,090800,67811850,6350,6350,6350,6320,340
20230725,090700,65656900,6350,6300,6350,6250,1382
20230725,090600,56986720,6300,6260,6300,6250,539
20230725,090500,53605950,6250,6340,6340,6250,4520
20230725,090400,25109970,6380,6380,6380,6380,0
20230725,090300,25109970,6380,6380,6380,6350,109
20230725,090200,24417760,6340,6370,6370,6330,1346
20230725,090100,15872160,6390,6370,6390,6370,968
20230725,090000,9705910,6320,6410,6410,6300,1530