stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194800,3411645580,17180,17180,17180,17180,3573
20230725,194700,3411645580,17180,17180,17180,17180,0
20230725,194600,3411645580,17180,17180,17180,17180,0
20230725,194500,3411645580,17180,17180,17180,17180,0
20230725,194400,3411645580,17180,17180,17180,17180,0
20230725,194300,3411645580,17180,17180,17180,17180,0
20230725,194200,3411645580,17180,17180,17180,17180,0
20230725,194100,3411645580,17180,17180,17180,17180,0
20230725,194000,3411645580,17180,17180,17180,17180,0
20230725,193900,3411645580,17180,17180,17180,17180,0
20230725,193800,3411645580,17180,17180,17180,17180,0
20230725,193700,3411645580,17180,17180,17180,17180,0
20230725,193600,3411645580,17180,17180,17180,17180,0
20230725,193500,3411645580,17180,17180,17180,17180,0
20230725,193400,3411645580,17180,17180,17180,17180,0
20230725,193300,3411645580,17180,17180,17180,17180,0
20230725,193200,3411645580,17180,17180,17180,17180,0
20230725,193100,3411645580,17180,17180,17180,17180,0
20230725,193000,3411645580,17180,17180,17180,17180,0
20230725,192900,3411645580,17180,17180,17180,17180,0
20230725,192800,3411645580,17180,17180,17180,17180,0
20230725,192700,3411645580,17180,17180,17180,17180,0
20230725,192600,3411645580,17180,17180,17180,17180,0
20230725,192500,3411645580,17180,17180,17180,17180,0
20230725,192400,3411645580,17180,17180,17180,17180,0
20230725,192300,3411645580,17180,17180,17180,17180,0
20230725,192200,3411645580,17180,17180,17180,17180,0
20230725,192100,3411645580,17180,17180,17180,17180,0
20230725,192000,3411645580,17180,17180,17180,17180,0
20230725,191900,3411645580,17180,17180,17180,17180,0
20230725,191800,3411645580,17180,17180,17180,17180,3573
20230725,191700,3411645580,17180,17180,17180,17180,0
20230725,191600,3411645580,17180,17180,17180,17180,0
20230725,191500,3411645580,17180,17180,17180,17180,0
20230725,191400,3411645580,17180,17180,17180,17180,0
20230725,191300,3411645580,17180,17180,17180,17180,0
20230725,191200,3411645580,17180,17180,17180,17180,0
20230725,191100,3411645580,17180,17180,17180,17180,0
20230725,191000,3411645580,17180,17180,17180,17180,0
20230725,190900,3411645580,17180,17180,17180,17180,0
20230725,190800,3411645580,17180,17180,17180,17180,0
20230725,190700,3411645580,17180,17180,17180,17180,0
20230725,190600,3411645580,17180,17180,17180,17180,0
20230725,190500,3411645580,17180,17180,17180,17180,0
20230725,190400,3411645580,17180,17180,17180,17180,0
20230725,190300,3411645580,17180,17180,17180,17180,0
20230725,190200,3411645580,17180,17180,17180,17180,0
20230725,190100,3411645580,17180,17180,17180,17180,0
20230725,190000,3411645580,17180,17180,17180,17180,0
20230725,185900,3411645580,17180,17180,17180,17180,0
20230725,185800,3411645580,17180,17180,17180,17180,0
20230725,185700,3411645580,17180,17180,17180,17180,0
20230725,185600,3411645580,17180,17180,17180,17180,0
20230725,185500,3411645580,17180,17180,17180,17180,0
20230725,185400,3411645580,17180,17180,17180,17180,0
20230725,185300,3411645580,17180,17180,17180,17180,0
20230725,185200,3411645580,17180,17180,17180,17180,0
20230725,185100,3411645580,17180,17180,17180,17180,0
20230725,185000,3411645580,17180,17180,17180,17180,0
20230725,184900,3411645580,17180,17180,17180,17180,0
20230725,184800,3411645580,17180,17180,17180,17180,3573
20230725,184700,3411645580,17180,17180,17180,17180,0
20230725,184600,3411645580,17180,17180,17180,17180,0
20230725,184500,3411645580,17180,17180,17180,17180,0
20230725,184400,3411645580,17180,17180,17180,17180,0
20230725,184300,3411645580,17180,17180,17180,17180,0
20230725,184200,3411645580,17180,17180,17180,17180,0
20230725,184100,3411645580,17180,17180,17180,17180,0
20230725,184000,3411645580,17180,17180,17180,17180,0
20230725,183900,3411645580,17180,17180,17180,17180,0
20230725,183800,3411645580,17180,17180,17180,17180,0
20230725,183700,3411645580,17180,17180,17180,17180,0
20230725,183600,3411645580,17180,17180,17180,17180,0
20230725,183500,3411645580,17180,17180,17180,17180,0
20230725,183400,3411645580,17180,17180,17180,17180,0
20230725,183300,3411645580,17180,17180,17180,17180,0
20230725,183200,3411645580,17180,17180,17180,17180,0
20230725,183100,3411645580,17180,17180,17180,17180,0
20230725,183000,3411645580,17180,17180,17180,17180,0
20230725,182900,3411645580,17180,17180,17180,17180,0
20230725,182800,3411645580,17180,17180,17180,17180,0
20230725,182700,3411645580,17180,17180,17180,17180,0
20230725,182600,3411645580,17180,17180,17180,17180,0
20230725,182500,3411645580,17180,17180,17180,17180,0
20230725,182400,3411645580,17180,17180,17180,17180,0
20230725,182300,3411645580,17180,17180,17180,17180,0
20230725,182200,3411645580,17180,17180,17180,17180,0
20230725,182100,3411645580,17180,17180,17180,17180,0
20230725,182000,3411645580,17180,17180,17180,17180,0
20230725,181900,3411645580,17180,17180,17180,17180,0
20230725,181800,3411645580,17180,17180,17180,17180,3573
20230725,181700,3411645580,17180,17180,17180,17180,0
20230725,181600,3411645580,17180,17180,17180,17180,0
20230725,181500,3411645580,17180,17180,17180,17180,0
20230725,181400,3411645580,17180,17180,17180,17180,0
20230725,181300,3411645580,17180,17180,17180,17180,0
20230725,181200,3411645580,17180,17180,17180,17180,0
20230725,181100,3411645580,17180,17180,17180,17180,0
20230725,181000,3411645580,17180,17180,17180,17180,0
20230725,180900,3411645580,17180,17180,17180,17180,0
20230725,180800,3411645580,17180,17180,17180,17180,0
20230725,180700,3411645580,17180,17180,17180,17180,0
20230725,180600,3411645580,17180,17180,17180,17180,0
20230725,180500,3411645580,17180,17180,17180,17180,0
20230725,180400,3411645580,17180,17180,17180,17180,0
20230725,180300,3411645580,17180,17180,17180,17180,0
20230725,180200,3411645580,17180,17180,17180,17180,0
20230725,180100,3411645580,17180,17180,17180,17180,0
20230725,180000,3411645580,17180,17180,17180,17180,0
20230725,175900,3411645580,17180,17180,17180,17180,0
20230725,175800,3411645580,17180,17180,17180,17180,0
20230725,175700,3411645580,17180,17180,17180,17180,0
20230725,175600,3411645580,17180,17180,17180,17180,0
20230725,175500,3411645580,17180,17180,17180,17180,0
20230725,175400,3411645580,17180,17180,17180,17180,0
20230725,175300,3411645580,17180,17180,17180,17180,0
20230725,175200,3411645580,17180,17180,17180,17180,0
20230725,175100,3411645580,17180,17180,17180,17180,0
20230725,175000,3411645580,17180,17180,17180,17180,0
20230725,174900,3411645580,17180,17180,17180,17180,0
20230725,174800,3411645580,17180,17180,17180,17180,3573
20230725,174700,3411645580,17180,17180,17180,17180,0
20230725,174600,3411645580,17180,17180,17180,17180,0
20230725,174500,3411645580,17180,17180,17180,17180,0
20230725,174400,3411645580,17180,17180,17180,17180,0
20230725,174300,3411645580,17180,17180,17180,17180,0
20230725,174200,3411645580,17180,17180,17180,17180,0
20230725,174100,3411645580,17180,17180,17180,17180,0
20230725,174000,3411645580,17180,17180,17180,17180,0
20230725,173900,3411645580,17180,17180,17180,17180,0
20230725,173800,3411645580,17180,17180,17180,17180,0
20230725,173700,3411645580,17180,17180,17180,17180,0
20230725,173600,3411645580,17180,17180,17180,17180,0
20230725,173500,3411645580,17180,17180,17180,17180,0
20230725,173400,3411645580,17180,17180,17180,17180,0
20230725,173300,3411645580,17180,17180,17180,17180,0
20230725,173200,3411645580,17180,17180,17180,17180,0
20230725,173100,3411645580,17180,17180,17180,17180,0
20230725,173000,3411645580,17180,17180,17180,17180,0
20230725,172900,3411645580,17180,17180,17180,17180,0
20230725,172800,3411645580,17180,17180,17180,17180,0
20230725,172700,3411645580,17180,17180,17180,17180,0
20230725,172600,3411645580,17180,17180,17180,17180,0
20230725,172500,3411645580,17180,17180,17180,17180,0
20230725,172400,3411645580,17180,17180,17180,17180,0
20230725,172300,3411645580,17180,17180,17180,17180,0
20230725,172200,3411645580,17180,17180,17180,17180,0
20230725,172100,3411645580,17180,17180,17180,17180,0
20230725,172000,3411645580,17180,17180,17180,17180,0
20230725,171900,3411645580,17180,17180,17180,17180,0
20230725,171800,3411645580,17180,17180,17180,17180,3573
20230725,171700,3411645580,17180,17180,17180,17180,0
20230725,171600,3411645580,17180,17180,17180,17180,0
20230725,171500,3411645580,17180,17180,17180,17180,0
20230725,171400,3411645580,17180,17180,17180,17180,0
20230725,171300,3411645580,17180,17180,17180,17180,0
20230725,171200,3411645580,17180,17180,17180,17180,0
20230725,171100,3411645580,17180,17180,17180,17180,0
20230725,171000,3411645580,17180,17180,17180,17180,0
20230725,170900,3411645580,17180,17180,17180,17180,0
20230725,170800,3411645580,17180,17180,17180,17180,0
20230725,170700,3411645580,17180,17180,17180,17180,0
20230725,170600,3411645580,17180,17180,17180,17180,0
20230725,170500,3411645580,17180,17180,17180,17180,0
20230725,170400,3411645580,17180,17180,17180,17180,0
20230725,170300,3411645580,17180,17180,17180,17180,0
20230725,170200,3411645580,17180,17180,17180,17180,0
20230725,170100,3411645580,17180,17180,17180,17180,0
20230725,170000,3411645580,17180,17180,17180,17180,0
20230725,165900,3411645580,17180,17180,17180,17180,0
20230725,165800,3411645580,17180,17180,17180,17180,0
20230725,165700,3411645580,17180,17180,17180,17180,0
20230725,165600,3411645580,17180,17180,17180,17180,0
20230725,165500,3411645580,17180,17180,17180,17180,0
20230725,165400,3411645580,17180,17180,17180,17180,0
20230725,165300,3411645580,17180,17180,17180,17180,0
20230725,165200,3411645580,17180,17180,17180,17180,0
20230725,165100,3411645580,17180,17180,17180,17180,0
20230725,165000,3411645580,17180,17180,17180,17180,0
20230725,164900,3411645580,17180,17180,17180,17180,0
20230725,164800,3411645580,17180,17180,17180,17180,3573
20230725,164700,3411645580,17180,17180,17180,17180,0
20230725,164600,3411645580,17180,17180,17180,17180,0
20230725,164500,3411645580,17180,17180,17180,17180,0
20230725,164400,3411645580,17180,17180,17180,17180,0
20230725,164300,3411645580,17180,17180,17180,17180,0
20230725,164200,3411645580,17180,17180,17180,17180,0
20230725,164100,3411645580,17180,17180,17180,17180,0
20230725,164000,3411645580,17180,17180,17180,17180,0
20230725,163900,3411645580,17180,17180,17180,17180,0
20230725,163800,3411645580,17180,17180,17180,17180,0
20230725,163700,3411645580,17180,17180,17180,17180,0
20230725,163600,3411645580,17180,17180,17180,17180,0
20230725,163500,3411645580,17180,17180,17180,17180,0
20230725,163400,3411645580,17180,17180,17180,17180,0
20230725,163300,3411645580,17180,17180,17180,17180,0
20230725,163200,3411645580,17180,17180,17180,17180,0
20230725,163100,3411645580,17180,17180,17180,17180,0
20230725,163000,3411645580,17180,17180,17180,17180,0
20230725,162900,3411645580,17180,17180,17180,17180,0
20230725,162800,3411645580,17180,17180,17180,17180,0
20230725,162700,3411645580,17180,17180,17180,17180,0
20230725,162600,3411645580,17180,17180,17180,17180,0
20230725,162500,3411645580,17180,17180,17180,17180,0
20230725,162400,3411645580,17180,17180,17180,17180,0
20230725,162300,3411645580,17180,17180,17180,17180,0
20230725,162200,3411645580,17180,17180,17180,17180,0
20230725,162100,3411645580,17180,17180,17180,17180,0
20230725,162000,3411645580,17180,17180,17180,17180,0
20230725,161900,3411645580,17180,17180,17180,17180,0
20230725,161800,3411645580,17180,17180,17180,17180,3573
20230725,161700,3411645580,17180,17180,17180,17180,0
20230725,161600,3411645580,17180,17180,17180,17180,0
20230725,161500,3411645580,17180,17180,17180,17180,0
20230725,161400,3411645580,17180,17180,17180,17180,0
20230725,161300,3411645580,17180,17180,17180,17180,0
20230725,161200,3411645580,17180,17180,17180,17180,0
20230725,161100,3411645580,17180,17180,17180,17180,0
20230725,161000,3411645580,17180,17180,17180,17180,0
20230725,160900,3411645580,17180,17180,17180,17180,0
20230725,160800,3411645580,17180,17180,17180,17180,0
20230725,160700,3411645580,17180,17180,17180,17180,0
20230725,160600,3411645580,17180,17180,17180,17180,0
20230725,160500,3411645580,17180,17180,17180,17180,0
20230725,160400,3411645580,17180,17180,17180,17180,0
20230725,160300,3411645580,17180,17180,17180,17180,0
20230725,160200,3411645580,17180,17180,17180,17180,0
20230725,160100,3411645580,17180,17180,17180,17180,0
20230725,160000,3411645580,17180,17180,17180,17180,0
20230725,155900,3411645580,17180,17180,17180,17180,0
20230725,155800,3411645580,17180,17180,17180,17180,0
20230725,155700,3411645580,17180,17180,17180,17180,0
20230725,155600,3411645580,17180,17180,17180,17180,0
20230725,155500,3411645580,17180,17180,17180,17180,0
20230725,155400,3411645580,17180,17180,17180,17180,0
20230725,155300,3411645580,17180,17180,17180,17180,0
20230725,155200,3411645580,17180,17180,17180,17180,0
20230725,155100,3411645580,17180,17180,17180,17180,0
20230725,155000,3411645580,17180,17180,17180,17180,0
20230725,154900,3411645580,17180,17180,17180,17180,0
20230725,154800,3411645580,17180,17180,17180,17180,3573
20230725,154700,3411645580,17180,17180,17180,17180,0
20230725,154600,3411645580,17180,17180,17180,17180,0
20230725,154500,3411645580,17180,17180,17180,17180,0
20230725,154400,3411645580,17180,17180,17180,17180,0
20230725,154300,3411645580,17180,17180,17180,17180,0
20230725,154200,3411645580,17180,17180,17180,17180,0
20230725,154100,3411645580,17180,17180,17180,17180,0
20230725,154000,3411645580,17180,17180,17180,17180,0
20230725,153900,3411645580,17180,17180,17180,17180,0
20230725,153800,3411645580,17180,17180,17180,17180,0
20230725,153700,3411645580,17180,17180,17180,17180,0
20230725,153600,3411645580,17180,17180,17180,17180,0
20230725,153500,3411645580,17180,17180,17180,17180,0
20230725,153400,3411645580,17180,17180,17180,17180,0
20230725,153300,3411645580,17180,17180,17180,17180,0
20230725,153200,3411645580,17180,17180,17180,17180,0
20230725,153100,3411645580,17180,17180,17180,17180,0
20230725,153000,3411645580,17180,17180,17180,17180,3573
20230725,152900,3350261440,17200,17200,17200,17200,0
20230725,152800,3350261440,17200,17200,17200,17200,0
20230725,152700,3350261440,17200,17200,17200,17200,0
20230725,152600,3350261440,17200,17200,17200,17200,0
20230725,152500,3350261440,17200,17200,17200,17200,0
20230725,152400,3350261440,17200,17200,17200,17200,0
20230725,152300,3350261440,17200,17200,17200,17200,0
20230725,152200,3350261440,17200,17200,17200,17200,0
20230725,152100,3350261440,17200,17200,17200,17200,0
20230725,152000,3350261440,17200,17200,17200,17200,0
20230725,151900,3350261440,17200,17190,17200,17180,274
20230725,151800,3345552310,17180,17190,17190,17180,326
20230725,151700,3339951210,17190,17200,17200,17180,452
20230725,151600,3332180720,17200,17220,17220,17200,2416
20230725,151500,3290613290,17260,17210,17260,17210,128
20230725,151400,3288404910,17200,17200,17200,17200,2067
20230725,151300,3252852510,17200,17210,17210,17200,90
20230725,151200,3251304500,17200,17200,17270,17200,134
20230725,151100,3248998160,17200,17200,17200,17200,170
20230725,151000,3246074160,17270,17180,17270,17180,71
20230725,150900,3244850570,17180,17180,17270,17180,30
20230725,150800,3244335080,17180,17180,17180,17180,254
20230725,150700,3239971360,17260,17260,17260,17180,1420
20230725,150600,3215535430,17270,17270,17270,17270,0
20230725,150500,3215535430,17270,17270,17270,17270,1
20230725,150400,3215518160,17280,17280,17280,17180,512
20230725,150300,3206719700,17280,17200,17280,17200,15
20230725,150200,3206461300,17200,17200,17200,17200,84
20230725,150100,3205016500,17200,17180,17200,17180,100
20230725,150000,3203297500,17180,17190,17190,17180,221
20230725,145900,3199500670,17180,17180,17180,17180,90
20230725,145800,3197954470,17170,17250,17250,17170,1696
20230725,145700,3168767440,17250,17280,17280,17250,373
20230725,145600,3162322150,17280,17260,17280,17230,1051
20230725,145500,3144209810,17280,17260,17280,17260,264
20230725,145400,3139653130,17260,17250,17260,17250,369
20230725,145300,3133286380,17250,17260,17260,17250,207
20230725,145200,3129714130,17260,17240,17260,17230,317
20230725,145100,3124251600,17240,17230,17240,17230,33
20230725,145000,3123683000,17230,17230,17230,17230,284
20230725,144900,3118789680,17230,17250,17250,17230,20
20230725,144800,3118444860,17260,17250,17260,17250,37
20230725,144700,3117806560,17260,17270,17280,17260,800
20230725,144600,3103990040,17270,17270,17270,17270,1
20230725,144500,3103972770,17280,17280,17280,17260,2071
20230725,144400,3068190610,17280,17280,17280,17280,2
20230725,144300,3068156050,17280,17280,17280,17270,321
20230725,144200,3062611170,17280,17280,17280,17280,41
20230725,144100,3061902690,17280,17280,17280,17280,37
20230725,144000,3061263330,17270,17280,17310,17270,319
20230725,143900,3055750920,17280,17300,17300,17280,50
20230725,143800,3054886000,17300,17300,17310,17300,45
20230725,143700,3054107170,17310,17310,17310,17310,297
20230725,143600,3048966100,17310,17320,17320,17310,223
20230725,143500,3045105870,17320,17320,17320,17320,3
20230725,143400,3045053910,17260,17310,17320,17250,246
20230725,143300,3040797120,17310,17300,17310,17300,106
20230725,143200,3038962840,17300,17300,17300,17300,1067
20230725,143100,3020503740,17300,17240,17300,17240,239
20230725,143000,3016380900,17240,17240,17240,17240,99
20230725,142900,3014674140,17240,17240,17240,17240,87
20230725,142800,3013174260,17240,17230,17240,17230,173
20230725,142700,3010193320,17230,17230,17230,17230,15
20230725,142600,3009934870,17230,17230,17230,17230,15
20230725,142500,3009676420,17240,17240,17240,17240,4
20230725,142400,3009607460,17210,17210,17210,17210,0
20230725,142300,3009607460,17210,17210,17210,17210,93
20230725,142200,3008006930,17210,17210,17210,17210,23
20230725,142100,3007611100,17210,17210,17210,17200,238
20230725,142000,3003515720,17220,17230,17230,17220,57
20230725,141900,3002533810,17240,17210,17240,17210,384
20230725,141800,2995917600,17200,17200,17200,17200,5
20230725,141700,2995831600,17200,17210,17210,17200,225
20230725,141600,2991961560,17210,17220,17220,17210,23
20230725,141500,2991565630,17220,17210,17220,17210,21
20230725,141400,2991204210,17210,17200,17210,17200,42
20230725,141300,2990481400,17200,17190,17200,17190,28
20230725,141200,2989999810,17180,17200,17200,17180,107
20230725,141100,2988161530,17200,17200,17200,17180,181
20230725,141000,2985050230,17190,17200,17200,17190,438
20230725,140900,2977519580,17200,17200,17200,17200,250
20230725,140800,2973219580,17190,17190,17190,17190,1
20230725,140700,2973202390,17190,17200,17230,17190,281
20230725,140600,2968369620,17200,17200,17200,17200,65
20230725,140500,2967251620,17200,17200,17200,17200,1
20230725,140400,2967234420,17190,17190,17190,17190,0
20230725,140300,2967234420,17190,17190,17190,17190,886
20230725,140200,2952004080,17190,17190,17190,17170,58
20230725,140100,2951007800,17170,17170,17170,17170,0
20230725,140000,2951007800,17170,17170,17170,17170,491
20230725,135900,2942577330,17170,17170,17180,17160,523
20230725,135800,2933601110,17170,17180,17180,17170,760
20230725,135700,2920548430,17180,17180,17180,17180,200
20230725,135600,2917112430,17180,17190,17190,17180,506
20230725,135500,2908414350,17190,17190,17190,17180,902
20230725,135400,2892917280,17190,17180,17190,17180,256
20230725,135300,2888517840,17180,17190,17190,17180,74
20230725,135200,2887245980,17190,17190,17190,17190,232
20230725,135100,2883257900,17190,17200,17200,17190,70
20230725,135000,2882054460,17250,17200,17250,17190,231
20230725,134900,2878072970,17180,17190,17200,17180,713
20230725,134800,2865816440,17200,17250,17250,17200,1985
20230725,134700,2831666630,17260,17250,17260,17240,55
20230725,134600,2830718400,17240,17210,17240,17210,123
20230725,134500,2828601540,17250,17220,17250,17220,8
20230725,134400,2828463600,17210,17210,17210,17210,299
20230725,134300,2823317810,17210,17210,17210,17200,416
20230725,134200,2816159230,17210,17210,17210,17210,6
20230725,134100,2816055970,17260,17260,17260,17260,105
20230725,134000,2814243670,17210,17220,17220,17210,211
20230725,133900,2810612070,17270,17270,17270,17270,2
20230725,133800,2810577530,17270,17270,17270,17270,16
20230725,133700,2810301210,17210,17210,17210,17210,0
20230725,133600,2810301210,17210,17210,17210,17210,30
20230725,133500,2809784910,17200,17230,17230,17200,79
20230725,133400,2808424520,17230,17210,17230,17200,442
20230725,133300,2800821450,17200,17200,17200,17200,140
20230725,133200,2798413450,17200,17210,17210,17200,613
20230725,133100,2787869620,17210,17220,17220,17210,562
20230725,133000,2778196420,17220,17230,17230,17220,102
20230725,132900,2776439960,17230,17230,17230,17230,156
20230725,132800,2773752080,17230,17230,17230,17230,30
20230725,132700,2773235180,17290,17250,17290,17210,5206
20230725,132600,2683556160,17230,17230,17230,17230,200
20230725,132500,2680110160,17230,17230,17230,17230,0
20230725,132400,2680110160,17230,17240,17240,17230,90
20230725,132300,2678558750,17240,17240,17240,17240,13
20230725,132200,2678334630,17270,17270,17270,17270,5
20230725,132100,2678248280,17270,17270,17270,17270,50
20230725,132000,2677384780,17270,17220,17270,17220,156
20230725,131900,2674697570,17220,17220,17220,17220,211
20230725,131800,2671064150,17220,17220,17220,17220,49
20230725,131700,2670220370,17210,17210,17220,17210,192
20230725,131600,2666915430,17210,17230,17230,17210,2444
20230725,131500,2624837840,17230,17240,17240,17230,1099
20230725,131400,2605901680,17240,17240,17240,17240,333
20230725,131300,2600160760,17240,17240,17240,17240,280
20230725,131200,2595333560,17240,17240,17240,17240,223
20230725,131100,2591489040,17240,17240,17240,17230,89
20230725,131000,2589954700,17240,17250,17250,17240,704
20230725,130900,2577817210,17250,17240,17250,17230,619
20230725,130800,2567141430,17240,17250,17250,17240,426
20230725,130700,2559797160,17250,17240,17250,17240,217
20230725,130600,2556055250,17250,17260,17260,17240,757
20230725,130500,2542999970,17240,17300,17300,17240,1542
20230725,130400,2516390360,17290,17290,17290,17290,12
20230725,130300,2516182880,17290,17330,17330,17290,1439
20230725,130200,2491280280,17310,17330,17330,17310,164
20230725,130100,2488441420,17320,17320,17320,17320,0
20230725,130000,2488441420,17320,17330,17330,17320,106
20230725,125900,2486605140,17330,17340,17340,17330,4
20230725,125800,2486535790,17310,17330,17330,17310,83
20230725,125700,2485098780,17320,17320,17320,17320,10
20230725,125600,2484925580,17330,17340,17340,17330,175
20230725,125500,2481892580,17340,17340,17340,17340,13
20230725,125400,2481667160,17330,17330,17330,17330,150
20230725,125300,2479067660,17320,17320,17320,17320,21
20230725,125200,2478703940,17320,17320,17320,17320,30
20230725,125100,2478184340,17310,17310,17310,17310,40
20230725,125000,2477491940,17320,17320,17320,17320,9
20230725,124900,2477336060,17320,17320,17320,17310,368
20230725,124800,2470964580,17320,17320,17320,17320,13
20230725,124700,2470739420,17320,17320,17320,17320,0
20230725,124600,2470739420,17320,17320,17340,17320,1007
20230725,124500,2453298160,17320,17330,17330,17320,300
20230725,124400,2448101690,17320,17330,17330,17320,107
20230725,124300,2446247950,17330,17340,17340,17330,52
20230725,124200,2445346310,17340,17330,17340,17330,90
20230725,124100,2443786310,17310,17330,17330,17310,228
20230725,124000,2439837070,17310,17310,17310,17310,412
20230725,123900,2432705350,17300,17310,17310,17300,223
20230725,123800,2428846190,17310,17310,17310,17310,362
20230725,123700,2422579970,17300,17300,17310,17300,155
20230725,123600,2419897970,17300,17300,17300,17300,800
20230725,123500,2406057970,17300,17310,17310,17300,194
20230725,123400,2402701170,17310,17310,17320,17310,602
20230725,123300,2392280530,17310,17330,17330,17310,631
20230725,123200,2381356570,17320,17320,17320,17320,520
20230725,123100,2372350170,17320,17320,17320,17320,96
20230725,123000,2370687450,17320,17320,17320,17320,85
20230725,122900,2369215250,17320,17320,17320,17320,142
20230725,122800,2366755810,17310,17320,17320,17310,105
20230725,122700,2364938210,17320,17320,17320,17320,189
20230725,122600,2361664730,17310,17310,17310,17310,63
20230725,122500,2360574200,17310,17320,17320,17310,388
20230725,122400,2353854150,17320,17310,17320,17310,157
20230725,122300,2351135820,17310,17310,17310,17300,232
20230725,122200,2347120760,17300,17300,17300,17300,0
20230725,122100,2347120760,17300,17300,17300,17300,0
20230725,122000,2347120760,17300,17300,17300,17300,109
20230725,121900,2345235060,17300,17330,17330,17300,1465
20230725,121800,2319873380,17330,17340,17340,17330,198
20230725,121700,2316440550,17330,17330,17330,17330,51
20230725,121600,2315556720,17330,17330,17330,17330,10
20230725,121500,2315383420,17340,17340,17340,17330,284
20230725,121400,2310461280,17340,17320,17340,17320,214
20230725,121300,2306753610,17320,17320,17320,17320,1
20230725,121200,2306736290,17300,17300,17300,17300,247
20230725,121100,2302463190,17300,17270,17300,17270,2
20230725,121000,2302428620,17270,17260,17270,17260,100
20230725,120900,2300702120,17260,17260,17260,17260,0
20230725,120800,2300702120,17260,17260,17260,17260,90
20230725,120700,2299148720,17260,17270,17270,17260,36
20230725,120600,2298527050,17270,17270,17270,17270,30
20230725,120500,2298008950,17270,17270,17270,17270,64
20230725,120400,2296903670,17270,17270,17270,17270,59
20230725,120300,2295884740,17260,17260,17260,17260,0
20230725,120200,2295884740,17260,17260,17260,17260,2
20230725,120100,2295850220,17260,17260,17260,17260,0
20230725,120000,2295850220,17260,17300,17300,17260,131
20230725,115900,2293587750,17250,17250,17250,17250,0
20230725,115800,2293587750,17250,17250,17250,17250,0
20230725,115700,2293587750,17250,17250,17250,17250,344
20230725,115600,2287653750,17250,17250,17250,17250,62
20230725,115500,2286584250,17250,17250,17250,17250,0
20230725,115400,2286584250,17250,17250,17250,17250,546
20230725,115300,2277165750,17240,17230,17250,17230,746
20230725,115200,2264311550,17230,17230,17230,17230,158
20230725,115100,2261589210,17240,17250,17250,17240,160
20230725,115000,2258830710,17250,17250,17250,17250,10
20230725,114900,2258658210,17250,17240,17250,17230,231
20230725,114800,2254676880,17250,17250,17250,17250,11
20230725,114700,2254487130,17240,17270,17270,17240,1672
20230725,114600,2225641200,17270,17300,17300,17260,1254
20230725,114500,2203974870,17300,17300,17300,17300,81
20230725,114400,2202573570,17300,17310,17310,17300,159
20230725,114300,2199822860,17320,17320,17320,17320,56
20230725,114200,2198852940,17340,17330,17340,17330,205
20230725,114100,2195300150,17300,17330,17330,17300,210
20230725,114000,2191666690,17340,17340,17340,17340,11
20230725,113900,2191475950,17340,17340,17340,17340,0
20230725,113800,2191475950,17340,17350,17350,17340,30
20230725,113700,2190955740,17350,17350,17350,17350,4
20230725,113600,2190886340,17350,17340,17350,17340,1838
20230725,113500,2158998620,17350,17350,17350,17350,4
20230725,113400,2158929220,17350,17350,17350,17350,12
20230725,113300,2158721020,17380,17380,17380,17380,100
20230725,113200,2156983020,17380,17350,17380,17300,257
20230725,113100,2152518840,17390,17400,17400,17350,13
20230725,113000,2152293200,17390,17390,17390,17390,573
20230725,112900,2142328730,17390,17380,17390,17380,163
20230725,112800,2139494190,17350,17350,17350,17350,7
20230725,112700,2139372740,17340,17340,17340,17340,0
20230725,112600,2139372740,17340,17340,17340,17340,1
20230725,112500,2139355400,17340,17330,17340,17330,1184
20230725,112400,2118825710,17330,17330,17330,17330,112
20230725,112300,2116884750,17340,17340,17340,17340,50
20230725,112200,2116017750,17340,17310,17340,17260,1405
20230725,112100,2091718420,17340,17340,17340,17340,371
20230725,112000,2085285280,17340,17300,17340,17300,442
20230725,111900,2077638640,17300,17300,17300,17300,225
20230725,111800,2073746140,17300,17320,17320,17300,81
20230725,111700,2072344110,17320,17310,17320,17310,51
20230725,111600,2071461210,17300,17310,17310,17300,1120
20230725,111500,2052084050,17320,17300,17320,17300,12
20230725,111400,2051876230,17340,17280,17340,17280,51
20230725,111300,2050994650,17280,17300,17300,17280,1497
20230725,111200,2025126470,17280,17300,17300,17280,570
20230725,111100,2015275010,17310,17330,17330,17300,2423
20230725,111000,1973331680,17340,17340,17340,17340,20
20230725,110900,1972984880,17330,17340,17340,17330,435
20230725,110800,1965442080,17340,17340,17340,17340,242
20230725,110700,1961245800,17340,17340,17340,17340,0
20230725,110600,1961245800,17340,17340,17340,17340,146
20230725,110500,1958714160,17330,17340,17340,17330,21
20230725,110400,1958350210,17330,17340,17400,17330,132
20230725,110300,1956059900,17340,17410,17410,17340,1651
20230725,110200,1927422090,17370,17410,17410,17370,76
20230725,110100,1926101310,17410,17400,17410,17380,117
20230725,110000,1924066790,17400,17410,17410,17400,1181
20230725,105900,1903517230,17410,17410,17410,17410,15
20230725,105800,1903256080,17410,17400,17410,17400,139
20230725,105700,1900836960,17410,17410,17410,17410,0
20230725,105600,1900836960,17410,17410,17410,17410,392
20230725,105500,1894012240,17410,17410,17420,17410,110
20230725,105400,1892097040,17410,17410,17410,17410,73
20230725,105300,1890826110,17410,17420,17420,17410,29
20230725,105200,1890321020,17420,17410,17420,17410,14
20230725,105100,1890077200,17410,17410,17410,17410,3
20230725,105000,1890024970,17410,17420,17430,17410,229
20230725,104900,1886037080,17410,17400,17410,17400,401
20230725,104800,1879056670,17350,17350,17350,17350,0
20230725,104700,1879056670,17350,17430,17430,17350,34
20230725,104600,1878464130,17340,17360,17360,17340,137
20230725,104500,1876087430,17430,17350,17430,17350,3
20230725,104400,1876035220,17340,17340,17340,17340,20
20230725,104300,1875688420,17340,17350,17350,17340,6
20230725,104200,1875584370,17350,17330,17350,17330,83
20230725,104100,1874144780,17330,17370,17370,17330,511
20230725,104000,1865271110,17370,17370,17370,17370,206
20230725,103900,1861692890,17370,17330,17370,17330,1197
20230725,103800,1840933860,17320,17350,17350,17320,60
20230725,103700,1839892890,17310,17300,17350,17300,342
20230725,103600,1833964600,17300,17360,17360,17300,1187
20230725,103500,1813411830,17360,17370,17370,17360,329
20230725,103400,1807700050,17440,17360,17460,17360,1232
20230725,103300,1786262370,17460,17360,17460,17360,620
20230725,103200,1775497170,17350,17350,17360,17350,366
20230725,103100,1769146570,17350,17310,17350,17310,1422
20230725,103000,1744506180,17300,17290,17300,17290,260
20230725,102900,1740008770,17280,17350,17350,17280,3563
20230725,102800,1678357830,17350,17480,17480,17350,859
20230725,102700,1663446020,17360,17360,17360,17360,0
20230725,102600,1663446020,17360,17400,17480,17360,19
20230725,102500,1663115660,17360,17360,17370,17360,1335
20230725,102400,1639939960,17360,17350,17360,17330,673
20230725,102300,1628265580,17350,17360,17370,17350,503
20230725,102200,1619536280,17360,17380,17380,17360,32
20230725,102100,1618980710,17380,17420,17490,17380,358
20230725,102000,1612752130,17420,17380,17420,17320,1165
20230725,101900,1592512190,17380,17410,17410,17380,77
20230725,101800,1591173210,17410,17370,17410,17370,64
20230725,101700,1590060830,17370,17320,17370,17310,116
20230725,101600,1588052300,17310,17340,17390,17310,112
20230725,101500,1586113390,17340,17330,17340,17300,4239
20230725,101400,1512761650,17320,17310,17320,17310,561
20230725,101300,1503048350,17310,17370,17370,17310,1784
20230725,101200,1472117210,17370,17380,17380,17370,37
20230725,101100,1471474320,17350,17420,17420,17350,173
20230725,101000,1468470040,17420,17420,17420,17420,1
20230725,100900,1468452620,17360,17410,17410,17360,519
20230725,100800,1459436000,17420,17470,17470,17420,267
20230725,100700,1454782310,17420,17440,17470,17420,139
20230725,100600,1452360330,17450,17450,17450,17450,0
20230725,100500,1452360330,17450,17490,17490,17450,521
20230725,100400,1443263220,17500,17500,17500,17500,198
20230725,100300,1439798220,17500,17560,17560,17500,1580
20230725,100200,1412059440,17560,17500,17590,17500,479
20230725,100100,1403644470,17500,17560,17590,17500,503
20230725,100000,1394807970,17590,17560,17590,17560,71
20230725,095900,1393561180,17560,17510,17560,17510,2031
20230725,095800,1357948370,17510,17510,17510,17510,414
20230725,095700,1350699230,17510,17600,17610,17480,2041
20230725,095600,1314913830,17510,17470,17590,17470,411
20230725,095500,1307723630,17470,17400,17470,17390,2567
20230725,095400,1263082520,17390,17400,17400,17390,123
20230725,095300,1260943320,17390,17390,17400,17300,2085
20230725,095200,1224737300,17300,17330,17330,17300,408
20230725,095100,1217675240,17390,17390,17390,17300,3375
20230725,095000,1159198490,17390,17390,17390,17390,679
20230725,094900,1147390680,17390,17400,17400,17390,111
20230725,094800,1145459780,17390,17400,17400,17390,268
20230725,094700,1140797920,17390,17380,17390,17380,38
20230725,094600,1140137370,17330,17330,17370,17330,479
20230725,094500,1131829880,17330,17350,17350,17310,892
20230725,094400,1116375880,17350,17350,17350,17350,205
20230725,094300,1112819130,17350,17400,17400,17320,1503
20230725,094200,1086711870,17400,17410,17410,17400,1458
20230725,094100,1061340980,17410,17410,17430,17410,693
20230725,094000,1049271850,17410,17450,17450,17410,2740
20230725,093900,1001520800,17450,17450,17460,17450,537
20230725,093800,992149980,17450,17460,17460,17450,75
20230725,093700,990841210,17550,17450,17550,17440,1367
20230725,093600,966919340,17440,17520,17520,17440,106
20230725,093500,965069140,17520,17480,17520,17450,450
20230725,093400,957211560,17480,17450,17480,17450,444
20230725,093300,949454690,17450,17440,17450,17440,150
20230725,093200,946838480,17440,17470,17470,17440,421
20230725,093100,939495090,17440,17430,17470,17420,320
20230725,093000,933917580,17410,17410,17420,17400,1260
20230725,092900,911975800,17410,17610,17610,17400,5289
20230725,092800,819323440,17610,17620,17690,17610,303
20230725,092700,813983930,17600,17610,17610,17600,933
20230725,092600,797560130,17600,17610,17610,17600,502
20230725,092500,788724870,17710,17600,17710,17600,1451
20230725,092400,763187160,17600,17700,17710,17600,238
20230725,092300,758986510,17700,17600,17700,17600,135
20230725,092200,756609510,17600,17600,17720,17590,2402
20230725,092100,714334080,17600,17610,17610,17600,1759
20230725,092000,683365340,17610,17620,17730,17610,1948
20230725,091900,649055010,17620,17630,17630,17610,1460
20230725,091800,623326050,17630,17660,17660,17630,4131
20230725,091700,550448280,17650,17700,17700,17650,1400
20230725,091600,525726080,17660,17660,17670,17660,435
20230725,091500,518043970,17660,17680,17680,17660,1235
20230725,091400,496225930,17700,17800,17800,17700,3716
20230725,091300,430424960,17720,17800,17800,17710,1559
20230725,091200,402808410,17800,17850,17850,17800,501
20230725,091100,393868580,17740,17710,17850,17710,1971
20230725,091000,358917650,17850,17730,17850,17710,3045
20230725,090900,304951790,17730,17730,17860,17720,708
20230725,090800,292400450,17730,17900,17900,17730,1161
20230725,090700,271725170,17730,17710,17900,17710,212
20230725,090600,267970110,17750,17880,17910,17750,467
20230725,090500,259665000,17900,17750,17920,17650,1633
20230725,090400,230715600,17750,17680,17930,17670,4048
20230725,090300,159041170,17690,17930,17990,17650,5037
20230725,090200,69370530,17930,17930,18080,17920,1208
20230725,090100,47702650,18000,18250,18270,17920,449
20230725,090000,39564230,18250,17850,18250,17850,2110