stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,200300,6620592030,11850,11850,11850,11850,16656
20240725,200200,6620592030,11850,11850,11850,11850,0
20240725,200100,6620592030,11850,11850,11850,11850,0
20240725,200000,6620592030,11850,11850,11850,11850,0
20240725,195900,6620592030,11850,11850,11850,11850,0
20240725,195800,6620592030,11850,11850,11850,11850,0
20240725,195700,6620592030,11850,11850,11850,11850,0
20240725,195600,6620592030,11850,11850,11850,11850,0
20240725,195500,6620592030,11850,11850,11850,11850,0
20240725,195400,6620592030,11850,11850,11850,11850,0
20240725,195300,6620592030,11850,11850,11850,11850,0
20240725,195200,6620592030,11850,11850,11850,11850,0
20240725,195100,6620592030,11850,11850,11850,11850,0
20240725,195000,6620592030,11850,11850,11850,11850,0
20240725,194900,6620592030,11850,11850,11850,11850,0
20240725,194800,6620592030,11850,11850,11850,11850,0
20240725,194700,6620592030,11850,11850,11850,11850,0
20240725,194600,6620592030,11850,11850,11850,11850,0
20240725,194500,6620592030,11850,11850,11850,11850,0
20240725,194400,6620592030,11850,11850,11850,11850,0
20240725,194300,6620592030,11850,11850,11850,11850,0
20240725,194200,6620592030,11850,11850,11850,11850,0
20240725,194100,6620592030,11850,11850,11850,11850,0
20240725,194000,6620592030,11850,11850,11850,11850,0
20240725,193900,6620592030,11850,11850,11850,11850,0
20240725,193800,6620592030,11850,11850,11850,11850,0
20240725,193700,6620592030,11850,11850,11850,11850,0
20240725,193600,6620592030,11850,11850,11850,11850,0
20240725,193500,6620592030,11850,11850,11850,11850,0
20240725,193400,6620592030,11850,11850,11850,11850,0
20240725,193300,6620592030,11850,11850,11850,11850,16656
20240725,193200,6620592030,11850,11850,11850,11850,0
20240725,193100,6620592030,11850,11850,11850,11850,0
20240725,193000,6620592030,11850,11850,11850,11850,0
20240725,192900,6620592030,11850,11850,11850,11850,0
20240725,192800,6620592030,11850,11850,11850,11850,0
20240725,192700,6620592030,11850,11850,11850,11850,0
20240725,192600,6620592030,11850,11850,11850,11850,0
20240725,192500,6620592030,11850,11850,11850,11850,0
20240725,192400,6620592030,11850,11850,11850,11850,0
20240725,192300,6620592030,11850,11850,11850,11850,0
20240725,192200,6620592030,11850,11850,11850,11850,0
20240725,192100,6620592030,11850,11850,11850,11850,0
20240725,192000,6620592030,11850,11850,11850,11850,0
20240725,191900,6620592030,11850,11850,11850,11850,0
20240725,191800,6620592030,11850,11850,11850,11850,0
20240725,191700,6620592030,11850,11850,11850,11850,0
20240725,191600,6620592030,11850,11850,11850,11850,0
20240725,191500,6620592030,11850,11850,11850,11850,0
20240725,191400,6620592030,11850,11850,11850,11850,0
20240725,191300,6620592030,11850,11850,11850,11850,0
20240725,191200,6620592030,11850,11850,11850,11850,0
20240725,191100,6620592030,11850,11850,11850,11850,0
20240725,191000,6620592030,11850,11850,11850,11850,0
20240725,190900,6620592030,11850,11850,11850,11850,0
20240725,190800,6620592030,11850,11850,11850,11850,0
20240725,190700,6620592030,11850,11850,11850,11850,0
20240725,190600,6620592030,11850,11850,11850,11850,0
20240725,190500,6620592030,11850,11850,11850,11850,0
20240725,190400,6620592030,11850,11850,11850,11850,0
20240725,190300,6620592030,11850,11850,11850,11850,16656
20240725,190200,6620592030,11850,11850,11850,11850,0
20240725,190100,6620592030,11850,11850,11850,11850,0
20240725,190000,6620592030,11850,11850,11850,11850,0
20240725,185900,6620592030,11850,11850,11850,11850,0
20240725,185800,6620592030,11850,11850,11850,11850,0
20240725,185700,6620592030,11850,11850,11850,11850,0
20240725,185600,6620592030,11850,11850,11850,11850,0
20240725,185500,6620592030,11850,11850,11850,11850,0
20240725,185400,6620592030,11850,11850,11850,11850,0
20240725,185300,6620592030,11850,11850,11850,11850,0
20240725,185200,6620592030,11850,11850,11850,11850,0
20240725,185100,6620592030,11850,11850,11850,11850,0
20240725,185000,6620592030,11850,11850,11850,11850,0
20240725,184900,6620592030,11850,11850,11850,11850,0
20240725,184800,6620592030,11850,11850,11850,11850,0
20240725,184700,6620592030,11850,11850,11850,11850,0
20240725,184600,6620592030,11850,11850,11850,11850,0
20240725,184500,6620592030,11850,11850,11850,11850,0
20240725,184400,6620592030,11850,11850,11850,11850,0
20240725,184300,6620592030,11850,11850,11850,11850,0
20240725,184200,6620592030,11850,11850,11850,11850,0
20240725,184100,6620592030,11850,11850,11850,11850,0
20240725,184000,6620592030,11850,11850,11850,11850,0
20240725,183900,6620592030,11850,11850,11850,11850,0
20240725,183800,6620592030,11850,11850,11850,11850,0
20240725,183700,6620592030,11850,11850,11850,11850,0
20240725,183600,6620592030,11850,11850,11850,11850,0
20240725,183500,6620592030,11850,11850,11850,11850,0
20240725,183400,6620592030,11850,11850,11850,11850,0
20240725,183300,6620592030,11850,11850,11850,11850,16656
20240725,183200,6620592030,11850,11850,11850,11850,0
20240725,183100,6620592030,11850,11850,11850,11850,0
20240725,183000,6620592030,11850,11850,11850,11850,0
20240725,182900,6620592030,11850,11850,11850,11850,0
20240725,182800,6620592030,11850,11850,11850,11850,0
20240725,182700,6620592030,11850,11850,11850,11850,0
20240725,182600,6620592030,11850,11850,11850,11850,0
20240725,182500,6620592030,11850,11850,11850,11850,0
20240725,182400,6620592030,11850,11850,11850,11850,0
20240725,182300,6620592030,11850,11850,11850,11850,0
20240725,182200,6620592030,11850,11850,11850,11850,0
20240725,182100,6620592030,11850,11850,11850,11850,0
20240725,182000,6620592030,11850,11850,11850,11850,0
20240725,181900,6620592030,11850,11850,11850,11850,0
20240725,181800,6620592030,11850,11850,11850,11850,0
20240725,181700,6620592030,11850,11850,11850,11850,0
20240725,181600,6620592030,11850,11850,11850,11850,0
20240725,181500,6620592030,11850,11850,11850,11850,0
20240725,181400,6620592030,11850,11850,11850,11850,0
20240725,181300,6620592030,11850,11850,11850,11850,0
20240725,181200,6620592030,11850,11850,11850,11850,0
20240725,181100,6620592030,11850,11850,11850,11850,0
20240725,181000,6620592030,11850,11850,11850,11850,0
20240725,180900,6620592030,11850,11850,11850,11850,0
20240725,180800,6620592030,11850,11850,11850,11850,0
20240725,180700,6620592030,11850,11850,11850,11850,0
20240725,180600,6620592030,11850,11850,11850,11850,0
20240725,180500,6620592030,11850,11850,11850,11850,0
20240725,180400,6620592030,11850,11850,11850,11850,0
20240725,180300,6620592030,11850,11850,11850,11850,16656
20240725,180200,6620592030,11850,11850,11850,11850,0
20240725,180100,6620592030,11850,11850,11850,11850,0
20240725,180000,6620592030,11850,11850,11850,11850,0
20240725,175900,6620592030,11850,11850,11850,11850,0
20240725,175800,6620592030,11850,11850,11850,11850,0
20240725,175700,6620592030,11850,11850,11850,11850,0
20240725,175600,6620592030,11850,11850,11850,11850,0
20240725,175500,6620592030,11850,11850,11850,11850,0
20240725,175400,6620592030,11850,11850,11850,11850,0
20240725,175300,6620592030,11850,11850,11850,11850,0
20240725,175200,6620592030,11850,11850,11850,11850,0
20240725,175100,6620592030,11850,11850,11850,11850,0
20240725,175000,6620592030,11850,11850,11850,11850,0
20240725,174900,6620592030,11850,11850,11850,11850,0
20240725,174800,6620592030,11850,11850,11850,11850,0
20240725,174700,6620592030,11850,11850,11850,11850,0
20240725,174600,6620592030,11850,11850,11850,11850,0
20240725,174500,6620592030,11850,11850,11850,11850,0
20240725,174400,6620592030,11850,11850,11850,11850,0
20240725,174300,6620592030,11850,11850,11850,11850,0
20240725,174200,6620592030,11850,11850,11850,11850,0
20240725,174100,6620592030,11850,11850,11850,11850,0
20240725,174000,6620592030,11850,11850,11850,11850,0
20240725,173900,6620592030,11850,11850,11850,11850,0
20240725,173800,6620592030,11850,11850,11850,11850,0
20240725,173700,6620592030,11850,11850,11850,11850,0
20240725,173600,6620592030,11850,11850,11850,11850,0
20240725,173500,6620592030,11850,11850,11850,11850,0
20240725,173400,6620592030,11850,11850,11850,11850,0
20240725,173300,6620592030,11850,11850,11850,11850,16656
20240725,173200,6620592030,11850,11850,11850,11850,0
20240725,173100,6620592030,11850,11850,11850,11850,0
20240725,173000,6620592030,11850,11850,11850,11850,0
20240725,172900,6620592030,11850,11850,11850,11850,0
20240725,172800,6620592030,11850,11850,11850,11850,0
20240725,172700,6620592030,11850,11850,11850,11850,0
20240725,172600,6620592030,11850,11850,11850,11850,0
20240725,172500,6620592030,11850,11850,11850,11850,0
20240725,172400,6620592030,11850,11850,11850,11850,0
20240725,172300,6620592030,11850,11850,11850,11850,0
20240725,172200,6620592030,11850,11850,11850,11850,0
20240725,172100,6620592030,11850,11850,11850,11850,0
20240725,172000,6620592030,11850,11850,11850,11850,0
20240725,171900,6620592030,11850,11850,11850,11850,0
20240725,171800,6620592030,11850,11850,11850,11850,0
20240725,171700,6620592030,11850,11850,11850,11850,0
20240725,171600,6620592030,11850,11850,11850,11850,0
20240725,171500,6620592030,11850,11850,11850,11850,0
20240725,171400,6620592030,11850,11850,11850,11850,0
20240725,171300,6620592030,11850,11850,11850,11850,0
20240725,171200,6620592030,11850,11850,11850,11850,0
20240725,171100,6620592030,11850,11850,11850,11850,0
20240725,171000,6620592030,11850,11850,11850,11850,0
20240725,170900,6620592030,11850,11850,11850,11850,0
20240725,170800,6620592030,11850,11850,11850,11850,0
20240725,170700,6620592030,11850,11850,11850,11850,0
20240725,170600,6620592030,11850,11850,11850,11850,0
20240725,170500,6620592030,11850,11850,11850,11850,0
20240725,170400,6620592030,11850,11850,11850,11850,0
20240725,170300,6620592030,11850,11850,11850,11850,16656
20240725,170200,6620592030,11850,11850,11850,11850,0
20240725,170100,6620592030,11850,11850,11850,11850,0
20240725,170000,6620592030,11850,11850,11850,11850,0
20240725,165900,6620592030,11850,11850,11850,11850,0
20240725,165800,6620592030,11850,11850,11850,11850,0
20240725,165700,6620592030,11850,11850,11850,11850,0
20240725,165600,6620592030,11850,11850,11850,11850,0
20240725,165500,6620592030,11850,11850,11850,11850,0
20240725,165400,6620592030,11850,11850,11850,11850,0
20240725,165300,6620592030,11850,11850,11850,11850,0
20240725,165200,6620592030,11850,11850,11850,11850,0
20240725,165100,6620592030,11850,11850,11850,11850,0
20240725,165000,6620592030,11850,11850,11850,11850,0
20240725,164900,6620592030,11850,11850,11850,11850,0
20240725,164800,6620592030,11850,11850,11850,11850,0
20240725,164700,6620592030,11850,11850,11850,11850,0
20240725,164600,6620592030,11850,11850,11850,11850,0
20240725,164500,6620592030,11850,11850,11850,11850,0
20240725,164400,6620592030,11850,11850,11850,11850,0
20240725,164300,6620592030,11850,11850,11850,11850,0
20240725,164200,6620592030,11850,11850,11850,11850,0
20240725,164100,6620592030,11850,11850,11850,11850,0
20240725,164000,6620592030,11850,11850,11850,11850,0
20240725,163900,6620592030,11850,11850,11850,11850,0
20240725,163800,6620592030,11850,11850,11850,11850,0
20240725,163700,6620592030,11850,11850,11850,11850,0
20240725,163600,6620592030,11850,11850,11850,11850,0
20240725,163500,6620592030,11850,11850,11850,11850,0
20240725,163400,6620592030,11850,11850,11850,11850,0
20240725,163300,6620592030,11850,11850,11850,11850,16656
20240725,163200,6620592030,11850,11850,11850,11850,0
20240725,163100,6620592030,11850,11850,11850,11850,0
20240725,163000,6620592030,11850,11850,11850,11850,0
20240725,162900,6620592030,11850,11850,11850,11850,0
20240725,162800,6620592030,11850,11850,11850,11850,0
20240725,162700,6620592030,11850,11850,11850,11850,0
20240725,162600,6620592030,11850,11850,11850,11850,0
20240725,162500,6620592030,11850,11850,11850,11850,0
20240725,162400,6620592030,11850,11850,11850,11850,0
20240725,162300,6620592030,11850,11850,11850,11850,0
20240725,162200,6620592030,11850,11850,11850,11850,0
20240725,162100,6620592030,11850,11850,11850,11850,0
20240725,162000,6620592030,11850,11850,11850,11850,0
20240725,161900,6620592030,11850,11850,11850,11850,0
20240725,161800,6620592030,11850,11850,11850,11850,0
20240725,161700,6620592030,11850,11850,11850,11850,0
20240725,161600,6620592030,11850,11850,11850,11850,0
20240725,161500,6620592030,11850,11850,11850,11850,0
20240725,161400,6620592030,11850,11850,11850,11850,0
20240725,161300,6620592030,11850,11850,11850,11850,0
20240725,161200,6620592030,11850,11850,11850,11850,0
20240725,161100,6620592030,11850,11850,11850,11850,0
20240725,161000,6620592030,11850,11850,11850,11850,0
20240725,160900,6620592030,11850,11850,11850,11850,0
20240725,160800,6620592030,11850,11850,11850,11850,0
20240725,160700,6620592030,11850,11850,11850,11850,0
20240725,160600,6620592030,11850,11850,11850,11850,0
20240725,160500,6620592030,11850,11850,11850,11850,0
20240725,160400,6620592030,11850,11850,11850,11850,0
20240725,160300,6620592030,11850,11850,11850,11850,16656
20240725,160200,6620592030,11850,11850,11850,11850,0
20240725,160100,6620592030,11850,11850,11850,11850,0
20240725,160000,6620592030,11850,11850,11850,11850,0
20240725,155900,6620592030,11850,11850,11850,11850,0
20240725,155800,6620592030,11850,11850,11850,11850,0
20240725,155700,6620592030,11850,11850,11850,11850,0
20240725,155600,6620592030,11850,11850,11850,11850,0
20240725,155500,6620592030,11850,11850,11850,11850,0
20240725,155400,6620592030,11850,11850,11850,11850,0
20240725,155300,6620592030,11850,11850,11850,11850,0
20240725,155200,6620592030,11850,11850,11850,11850,0
20240725,155100,6620592030,11850,11850,11850,11850,0
20240725,155000,6620592030,11850,11850,11850,11850,0
20240725,154900,6620592030,11850,11850,11850,11850,0
20240725,154800,6620592030,11850,11850,11850,11850,0
20240725,154700,6620592030,11850,11850,11850,11850,0
20240725,154600,6620592030,11850,11850,11850,11850,0
20240725,154500,6620592030,11850,11850,11850,11850,0
20240725,154400,6620592030,11850,11850,11850,11850,0
20240725,154300,6620592030,11850,11850,11850,11850,0
20240725,154200,6620592030,11850,11850,11850,11850,0
20240725,154100,6620592030,11850,11850,11850,11850,0
20240725,154000,6620592030,11850,11850,11850,11850,0
20240725,153900,6620592030,11850,11850,11850,11850,0
20240725,153800,6620592030,11850,11850,11850,11850,0
20240725,153700,6620592030,11850,11850,11850,11850,0
20240725,153600,6620592030,11850,11850,11850,11850,0
20240725,153500,6620592030,11850,11850,11850,11850,0
20240725,153400,6620592030,11850,11850,11850,11850,0
20240725,153300,6620592030,11850,11850,11850,11850,16656
20240725,153200,6620592030,11850,11850,11850,11850,0
20240725,153100,6620592030,11850,11850,11850,11850,0
20240725,153000,6620592030,11850,11850,11850,11850,16656
20240725,152900,6423218430,11830,11830,11830,11830,0
20240725,152800,6423218430,11830,11830,11830,11830,0
20240725,152700,6423218430,11830,11830,11830,11830,0
20240725,152600,6423218430,11830,11830,11830,11830,0
20240725,152500,6423218430,11830,11830,11830,11830,0
20240725,152400,6423218430,11830,11830,11830,11830,0
20240725,152300,6423218430,11830,11830,11830,11830,0
20240725,152200,6423218430,11830,11830,11830,11830,0
20240725,152100,6423218430,11830,11830,11830,11830,0
20240725,152000,6423218430,11830,11830,11830,11830,0
20240725,151900,6423218430,11830,11820,11840,11820,2169
20240725,151800,6397559040,11820,11830,11830,11820,1192
20240725,151700,6383463780,11820,11830,11840,11820,1231
20240725,151600,6368908390,11820,11830,11840,11820,2410
20240725,151500,6340399680,11830,11840,11840,11810,8926
20240725,151400,6234927080,11840,11840,11840,11830,2647
20240725,151300,6203611920,11830,11830,11840,11830,3260
20240725,151200,6165045490,11840,11840,11840,11830,2389
20240725,151100,6136781840,11840,11840,11840,11830,1772
20240725,151000,6115816640,11840,11840,11840,11830,765
20240725,150900,6106762730,11840,11840,11840,11830,1739
20240725,150800,6086173860,11840,11850,11850,11840,2680
20240725,150700,6054441830,11850,11850,11850,11840,449
20240725,150600,6049125140,11840,11840,11850,11840,4172
20240725,150500,5999725850,11840,11840,11840,11830,2783
20240725,150400,5966782280,11840,11840,11840,11830,304
20240725,150300,5963185250,11830,11830,11830,11830,2225
20240725,150200,5936863500,11830,11830,11840,11830,2528
20240725,150100,5906957060,11830,11830,11840,11830,1884
20240725,150000,5884660110,11830,11830,11830,11830,809
20240725,145900,5875089640,11830,11830,11840,11830,623
20240725,145800,5867718710,11840,11830,11840,11830,509
20240725,145700,5861694500,11830,11830,11840,11830,592
20240725,145600,5854691030,11830,11840,11840,11830,132
20240725,145500,5853129150,11840,11830,11840,11820,736
20240725,145400,5844422320,11820,11820,11830,11820,102
20240725,145300,5843216550,11820,11820,11820,11820,729
20240725,145200,5834599770,11830,11830,11830,11830,964
20240725,145100,5823195650,11820,11820,11820,11820,16
20240725,145000,5823006530,11820,11820,11820,11820,84
20240725,144900,5822013650,11830,11840,11840,11830,854
20240725,144800,5811910640,11830,11830,11830,11830,58
20240725,144700,5811224500,11830,11830,11830,11820,215
20240725,144600,5808682100,11830,11830,11830,11830,863
20240725,144500,5798472810,11840,11840,11840,11840,13
20240725,144400,5798318890,11830,11840,11850,11830,1681
20240725,144300,5778417280,11840,11840,11850,11830,641
20240725,144200,5770826930,11840,11840,11840,11830,2657
20240725,144100,5739368250,11840,11840,11840,11840,112
20240725,144000,5738042170,11840,11850,11850,11840,17
20240725,143900,5737840880,11840,11840,11850,11840,1006
20240725,143800,5725921380,11840,11850,11850,11840,727
20240725,143700,5717312690,11830,11830,11850,11830,3159
20240725,143600,5679903270,11830,11830,11840,11820,124
20240725,143500,5678436400,11830,11820,11830,11820,1294
20240725,143400,5663141190,11810,11810,11820,11810,2247
20240725,143300,5636602150,11820,11810,11820,11810,223
20240725,143200,5633968050,11810,11810,11810,11810,0
20240725,143100,5633968050,11810,11810,11820,11810,1318
20240725,143000,5618396970,11820,11820,11820,11820,429
20240725,142900,5613326190,11820,11810,11820,11810,442
20240725,142800,5608102380,11810,11820,11820,11810,394
20240725,142700,5603449140,11820,11810,11820,11810,1691
20240725,142600,5583476780,11810,11810,11810,11810,53
20240725,142500,5582850850,11810,11830,11830,11810,7041
20240725,142400,5499572300,11830,11840,11840,11830,87
20240725,142300,5498543040,11830,11840,11840,11830,1462
20240725,142200,5481237720,11840,11830,11840,11830,959
20240725,142100,5469890690,11820,11830,11830,11820,1047
20240725,142000,5457505700,11830,11820,11830,11820,588
20240725,141900,5450555130,11830,11830,11830,11830,1
20240725,141800,5450543300,11830,11820,11830,11820,471
20240725,141700,5444975550,11820,11830,11830,11820,402
20240725,141600,5440223890,11830,11820,11830,11820,519
20240725,141500,5434088280,11830,11840,11840,11830,833
20240725,141400,5424233790,11840,11830,11840,11820,2037
20240725,141300,5400135530,11830,11830,11830,11830,316
20240725,141200,5396397250,11820,11820,11830,11820,875
20240725,141100,5386054230,11820,11830,11830,11820,152
20240725,141000,5384257440,11830,11820,11830,11820,480
20240725,140900,5378583020,11820,11820,11820,11820,296
20240725,140800,5375084300,11820,11820,11820,11810,901
20240725,140700,5364441160,11810,11810,11810,11810,3558
20240725,140600,5322421180,11820,11820,11820,11820,256
20240725,140500,5319395260,11820,11810,11820,11810,1177
20240725,140400,5305488410,11820,11820,11820,11810,261
20240725,140300,5302403710,11820,11820,11820,11810,238
20240725,140200,5299590710,11820,11810,11820,11810,734
20240725,140100,5290915710,11820,11820,11820,11810,261
20240725,140000,5287830850,11820,11820,11820,11810,648
20240725,135900,5280176380,11820,11820,11820,11820,1093
20240725,135800,5267257120,11810,11810,11820,11810,141
20240725,135700,5265591780,11820,11810,11830,11810,338
20240725,135600,5261597150,11810,11810,11810,11810,166
20240725,135500,5259636690,11810,11820,11820,11810,105
20240725,135400,5258396380,11820,11810,11820,11810,46
20240725,135300,5257852820,11830,11840,11840,11810,1001
20240725,135200,5246021180,11830,11830,11840,11830,162
20240725,135100,5244104110,11840,11810,11840,11810,1219
20240725,135000,5229703620,11800,11810,11810,11800,113
20240725,134900,5228370000,11810,11810,11820,11800,1283
20240725,134800,5213218270,11810,11810,11810,11810,690
20240725,134700,5205069370,11810,11810,11810,11810,611
20240725,134600,5197853460,11810,11810,11820,11810,1202
20240725,134500,5183657770,11800,11810,11810,11800,319
20240725,134400,5179891220,11810,11810,11820,11800,1053
20240725,134300,5167460270,11810,11820,11820,11810,1090
20240725,134200,5154581610,11810,11820,11820,11810,962
20240725,134100,5143220240,11820,11820,11820,11810,1845
20240725,134000,5121416840,11830,11820,11830,11820,1084
20240725,133900,5108603540,11820,11820,11820,11820,346
20240725,133800,5104513820,11820,11820,11820,11820,692
20240725,133700,5096334380,11820,11820,11830,11820,254
20240725,133600,5093332090,11820,11830,11830,11820,456
20240725,133500,5087939220,11830,11830,11830,11820,1477
20240725,133400,5070477220,11820,11820,11820,11820,0
20240725,133300,5070477220,11820,11850,11850,11820,743
20240725,133200,5061684220,11840,11850,11850,11840,444
20240725,133100,5056423370,11850,11860,11860,11850,818
20240725,133000,5046723050,11870,11850,11870,11840,5435
20240725,132900,4982321440,11840,11860,11860,11840,2273
20240725,132800,4955378700,11850,11840,11850,11840,809
20240725,132700,4945793260,11850,11860,11860,11850,284
20240725,132600,4942427820,11850,11850,11860,11850,596
20240725,132500,4935365210,11850,11850,11850,11850,0
20240725,132400,4935365210,11850,11850,11850,11840,811
20240725,132300,4925755020,11850,11830,11850,11820,917
20240725,132200,4914894080,11830,11830,11830,11820,936
20240725,132100,4903821370,11830,11830,11840,11830,250
20240725,132000,4900861650,11830,11830,11830,11820,1077
20240725,131900,4888121890,11820,11830,11830,11820,666
20240725,131800,4880244600,11830,11830,11830,11830,45
20240725,131700,4879712250,11830,11820,11830,11820,701
20240725,131600,4871419730,11820,11830,11830,11810,1749
20240725,131500,4850747790,11840,11830,11840,11830,108
20240725,131400,4849470030,11830,11830,11830,11830,100
20240725,131300,4848287030,11830,11840,11840,11830,652
20240725,131200,4840573780,11840,11840,11840,11840,1096
20240725,131100,4827597140,11830,11840,11840,11830,616
20240725,131000,4820303730,11840,11840,11840,11840,162
20240725,130900,4818385650,11840,11840,11840,11830,828
20240725,130800,4808583290,11840,11840,11840,11840,285
20240725,130700,4805208890,11840,11850,11850,11840,50
20240725,130600,4804616690,11840,11840,11840,11840,451
20240725,130500,4799276850,11840,11840,11840,11840,1576
20240725,130400,4780617010,11830,11830,11830,11830,403
20240725,130300,4775849520,11830,11840,11840,11830,109
20240725,130200,4774560040,11830,11830,11830,11830,17
20240725,130100,4774358930,11840,11840,11840,11840,3
20240725,130000,4774323410,11820,11830,11840,11820,181
20240725,125900,4772183960,11820,11810,11830,11810,7632
20240725,125800,4682020420,11810,11800,11810,11800,1222
20240725,125700,4667597040,11800,11830,11830,11800,1910
20240725,125600,4645026150,11830,11840,11840,11830,126
20240725,125500,4643535500,11840,11840,11840,11840,12
20240725,125400,4643393420,11840,11840,11840,11830,120
20240725,125300,4641972800,11840,11850,11850,11840,79
20240725,125200,4641037430,11850,11840,11850,11840,1011
20240725,125100,4629066190,11830,11840,11840,11830,433
20240725,125000,4623943770,11830,11840,11840,11830,256
20240725,124900,4620913760,11840,11850,11860,11840,123
20240725,124800,4619456210,11860,11830,11860,11830,632
20240725,124700,4611976990,11830,11840,11840,11830,734
20240725,124600,4603293660,11840,11820,11840,11820,2630
20240725,124500,4572191350,11820,11810,11820,11810,167
20240725,124400,4570217580,11820,11810,11820,11810,103
20240725,124300,4569001030,11820,11810,11820,11810,30
20240725,124200,4568646590,11820,11820,11820,11820,28
20240725,124100,4568315630,11810,11810,11820,11810,217
20240725,124000,4565752000,11810,11820,11820,11810,103
20240725,123900,4564535390,11810,11810,11810,11810,17
20240725,123800,4564334620,11820,11810,11820,11810,72
20240725,123700,4563484080,11810,11810,11810,11810,129
20240725,123600,4561960590,11810,11810,11820,11810,622
20240725,123500,4554614270,11820,11820,11820,11820,191
20240725,123400,4552356650,11820,11830,11830,11820,1551
20240725,123300,4534016930,11820,11830,11830,11820,18
20240725,123200,4533804160,11820,11820,11820,11820,17
20240725,123100,4533603220,11820,11830,11840,11820,2002
20240725,123000,4509933340,11830,11830,11830,11830,16
20240725,122900,4509744060,11830,11830,11830,11830,0
20240725,122800,4509744060,11830,11840,11840,11830,526
20240725,122700,4503517380,11840,11840,11840,11840,82
20240725,122600,4502546500,11840,11840,11840,11840,460
20240725,122500,4497100100,11850,11860,11860,11850,193
20240725,122400,4494812290,11860,11840,11860,11840,1441
20240725,122300,4477734410,11840,11840,11850,11840,205
20240725,122200,4475305720,11850,11850,11850,11850,111
20240725,122100,4473990370,11850,11860,11860,11850,708
20240725,122000,4465595500,11860,11830,11860,11830,1408
20240725,121900,4448926240,11830,11820,11830,11810,1052
20240725,121800,4436484510,11820,11820,11820,11810,797
20240725,121700,4427068080,11820,11820,11820,11810,77
20240725,121600,4426158110,11820,11820,11820,11820,1537
20240725,121500,4407990770,11820,11830,11830,11820,94
20240725,121400,4406878910,11820,11830,11830,11820,486
20240725,121300,4401134380,11820,11810,11830,11810,984
20240725,121200,4389510000,11810,11820,11820,11810,1452
20240725,121100,4372347860,11810,11800,11820,11800,224
20240725,121000,4369703410,11800,11800,11800,11800,17
20240725,120900,4369502810,11810,11810,11810,11810,621
20240725,120800,4362168800,11810,11820,11820,11810,196
20240725,120700,4359853730,11820,11820,11820,11820,109
20240725,120600,4358565350,11810,11800,11820,11800,830
20240725,120500,4348760490,11810,11800,11810,11790,1842
20240725,120400,4327026860,11800,11820,11820,11800,1057
20240725,120300,4314553910,11810,11800,11810,11800,371
20240725,120200,4310176100,11800,11810,11810,11800,22
20240725,120100,4309916450,11810,11810,11820,11800,944
20240725,120000,4298771730,11800,11810,11810,11800,61
20240725,115900,4298051480,11800,11800,11800,11800,435
20240725,115800,4292918480,11800,11820,11820,11800,763
20240725,115700,4283907960,11820,11800,11820,11800,716
20240725,115600,4275457830,11810,11810,11810,11810,62
20240725,115500,4274725610,11810,11820,11820,11800,406
20240725,115400,4269931700,11830,11820,11830,11820,268
20240725,115300,4266763170,11810,11790,11820,11790,536
20240725,115200,4260433260,11790,11790,11790,11780,99
20240725,115100,4259266380,11790,11810,11810,11790,422
20240725,115000,4254288830,11810,11800,11810,11800,1923
20240725,114900,4231585720,11790,11800,11800,11790,20
20240725,114800,4231349890,11790,11810,11810,11790,1306
20240725,114700,4215938850,11820,11820,11830,11820,289
20240725,114600,4212520920,11820,11820,11820,11820,986
20240725,114500,4200866400,11830,11830,11830,11820,468
20240725,114400,4195330500,11840,11820,11840,11820,287
20240725,114300,4191936370,11840,11830,11840,11830,1199
20240725,114200,4177750930,11830,11830,11840,11830,1116
20240725,114100,4164548620,11830,11840,11840,11830,272
20240725,114000,4161330740,11840,11830,11840,11830,29
20240725,113900,4160987540,11830,11830,11840,11830,109
20240725,113800,4159698010,11840,11840,11840,11830,429
20240725,113700,4154622810,11840,11840,11840,11840,62
20240725,113600,4153888730,11830,11840,11840,11830,1055
20240725,113500,4141397690,11850,11850,11850,11840,374
20240725,113400,4136967580,11840,11840,11840,11840,175
20240725,113300,4134895580,11830,11830,11830,11830,397
20240725,113200,4130199070,11820,11810,11830,11810,2008
20240725,113100,4106467700,11820,11810,11820,11810,101
20240725,113000,4105274040,11810,11810,11820,11810,2223
20240725,112900,4079019430,11810,11820,11820,11810,408
20240725,112800,4074200660,11810,11810,11820,11810,910
20240725,112700,4063451220,11810,11820,11820,11810,294
20240725,112600,4059978470,11810,11830,11830,11810,402
20240725,112500,4055230650,11830,11820,11830,11820,641
20240725,112400,4047654000,11820,11820,11830,11820,849
20240725,112300,4037618800,11820,11820,11830,11820,896
20240725,112200,4027027780,11820,11840,11840,11820,472
20240725,112100,4021444700,11840,11850,11850,11840,1083
20240725,112000,4008620250,11840,11840,11860,11840,408
20240725,111900,4003789510,11840,11850,11870,11840,2346
20240725,111800,3975985450,11850,11800,11850,11800,9120
20240725,111700,3868163330,11800,11810,11810,11800,1042
20240725,111600,3855859710,11800,11790,11800,11780,654
20240725,111500,3848151630,11790,11780,11790,11780,547
20240725,111400,3841707460,11790,11790,11790,11780,338
20240725,111300,3837725660,11790,11790,11790,11790,549
20240725,111200,3831252950,11790,11780,11800,11780,3852
20240725,111100,3785870170,11780,11790,11790,11780,1700
20240725,111000,3765832670,11790,11810,11810,11790,1487
20240725,110900,3748285830,11810,11830,11830,11810,1274
20240725,110800,3733229720,11820,11810,11830,11810,1490
20240725,110700,3715625900,11820,11840,11840,11820,551
20240725,110600,3709111880,11820,11820,11820,11820,310
20240725,110500,3705447680,11810,11840,11850,11810,1518
20240725,110400,3687501010,11840,11810,11840,11810,1778
20240725,110300,3666469830,11820,11830,11830,11820,1070
20240725,110200,3653818570,11820,11830,11830,11820,974
20240725,110100,3642303030,11820,11810,11830,11810,318
20240725,110000,3638546520,11810,11830,11830,11810,360
20240725,105900,3634294900,11830,11840,11840,11830,810
20240725,105800,3624712100,11830,11820,11830,11820,1347
20240725,105700,3608783850,11830,11830,11830,11820,1248
20240725,105600,3594022840,11820,11810,11820,11810,576
20240725,105500,3587218520,11810,11810,11810,11810,308
20240725,105400,3583581040,11820,11820,11820,11810,1836
20240725,105300,3561890440,11820,11830,11840,11820,402
20240725,105200,3557136710,11830,11800,11850,11800,6882
20240725,105100,3475813950,11800,11800,11810,11800,322
20240725,105000,3472014270,11800,11800,11810,11800,362
20240725,104900,3467742540,11800,11800,11820,11800,1976
20240725,104800,3444415960,11800,11800,11810,11800,180
20240725,104700,3442291950,11810,11840,11840,11790,3974
20240725,104600,3395402780,11830,11830,11830,11830,305
20240725,104500,3391794630,11830,11820,11830,11820,327
20240725,104400,3387926780,11820,11810,11820,11810,57
20240725,104300,3387253570,11820,11820,11830,11800,2231
20240725,104200,3360879370,11820,11820,11820,11820,54
20240725,104100,3360241090,11820,11810,11820,11810,419
20240725,104000,3355292470,11800,11800,11810,11800,1694
20240725,103900,3335291250,11800,11800,11810,11800,1573
20240725,103800,3316727850,11800,11810,11810,11800,741
20240725,103700,3307978730,11810,11810,11810,11800,2256
20240725,103600,3281349180,11810,11810,11810,11800,816
20240725,103500,3271713490,11810,11820,11820,11810,2423
20240725,103400,3243093970,11820,11820,11820,11820,111
20240725,103300,3241781950,11830,11830,11830,11830,129
20240725,103200,3240255880,11830,11830,11840,11830,780
20240725,103100,3231027820,11840,11840,11840,11830,228
20240725,103000,3228329560,11830,11830,11840,11830,457
20240725,102900,3222919480,11840,11810,11840,11810,2497
20240725,102800,3193408130,11820,11820,11820,11810,320
20240725,102700,3189625840,11820,11820,11830,11810,818
20240725,102600,3179957490,11820,11820,11820,11820,1601
20240725,102500,3161033670,11820,11830,11830,11820,701
20240725,102400,3152747750,11820,11830,11830,11820,301
20240725,102300,3149188520,11830,11850,11850,11830,669
20240725,102200,3141268440,11840,11840,11840,11840,418
20240725,102100,3136319320,11840,11850,11860,11840,1368
20240725,102000,3120113120,11850,11860,11860,11850,1371
20240725,101900,3103862240,11860,11870,11870,11860,812
20240725,101800,3094229420,11870,11850,11870,11850,1331
20240725,101700,3078446950,11850,11850,11850,11840,711
20240725,101600,3070027270,11850,11840,11850,11840,257
20240725,101500,3066981960,11850,11860,11860,11850,461
20240725,101400,3061519090,11860,11850,11860,11850,663
20240725,101300,3053662530,11850,11850,11850,11840,174
20240725,101200,3051601130,11850,11870,11870,11850,2007
20240725,101100,3027785280,11860,11850,11860,11850,1091
20240725,101000,3014850610,11860,11860,11870,11860,2227
20240725,100900,2988435920,11860,11860,11870,11860,117
20240725,100800,2987048290,11860,11850,11860,11850,3464
20240725,100700,2945985830,11860,11810,11870,11810,9067
20240725,100600,2838665430,11810,11800,11810,11800,979
20240725,100500,2827107640,11800,11800,11800,11790,872
20240725,100400,2816819540,11800,11800,11810,11770,2745
20240725,100300,2784473070,11800,11780,11810,11780,3407
20240725,100200,2744299490,11780,11770,11780,11760,1604
20240725,100100,2725431340,11770,11800,11800,11770,3942
20240725,100000,2678989240,11780,11780,11800,11770,1885
20240725,095900,2656786750,11770,11790,11790,11770,1087
20240725,095800,2643984030,11800,11780,11810,11780,2189
20240725,095700,2618164630,11780,11790,11790,11780,669
20240725,095600,2610283590,11790,11760,11820,11760,10116
20240725,095500,2491051360,11770,11710,11770,11700,8658
20240725,095400,2389622180,11730,11720,11730,11710,1796
20240725,095300,2368581430,11720,11740,11740,11710,6667
20240725,095200,2290400630,11750,11760,11770,11750,4960
20240725,095100,2232110570,11760,11760,11760,11760,980
20240725,095000,2220585770,11760,11750,11760,11750,665
20240725,094900,2212767860,11750,11760,11760,11750,374
20240725,094800,2208373080,11760,11750,11760,11750,580
20240725,094700,2201558060,11750,11760,11760,11740,2825
20240725,094600,2168363200,11750,11760,11760,11750,594
20240725,094500,2161378770,11760,11720,11780,11720,6602
20240725,094400,2083831230,11720,11720,11720,11710,1083
20240725,094300,2071140720,11720,11720,11720,11710,1544
20240725,094200,2053051240,11720,11720,11730,11710,2713
20240725,094100,2021253230,11720,11720,11730,11710,2610
20240725,094000,1990664860,11720,11720,11730,11710,1097
20240725,093900,1977805990,11720,11730,11730,11720,912
20240725,093800,1967116340,11720,11740,11740,11720,1407
20240725,093700,1950604230,11740,11720,11750,11710,2136
20240725,093600,1925575370,11720,11710,11720,11710,2344
20240725,093500,1898118370,11720,11710,11720,11710,1537
20240725,093400,1880117900,11720,11730,11740,11720,2143
20240725,093300,1854981050,11720,11740,11740,11720,1596
20240725,093200,1836266450,11730,11760,11760,11730,832
20240725,093100,1826491270,11760,11720,11790,11710,8990
20240725,093000,1720891610,11720,11730,11750,11720,1806
20240725,092900,1699709540,11720,11750,11750,11720,841
20240725,092800,1689846140,11750,11730,11760,11700,13169
20240725,092700,1535502880,11730,11730,11730,11700,3445
20240725,092600,1495150020,11700,11740,11740,11700,12028
20240725,092500,1354153390,11730,11730,11760,11730,6761
20240725,092400,1274787890,11720,11750,11750,11720,5338
20240725,092300,1212164290,11750,11750,11770,11750,2017
20240725,092200,1188462380,11750,11760,11760,11730,5422
20240725,092100,1124797440,11770,11740,11780,11740,4553
20240725,092000,1071286470,11750,11760,11760,11740,3682
20240725,091900,1028026630,11760,11770,11770,11750,2368
20240725,091800,1000192670,11770,11780,11790,11750,4929
20240725,091700,942201230,11780,11790,11790,11770,1987
20240725,091600,918790070,11780,11760,11800,11760,8319
20240725,091500,820869770,11760,11770,11770,11760,2253
20240725,091400,794367480,11780,11770,11780,11760,1744
20240725,091300,773838750,11770,11800,11800,11770,1306
20240725,091200,758446800,11800,11820,11850,11800,2794
20240725,091100,725419490,11810,11810,11820,11800,1400
20240725,091000,708886330,11810,11800,11820,11800,2410
20240725,090900,680431220,11800,11780,11810,11770,4716
20240725,090800,624841080,11780,11790,11790,11780,1205
20240725,090700,610645740,11800,11730,11800,11730,3725
20240725,090600,566829270,11760,11780,11780,11730,5607
20240725,090500,500964980,11770,11780,11810,11760,3239
20240725,090400,462797050,11780,11820,11820,11740,3587
20240725,090300,420585240,11820,11760,11830,11750,5815
20240725,090200,352037770,11800,11780,11820,11700,11461
20240725,090100,217506450,11790,11800,11800,11730,2447
20240725,090000,188677430,11800,11760,11830,11720,16039