stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,194300,12189388540,18380,18380,18380,18380,9656
20240725,194200,12189388540,18380,18380,18380,18380,0
20240725,194100,12189388540,18380,18380,18380,18380,0
20240725,194000,12189388540,18380,18380,18380,18380,0
20240725,193900,12189388540,18380,18380,18380,18380,0
20240725,193800,12189388540,18380,18380,18380,18380,0
20240725,193700,12189388540,18380,18380,18380,18380,0
20240725,193600,12189388540,18380,18380,18380,18380,0
20240725,193500,12189388540,18380,18380,18380,18380,0
20240725,193400,12189388540,18380,18380,18380,18380,0
20240725,193300,12189388540,18380,18380,18380,18380,0
20240725,193200,12189388540,18380,18380,18380,18380,0
20240725,193100,12189388540,18380,18380,18380,18380,0
20240725,193000,12189388540,18380,18380,18380,18380,0
20240725,192900,12189388540,18380,18380,18380,18380,0
20240725,192800,12189388540,18380,18380,18380,18380,0
20240725,192700,12189388540,18380,18380,18380,18380,0
20240725,192600,12189388540,18380,18380,18380,18380,0
20240725,192500,12189388540,18380,18380,18380,18380,0
20240725,192400,12189388540,18380,18380,18380,18380,0
20240725,192300,12189388540,18380,18380,18380,18380,0
20240725,192200,12189388540,18380,18380,18380,18380,0
20240725,192100,12189388540,18380,18380,18380,18380,0
20240725,192000,12189388540,18380,18380,18380,18380,0
20240725,191900,12189388540,18380,18380,18380,18380,0
20240725,191800,12189388540,18380,18380,18380,18380,0
20240725,191700,12189388540,18380,18380,18380,18380,0
20240725,191600,12189388540,18380,18380,18380,18380,0
20240725,191500,12189388540,18380,18380,18380,18380,0
20240725,191400,12189388540,18380,18380,18380,18380,0
20240725,191300,12189388540,18380,18380,18380,18380,9656
20240725,191200,12189388540,18380,18380,18380,18380,0
20240725,191100,12189388540,18380,18380,18380,18380,0
20240725,191000,12189388540,18380,18380,18380,18380,0
20240725,190900,12189388540,18380,18380,18380,18380,0
20240725,190800,12189388540,18380,18380,18380,18380,0
20240725,190700,12189388540,18380,18380,18380,18380,0
20240725,190600,12189388540,18380,18380,18380,18380,0
20240725,190500,12189388540,18380,18380,18380,18380,0
20240725,190400,12189388540,18380,18380,18380,18380,0
20240725,190300,12189388540,18380,18380,18380,18380,0
20240725,190200,12189388540,18380,18380,18380,18380,0
20240725,190100,12189388540,18380,18380,18380,18380,0
20240725,190000,12189388540,18380,18380,18380,18380,0
20240725,185900,12189388540,18380,18380,18380,18380,0
20240725,185800,12189388540,18380,18380,18380,18380,0
20240725,185700,12189388540,18380,18380,18380,18380,0
20240725,185600,12189388540,18380,18380,18380,18380,0
20240725,185500,12189388540,18380,18380,18380,18380,0
20240725,185400,12189388540,18380,18380,18380,18380,0
20240725,185300,12189388540,18380,18380,18380,18380,0
20240725,185200,12189388540,18380,18380,18380,18380,0
20240725,185100,12189388540,18380,18380,18380,18380,0
20240725,185000,12189388540,18380,18380,18380,18380,0
20240725,184900,12189388540,18380,18380,18380,18380,0
20240725,184800,12189388540,18380,18380,18380,18380,0
20240725,184700,12189388540,18380,18380,18380,18380,0
20240725,184600,12189388540,18380,18380,18380,18380,0
20240725,184500,12189388540,18380,18380,18380,18380,0
20240725,184400,12189388540,18380,18380,18380,18380,0
20240725,184300,12189388540,18380,18380,18380,18380,9656
20240725,184200,12189388540,18380,18380,18380,18380,0
20240725,184100,12189388540,18380,18380,18380,18380,0
20240725,184000,12189388540,18380,18380,18380,18380,0
20240725,183900,12189388540,18380,18380,18380,18380,0
20240725,183800,12189388540,18380,18380,18380,18380,0
20240725,183700,12189388540,18380,18380,18380,18380,0
20240725,183600,12189388540,18380,18380,18380,18380,0
20240725,183500,12189388540,18380,18380,18380,18380,0
20240725,183400,12189388540,18380,18380,18380,18380,0
20240725,183300,12189388540,18380,18380,18380,18380,0
20240725,183200,12189388540,18380,18380,18380,18380,0
20240725,183100,12189388540,18380,18380,18380,18380,0
20240725,183000,12189388540,18380,18380,18380,18380,0
20240725,182900,12189388540,18380,18380,18380,18380,0
20240725,182800,12189388540,18380,18380,18380,18380,0
20240725,182700,12189388540,18380,18380,18380,18380,0
20240725,182600,12189388540,18380,18380,18380,18380,0
20240725,182500,12189388540,18380,18380,18380,18380,0
20240725,182400,12189388540,18380,18380,18380,18380,0
20240725,182300,12189388540,18380,18380,18380,18380,0
20240725,182200,12189388540,18380,18380,18380,18380,0
20240725,182100,12189388540,18380,18380,18380,18380,0
20240725,182000,12189388540,18380,18380,18380,18380,0
20240725,181900,12189388540,18380,18380,18380,18380,0
20240725,181800,12189388540,18380,18380,18380,18380,0
20240725,181700,12189388540,18380,18380,18380,18380,0
20240725,181600,12189388540,18380,18380,18380,18380,0
20240725,181500,12189388540,18380,18380,18380,18380,0
20240725,181400,12189388540,18380,18380,18380,18380,0
20240725,181300,12189388540,18380,18380,18380,18380,9656
20240725,181200,12189388540,18380,18380,18380,18380,0
20240725,181100,12189388540,18380,18380,18380,18380,0
20240725,181000,12189388540,18380,18380,18380,18380,0
20240725,180900,12189388540,18380,18380,18380,18380,0
20240725,180800,12189388540,18380,18380,18380,18380,0
20240725,180700,12189388540,18380,18380,18380,18380,0
20240725,180600,12189388540,18380,18380,18380,18380,0
20240725,180500,12189388540,18380,18380,18380,18380,0
20240725,180400,12189388540,18380,18380,18380,18380,0
20240725,180300,12189388540,18380,18380,18380,18380,0
20240725,180200,12189388540,18380,18380,18380,18380,0
20240725,180100,12189388540,18380,18380,18380,18380,0
20240725,180000,12189388540,18380,18380,18380,18380,0
20240725,175900,12189388540,18380,18380,18380,18380,0
20240725,175800,12189388540,18380,18380,18380,18380,0
20240725,175700,12189388540,18380,18380,18380,18380,0
20240725,175600,12189388540,18380,18380,18380,18380,0
20240725,175500,12189388540,18380,18380,18380,18380,0
20240725,175400,12189388540,18380,18380,18380,18380,0
20240725,175300,12189388540,18380,18380,18380,18380,0
20240725,175200,12189388540,18380,18380,18380,18380,0
20240725,175100,12189388540,18380,18380,18380,18380,0
20240725,175000,12189388540,18380,18380,18380,18380,0
20240725,174900,12189388540,18380,18380,18380,18380,0
20240725,174800,12189388540,18380,18380,18380,18380,0
20240725,174700,12189388540,18380,18380,18380,18380,0
20240725,174600,12189388540,18380,18380,18380,18380,0
20240725,174500,12189388540,18380,18380,18380,18380,0
20240725,174400,12189388540,18380,18380,18380,18380,0
20240725,174300,12189388540,18380,18380,18380,18380,9656
20240725,174200,12189388540,18380,18380,18380,18380,0
20240725,174100,12189388540,18380,18380,18380,18380,0
20240725,174000,12189388540,18380,18380,18380,18380,0
20240725,173900,12189388540,18380,18380,18380,18380,0
20240725,173800,12189388540,18380,18380,18380,18380,0
20240725,173700,12189388540,18380,18380,18380,18380,0
20240725,173600,12189388540,18380,18380,18380,18380,0
20240725,173500,12189388540,18380,18380,18380,18380,0
20240725,173400,12189388540,18380,18380,18380,18380,0
20240725,173300,12189388540,18380,18380,18380,18380,0
20240725,173200,12189388540,18380,18380,18380,18380,0
20240725,173100,12189388540,18380,18380,18380,18380,0
20240725,173000,12189388540,18380,18380,18380,18380,0
20240725,172900,12189388540,18380,18380,18380,18380,0
20240725,172800,12189388540,18380,18380,18380,18380,0
20240725,172700,12189388540,18380,18380,18380,18380,0
20240725,172600,12189388540,18380,18380,18380,18380,0
20240725,172500,12189388540,18380,18380,18380,18380,0
20240725,172400,12189388540,18380,18380,18380,18380,0
20240725,172300,12189388540,18380,18380,18380,18380,0
20240725,172200,12189388540,18380,18380,18380,18380,0
20240725,172100,12189388540,18380,18380,18380,18380,0
20240725,172000,12189388540,18380,18380,18380,18380,0
20240725,171900,12189388540,18380,18380,18380,18380,0
20240725,171800,12189388540,18380,18380,18380,18380,0
20240725,171700,12189388540,18380,18380,18380,18380,0
20240725,171600,12189388540,18380,18380,18380,18380,0
20240725,171500,12189388540,18380,18380,18380,18380,0
20240725,171400,12189388540,18380,18380,18380,18380,0
20240725,171300,12189388540,18380,18380,18380,18380,9656
20240725,171200,12189388540,18380,18380,18380,18380,0
20240725,171100,12189388540,18380,18380,18380,18380,0
20240725,171000,12189388540,18380,18380,18380,18380,0
20240725,170900,12189388540,18380,18380,18380,18380,0
20240725,170800,12189388540,18380,18380,18380,18380,0
20240725,170700,12189388540,18380,18380,18380,18380,0
20240725,170600,12189388540,18380,18380,18380,18380,0
20240725,170500,12189388540,18380,18380,18380,18380,0
20240725,170400,12189388540,18380,18380,18380,18380,0
20240725,170300,12189388540,18380,18380,18380,18380,0
20240725,170200,12189388540,18380,18380,18380,18380,0
20240725,170100,12189388540,18380,18380,18380,18380,0
20240725,170000,12189388540,18380,18380,18380,18380,0
20240725,165900,12189388540,18380,18380,18380,18380,0
20240725,165800,12189388540,18380,18380,18380,18380,0
20240725,165700,12189388540,18380,18380,18380,18380,0
20240725,165600,12189388540,18380,18380,18380,18380,0
20240725,165500,12189388540,18380,18380,18380,18380,0
20240725,165400,12189388540,18380,18380,18380,18380,0
20240725,165300,12189388540,18380,18380,18380,18380,0
20240725,165200,12189388540,18380,18380,18380,18380,0
20240725,165100,12189388540,18380,18380,18380,18380,0
20240725,165000,12189388540,18380,18380,18380,18380,0
20240725,164900,12189388540,18380,18380,18380,18380,0
20240725,164800,12189388540,18380,18380,18380,18380,0
20240725,164700,12189388540,18380,18380,18380,18380,0
20240725,164600,12189388540,18380,18380,18380,18380,0
20240725,164500,12189388540,18380,18380,18380,18380,0
20240725,164400,12189388540,18380,18380,18380,18380,0
20240725,164300,12189388540,18380,18380,18380,18380,9656
20240725,164200,12189388540,18380,18380,18380,18380,0
20240725,164100,12189388540,18380,18380,18380,18380,0
20240725,164000,12189388540,18380,18380,18380,18380,0
20240725,163900,12189388540,18380,18380,18380,18380,0
20240725,163800,12189388540,18380,18380,18380,18380,0
20240725,163700,12189388540,18380,18380,18380,18380,0
20240725,163600,12189388540,18380,18380,18380,18380,0
20240725,163500,12189388540,18380,18380,18380,18380,0
20240725,163400,12189388540,18380,18380,18380,18380,0
20240725,163300,12189388540,18380,18380,18380,18380,0
20240725,163200,12189388540,18380,18380,18380,18380,0
20240725,163100,12189388540,18380,18380,18380,18380,0
20240725,163000,12189388540,18380,18380,18380,18380,0
20240725,162900,12189388540,18380,18380,18380,18380,0
20240725,162800,12189388540,18380,18380,18380,18380,0
20240725,162700,12189388540,18380,18380,18380,18380,0
20240725,162600,12189388540,18380,18380,18380,18380,0
20240725,162500,12189388540,18380,18380,18380,18380,0
20240725,162400,12189388540,18380,18380,18380,18380,0
20240725,162300,12189388540,18380,18380,18380,18380,0
20240725,162200,12189388540,18380,18380,18380,18380,0
20240725,162100,12189388540,18380,18380,18380,18380,0
20240725,162000,12189388540,18380,18380,18380,18380,0
20240725,161900,12189388540,18380,18380,18380,18380,0
20240725,161800,12189388540,18380,18380,18380,18380,0
20240725,161700,12189388540,18380,18380,18380,18380,0
20240725,161600,12189388540,18380,18380,18380,18380,0
20240725,161500,12189388540,18380,18380,18380,18380,0
20240725,161400,12189388540,18380,18380,18380,18380,0
20240725,161300,12189388540,18380,18380,18380,18380,9656
20240725,161200,12189388540,18380,18380,18380,18380,0
20240725,161100,12189388540,18380,18380,18380,18380,0
20240725,161000,12189388540,18380,18380,18380,18380,0
20240725,160900,12189388540,18380,18380,18380,18380,0
20240725,160800,12189388540,18380,18380,18380,18380,0
20240725,160700,12189388540,18380,18380,18380,18380,0
20240725,160600,12189388540,18380,18380,18380,18380,0
20240725,160500,12189388540,18380,18380,18380,18380,0
20240725,160400,12189388540,18380,18380,18380,18380,0
20240725,160300,12189388540,18380,18380,18380,18380,0
20240725,160200,12189388540,18380,18380,18380,18380,0
20240725,160100,12189388540,18380,18380,18380,18380,0
20240725,160000,12189388540,18380,18380,18380,18380,0
20240725,155900,12189388540,18380,18380,18380,18380,0
20240725,155800,12189388540,18380,18380,18380,18380,0
20240725,155700,12189388540,18380,18380,18380,18380,0
20240725,155600,12189388540,18380,18380,18380,18380,0
20240725,155500,12189388540,18380,18380,18380,18380,0
20240725,155400,12189388540,18380,18380,18380,18380,0
20240725,155300,12189388540,18380,18380,18380,18380,0
20240725,155200,12189388540,18380,18380,18380,18380,0
20240725,155100,12189388540,18380,18380,18380,18380,0
20240725,155000,12189388540,18380,18380,18380,18380,0
20240725,154900,12189388540,18380,18380,18380,18380,0
20240725,154800,12189388540,18380,18380,18380,18380,0
20240725,154700,12189388540,18380,18380,18380,18380,0
20240725,154600,12189388540,18380,18380,18380,18380,0
20240725,154500,12189388540,18380,18380,18380,18380,0
20240725,154400,12189388540,18380,18380,18380,18380,0
20240725,154300,12189388540,18380,18380,18380,18380,9656
20240725,154200,12189388540,18380,18380,18380,18380,0
20240725,154100,12189388540,18380,18380,18380,18380,0
20240725,154000,12189388540,18380,18380,18380,18380,0
20240725,153900,12189388540,18380,18380,18380,18380,0
20240725,153800,12189388540,18380,18380,18380,18380,0
20240725,153700,12189388540,18380,18380,18380,18380,0
20240725,153600,12189388540,18380,18380,18380,18380,0
20240725,153500,12189388540,18380,18380,18380,18380,0
20240725,153400,12189388540,18380,18380,18380,18380,0
20240725,153300,12189388540,18380,18380,18380,18380,0
20240725,153200,12189388540,18380,18380,18380,18380,0
20240725,153100,12189388540,18380,18380,18380,18380,0
20240725,153000,12189388540,18380,18380,18380,18380,9656
20240725,152900,12011911260,18380,18380,18380,18380,0
20240725,152800,12011911260,18380,18380,18380,18380,0
20240725,152700,12011911260,18380,18380,18380,18380,0
20240725,152600,12011911260,18380,18380,18380,18380,0
20240725,152500,12011911260,18380,18380,18380,18380,0
20240725,152400,12011911260,18380,18380,18380,18380,0
20240725,152300,12011911260,18380,18380,18380,18380,0
20240725,152200,12011911260,18380,18380,18380,18380,0
20240725,152100,12011911260,18380,18380,18380,18380,0
20240725,152000,12011911260,18380,18380,18380,18380,0
20240725,151900,12011911260,18380,18400,18400,18380,927
20240725,151800,11994868910,18390,18400,18400,18390,521
20240725,151700,11985283820,18400,18400,18400,18340,1556
20240725,151600,11956673510,18400,18400,18420,18380,2379
20240725,151500,11912897610,18400,18380,18400,18370,3264
20240725,151400,11852908550,18380,18340,18380,18340,1161
20240725,151300,11831604730,18330,18340,18350,18330,910
20240725,151200,11814916040,18350,18320,18350,18320,367
20240725,151100,11808187170,18320,18310,18330,18300,10435
20240725,151000,11617117960,18320,18310,18330,18310,3863
20240725,150900,11546359600,18310,18320,18320,18310,5663
20240725,150800,11442650050,18320,18330,18330,18310,2028
20240725,150700,11405495310,18320,18330,18330,18310,2842
20240725,150600,11353411930,18330,18340,18340,18330,3091
20240725,150500,11296739460,18330,18330,18330,18320,2207
20240725,150400,11256287420,18330,18340,18340,18320,3726
20240725,150300,11187995410,18320,18330,18340,18320,1764
20240725,150200,11155663280,18330,18330,18340,18330,774
20240725,150100,11141472120,18330,18350,18350,18330,3194
20240725,150000,11082877340,18330,18350,18350,18330,1136
20240725,145900,11062042980,18340,18340,18350,18330,786
20240725,145800,11047630590,18340,18350,18350,18330,2957
20240725,145700,10993412750,18350,18350,18350,18340,2589
20240725,145600,10945923740,18340,18340,18350,18330,893
20240725,145500,10929541470,18340,18350,18350,18330,2124
20240725,145400,10890584250,18350,18330,18350,18330,1540
20240725,145300,10862349170,18330,18330,18340,18330,1886
20240725,145200,10827776500,18340,18340,18340,18330,1137
20240725,145100,10806931670,18340,18340,18350,18340,2521
20240725,145000,10760693670,18340,18340,18340,18330,1826
20240725,144900,10727217530,18340,18330,18340,18330,471
20240725,144800,10718583050,18330,18340,18340,18330,1363
20240725,144700,10693597570,18330,18330,18340,18330,370
20240725,144600,10686813170,18330,18330,18340,18330,585
20240725,144500,10676087200,18330,18330,18330,18330,1286
20240725,144400,10652514820,18330,18350,18350,18330,431
20240725,144300,10644608400,18330,18340,18340,18320,1064
20240725,144200,10625104020,18350,18370,18380,18330,2192
20240725,144100,10584867590,18360,18370,18390,18360,3319
20240725,144000,10523879550,18370,18380,18380,18370,474
20240725,143900,10515172090,18380,18390,18390,18380,709
20240725,143800,10502139930,18390,18380,18400,18370,1676
20240725,143700,10471334290,18380,18390,18390,18380,1096
20240725,143600,10451185820,18390,18360,18400,18360,6505
20240725,143500,10331654830,18350,18350,18350,18340,1778
20240725,143400,10299030990,18350,18360,18360,18350,618
20240725,143300,10287688040,18360,18360,18370,18350,705
20240725,143200,10274744150,18360,18350,18360,18350,161
20240725,143100,10271788760,18360,18370,18370,18350,5319
20240725,143000,10174129650,18370,18350,18370,18330,689
20240725,142900,10161486400,18350,18350,18350,18320,3362
20240725,142800,10099855780,18350,18390,18390,18350,6223
20240725,142700,9985574330,18390,18410,18410,18390,829
20240725,142600,9970319100,18410,18410,18410,18400,246
20240725,142500,9965791490,18410,18420,18420,18400,628
20240725,142400,9954230600,18410,18410,18420,18400,404
20240725,142300,9946792940,18400,18400,18410,18400,795
20240725,142200,9932158190,18410,18400,18410,18400,196
20240725,142100,9928551240,18410,18370,18410,18370,776
20240725,142000,9914278990,18370,18400,18400,18370,2087
20240725,141900,9875915490,18400,18390,18400,18390,1191
20240725,141800,9854002110,18390,18390,18390,18370,1657
20240725,141700,9823531900,18380,18400,18400,18380,1718
20240725,141600,9791942650,18400,18390,18400,18390,18
20240725,141500,9791611550,18390,18390,18400,18390,1067
20240725,141400,9771987860,18390,18390,18390,18380,134
20240725,141300,9769524700,18390,18380,18390,18380,415
20240725,141200,9761893180,18380,18380,18390,18380,214
20240725,141100,9757959820,18390,18390,18400,18370,2419
20240725,141000,9713487090,18390,18390,18390,18380,2767
20240725,140900,9662625860,18390,18370,18400,18370,1609
20240725,140800,9633033820,18370,18380,18410,18370,531
20240725,140700,9623267440,18380,18410,18420,18380,3453
20240725,140600,9559727340,18410,18410,18420,18400,1736
20240725,140500,9527768170,18420,18430,18430,18410,874
20240725,140400,9511670340,18430,18450,18450,18430,987
20240725,140300,9493473780,18450,18450,18450,18440,179
20240725,140200,9490171630,18450,18460,18460,18450,940
20240725,140100,9472826090,18450,18460,18460,18450,506
20240725,140000,9463486170,18460,18490,18490,18460,2189
20240725,135900,9423052100,18490,18500,18500,18490,606
20240725,135800,9411844560,18510,18490,18510,18490,1106
20240725,135700,9391384390,18490,18500,18500,18490,639
20240725,135600,9379567190,18500,18550,18550,18500,52
20240725,135500,9378604600,18550,18520,18550,18500,8676
20240725,135400,9218047660,18520,18540,18540,18520,1812
20240725,135300,9184475480,18540,18550,18550,18540,101
20240725,135200,9182602930,18550,18570,18570,18550,658
20240725,135100,9170388070,18550,18540,18550,18540,327
20240725,135000,9164323560,18540,18550,18550,18530,456
20240725,134900,9155865900,18540,18540,18540,18540,750
20240725,134800,9141960900,18550,18570,18570,18540,2017
20240725,134700,9104541360,18570,18580,18580,18570,576
20240725,134600,9093841990,18580,18580,18580,18580,30
20240725,134500,9093284590,18580,18570,18580,18570,895
20240725,134400,9076664410,18580,18570,18580,18570,647
20240725,134300,9064649540,18570,18570,18570,18570,1398
20240725,134200,9038688680,18570,18580,18580,18570,674
20240725,134100,9026166560,18580,18580,18580,18570,629
20240725,134000,9014484740,18580,18600,18610,18580,519
20240725,133900,9004832890,18590,18590,18600,18590,399
20240725,133800,8997414610,18590,18590,18590,18590,103
20240725,133700,8995499840,18540,18600,18600,18540,2805
20240725,133600,8943443420,18600,18600,18600,18590,1640
20240725,133500,8912940830,18590,18590,18590,18590,121
20240725,133400,8910691440,18590,18590,18590,18590,0
20240725,133300,8910691440,18590,18590,18590,18580,213
20240725,133200,8906732640,18580,18600,18600,18580,890
20240725,133100,8890184880,18590,18610,18610,18590,680
20240725,133000,8877535780,18600,18620,18630,18600,1123
20240725,132900,8856625050,18620,18610,18630,18610,2678
20240725,132800,8806760250,18610,18610,18620,18610,505
20240725,132700,8797361710,18600,18590,18600,18570,1238
20240725,132600,8774343850,18580,18560,18580,18560,567
20240725,132500,8763810430,18560,18590,18600,18560,935
20240725,132400,8746438380,18590,18600,18600,18590,149
20240725,132300,8743668440,18600,18570,18600,18570,932
20240725,132200,8726348180,18570,18570,18580,18570,670
20240725,132100,8713904880,18560,18550,18560,18550,1029
20240725,132000,8694807320,18560,18560,18560,18560,140
20240725,131900,8692208920,18550,18550,18560,18550,552
20240725,131800,8681968790,18550,18580,18580,18550,1148
20240725,131700,8660667160,18560,18570,18580,18560,488
20240725,131600,8651602620,18560,18570,18570,18560,175
20240725,131500,8648354600,18570,18570,18580,18560,1386
20240725,131400,8622621010,18570,18560,18570,18560,6
20240725,131300,8622509640,18560,18580,18580,18560,375
20240725,131200,8615545490,18580,18580,18590,18570,1335
20240725,131100,8590743850,18580,18580,18580,18580,128
20240725,131000,8588365610,18570,18580,18580,18570,138
20240725,130900,8585802940,18580,18570,18600,18570,638
20240725,130800,8573943280,18570,18570,18580,18570,308
20240725,130700,8568222630,18550,18580,18580,18550,607
20240725,130600,8556954360,18550,18580,18580,18550,669
20240725,130500,8544541200,18590,18580,18590,18570,265
20240725,130400,8539616860,18580,18580,18580,18570,120
20240725,130300,8537388360,18580,18580,18580,18570,37
20240725,130200,8536700910,18590,18590,18610,18590,655
20240725,130100,8524511780,18590,18590,18590,18580,214
20240725,130000,8520535130,18590,18600,18600,18590,119
20240725,125900,8518322140,18610,18580,18610,18580,26
20240725,125800,8517838400,18580,18600,18610,18580,754
20240725,125700,8503811380,18590,18600,18600,18590,6
20240725,125600,8503699800,18590,18620,18620,18580,316
20240725,125500,8497819850,18580,18580,18580,18580,138
20240725,125400,8495255810,18630,18610,18630,18610,3422
20240725,125300,8431537470,18620,18620,18620,18560,452
20240725,125200,8423126010,18620,18590,18620,18590,4205
20240725,125100,8344874660,18590,18580,18590,18560,387
20240725,125000,8337685140,18590,18590,18600,18560,291
20240725,124900,8332278260,18600,18560,18600,18550,485
20240725,124800,8323267280,18590,18550,18590,18540,227
20240725,124700,8319052540,18600,18560,18600,18540,347
20240725,124600,8312613350,18560,18520,18560,18520,711
20240725,124500,8299435930,18530,18540,18540,18530,469
20240725,124400,8290744060,18540,18560,18560,18540,658
20240725,124300,8278539680,18540,18520,18560,18520,317
20240725,124200,8272662620,18520,18580,18590,18520,2247
20240725,124100,8230973390,18570,18570,18580,18560,640
20240725,124000,8219089090,18570,18550,18570,18550,1049
20240725,123900,8199619940,18520,18560,18560,18520,1236
20240725,123800,8176704870,18560,18570,18570,18550,485
20240725,123700,8167705700,18570,18580,18580,18560,1382
20240725,123600,8142042800,18580,18590,18590,18580,377
20240725,123500,8135035940,18580,18590,18590,18580,311
20240725,123400,8129256550,18580,18590,18590,18580,458
20240725,123300,8120744340,18580,18580,18590,18580,275
20240725,123200,8115634000,18590,18590,18590,18580,1055
20240725,123100,8096024630,18590,18610,18610,18590,1005
20240725,123000,8077340610,18580,18590,18610,18580,265
20240725,122900,8072412530,18590,18590,18610,18580,928
20240725,122800,8055158640,18600,18620,18620,18600,1510
20240725,122700,8027067550,18620,18620,18620,18600,573
20240725,122600,8016402340,18610,18630,18630,18600,380
20240725,122500,8009329990,18600,18600,18640,18600,784
20240725,122400,7994743590,18600,18620,18640,18600,1273
20240725,122300,7971028900,18600,18620,18620,18600,1141
20240725,122200,7949784940,18600,18620,18620,18590,1034
20240725,122100,7930534830,18580,18620,18620,18580,168
20240725,122000,7927408420,18620,18600,18620,18600,1116
20240725,121900,7906643220,18600,18570,18610,18550,326
20240725,121800,7900584020,18550,18560,18610,18530,2999
20240725,121700,7844877280,18550,18500,18550,18500,1926
20240725,121600,7809169670,18530,18520,18530,18510,461
20240725,121500,7800629890,18520,18500,18530,18500,616
20240725,121400,7789228530,18500,18500,18500,18490,382
20240725,121300,7782162100,18500,18500,18500,18490,261
20240725,121200,7777334550,18510,18510,18530,18490,1058
20240725,121100,7757734810,18500,18500,18500,18500,243
20240725,121000,7753239310,18490,18480,18490,18470,468
20240725,120900,7744588840,18480,18500,18500,18480,278
20240725,120800,7739451090,18480,18530,18530,18480,1244
20240725,120700,7716450230,18530,18490,18530,18480,437
20240725,120600,7708366480,18490,18500,18520,18490,2906
20240725,120500,7654605230,18460,18490,18500,18460,4076
20240725,120400,7579303490,18490,18470,18490,18470,426
20240725,120300,7571432280,18470,18490,18490,18470,162
20240725,120200,7568439090,18470,18490,18490,18470,389
20240725,120100,7561248130,18490,18490,18490,18480,259
20240725,120000,7556460190,18480,18460,18500,18430,1909
20240725,115900,7521188220,18470,18450,18470,18450,379
20240725,115800,7514192980,18450,18460,18460,18410,707
20240725,115700,7501147770,18460,18420,18460,18400,1288
20240725,115600,7477395720,18440,18410,18440,18400,625
20240725,115500,7465873920,18380,18400,18400,18380,603
20240725,115400,7454786650,18380,18410,18410,18380,788
20240725,115300,7440301380,18380,18400,18400,18370,183
20240725,115200,7436938120,18380,18410,18440,18380,1370
20240725,115100,7411706300,18410,18420,18420,18410,410
20240725,115000,7404156020,18410,18370,18420,18360,1055
20240725,114900,7384745680,18370,18390,18390,18350,2504
20240725,114800,7338782390,18370,18360,18400,18360,274
20240725,114700,7333748230,18360,18360,18370,18360,975
20240725,114600,7315846490,18380,18370,18400,18360,568
20240725,114500,7305409890,18360,18360,18410,18360,614
20240725,114400,7294136230,18360,18420,18430,18360,975
20240725,114300,7276195310,18420,18400,18420,18360,761
20240725,114200,7262192720,18400,18370,18410,18360,821
20240725,114100,7247105910,18370,18380,18380,18360,1340
20240725,114000,7222499440,18370,18380,18390,18370,1428
20240725,113900,7196262060,18380,18410,18410,18380,197
20240725,113800,7192637870,18400,18380,18420,18370,377
20240725,113700,7185701330,18420,18400,18420,18380,683
20240725,113600,7173141030,18410,18370,18420,18370,780
20240725,113500,7158804680,18360,18410,18410,18360,251
20240725,113400,7154190530,18360,18370,18390,18360,2741
20240725,113300,7103844390,18370,18410,18430,18370,2905
20240725,113200,7050376830,18370,18410,18410,18370,641
20240725,113100,7038593000,18360,18370,18400,18360,2139
20240725,113000,6999263380,18370,18360,18380,18360,294
20240725,112900,6993864340,18360,18380,18380,18360,962
20240725,112800,6976193430,18380,18350,18380,18350,169
20240725,112700,6973087330,18350,18370,18370,18350,1241
20240725,112600,6950309110,18360,18380,18380,18360,358
20240725,112500,6943733500,18380,18390,18390,18360,2367
20240725,112400,6900241390,18390,18410,18410,18380,210
20240725,112300,6896378520,18400,18380,18400,18370,630
20240725,112200,6884790880,18380,18400,18400,18340,2292
20240725,112100,6842746170,18400,18350,18400,18350,2968
20240725,112000,6788209260,18380,18350,18380,18340,1517
20240725,111900,6760362640,18350,18340,18370,18340,2536
20240725,111800,6713832270,18350,18270,18350,18270,2978
20240725,111700,6659297860,18270,18270,18310,18270,1626
20240725,111600,6629557030,18270,18270,18280,18260,2342
20240725,111500,6586759900,18260,18270,18280,18260,1355
20240725,111400,6562005550,18270,18250,18280,18250,873
20240725,111300,6546066640,18270,18250,18270,18230,4667
20240725,111200,6460893800,18270,18280,18280,18260,2053
20240725,111100,6423387210,18280,18280,18290,18270,1890
20240725,111000,6388843980,18280,18300,18310,18280,3044
20240725,110900,6333178490,18310,18330,18330,18280,2767
20240725,110800,6282570270,18290,18300,18340,18290,2264
20240725,110700,6241101360,18290,18310,18320,18290,3978
20240725,110600,6168298310,18320,18360,18360,18310,4602
20240725,110500,6083978230,18350,18370,18370,18350,404
20240725,110400,6076560450,18360,18350,18360,18330,2628
20240725,110300,6028350380,18350,18360,18370,18350,1817
20240725,110200,5994994440,18360,18360,18360,18350,412
20240725,110100,5987431280,18360,18360,18390,18350,768
20240725,110000,5973334900,18390,18370,18390,18340,4816
20240725,105900,5884934410,18380,18390,18390,18370,3688
20240725,105800,5817181330,18380,18410,18410,18380,2672
20240725,105700,5768040820,18400,18420,18420,18400,656
20240725,105600,5755963270,18410,18400,18410,18400,384
20240725,105500,5748895860,18400,18410,18410,18390,896
20240725,105400,5732403320,18390,18400,18410,18390,1904
20240725,105300,5697368470,18400,18390,18400,18390,673
20240725,105200,5684989690,18390,18370,18400,18370,556
20240725,105100,5674765190,18370,18380,18400,18370,1156
20240725,105000,5653516230,18400,18390,18400,18380,795
20240725,104900,5638898450,18390,18390,18410,18390,673
20240725,104800,5626517090,18400,18400,18400,18390,588
20240725,104700,5615700490,18390,18400,18410,18390,375
20240725,104600,5608803390,18390,18410,18410,18390,815
20240725,104500,5593807850,18410,18410,18410,18390,483
20240725,104400,5584919160,18390,18380,18410,18380,1174
20240725,104300,5563316690,18370,18410,18410,18370,826
20240725,104200,5548126370,18380,18410,18410,18360,1982
20240725,104100,5511695830,18400,18370,18420,18360,719
20240725,104000,5498472680,18360,18410,18440,18350,7862
20240725,103900,5354059680,18390,18470,18470,18390,2993
20240725,103800,5298954090,18470,18430,18480,18420,628
20240725,103700,5287378320,18430,18420,18480,18410,1883
20240725,103600,5252642700,18410,18370,18430,18370,1320
20240725,103500,5228348780,18370,18380,18390,18360,3832
20240725,103400,5157943920,18370,18450,18450,18370,7765
20240725,103300,5015070750,18450,18450,18460,18430,1507
20240725,103200,4987271650,18450,18470,18470,18450,648
20240725,103100,4975312450,18470,18490,18490,18450,2422
20240725,103000,4930571680,18490,18550,18570,18480,17389
20240725,102900,4608834700,18530,18540,18570,18530,4112
20240725,102800,4532602210,18540,18620,18620,18540,8741
20240725,102700,4370337170,18600,18590,18610,18590,783
20240725,102600,4355774980,18620,18610,18630,18590,4243
20240725,102500,4276844370,18610,18600,18650,18590,1422
20240725,102400,4250385950,18600,18610,18650,18590,2217
20240725,102300,4209139530,18600,18620,18620,18580,5033
20240725,102200,4115507530,18640,18620,18640,18620,2908
20240725,102100,4061346680,18630,18650,18650,18630,1866
20240725,102000,4026574540,18680,18680,18690,18650,1127
20240725,101900,4005542630,18670,18670,18730,18660,683
20240725,101800,3992771250,18700,18690,18740,18660,1503
20240725,101700,3964674570,18690,18690,18700,18680,334
20240725,101600,3958432090,18690,18690,18700,18680,653
20240725,101500,3946225720,18680,18750,18750,18680,1358
20240725,101400,3920828110,18750,18710,18760,18710,4143
20240725,101300,3843234310,18710,18720,18720,18710,569
20240725,101200,3832587130,18720,18680,18720,18680,700
20240725,101100,3819493050,18700,18690,18700,18650,2052
20240725,101000,3781150900,18690,18690,18690,18680,250
20240725,100900,3776480750,18680,18660,18690,18660,2472
20240725,100800,3730336130,18650,18620,18660,18610,2850
20240725,100700,3677229440,18610,18610,18620,18610,1606
20240725,100600,3647334430,18630,18610,18630,18610,1805
20240725,100500,3613726110,18610,18640,18640,18610,668
20240725,100400,3601289990,18640,18650,18660,18640,1605
20240725,100300,3571359170,18640,18600,18640,18590,5000
20240725,100200,3478350150,18600,18620,18630,18600,2872
20240725,100100,3424919400,18630,18640,18640,18620,781
20240725,100000,3410370350,18640,18630,18650,18620,1009
20240725,095900,3391578430,18650,18660,18660,18620,2475
20240725,095800,3345433480,18650,18630,18660,18620,1516
20240725,095700,3317175800,18640,18620,18640,18620,1632
20240725,095600,3286774990,18630,18630,18640,18590,2166
20240725,095500,3246456620,18630,18620,18630,18590,5927
20240725,095400,3136163370,18610,18610,18620,18600,3581
20240725,095300,3069519510,18620,18640,18660,18600,8815
20240725,095200,2905343600,18640,18640,18640,18620,1809
20240725,095100,2871641960,18640,18630,18690,18630,1732
20240725,095000,2839343520,18630,18650,18710,18630,2983
20240725,094900,2783744620,18650,18700,18710,18640,8412
20240725,094800,2626671770,18700,18730,18740,18700,1019
20240725,094700,2607610020,18730,18690,18730,18680,1225
20240725,094600,2584716400,18690,18700,18740,18690,1258
20240725,094500,2561194510,18740,18690,18740,18680,1282
20240725,094400,2537228100,18700,18740,18740,18680,3757
20240725,094300,2466986990,18710,18710,18770,18700,4709
20240725,094200,2378892330,18700,18740,18760,18700,3061
20240725,094100,2321601780,18740,18770,18780,18720,4896
20240725,094000,2229814070,18770,18850,18850,18770,626
20240725,093900,2218051510,18850,18790,18860,18750,6043
20240725,093800,2104577190,18860,18830,18860,18770,1162
20240725,093700,2082707820,18840,18780,18840,18770,9175
20240725,093600,1910411210,18780,18780,18790,18770,2087
20240725,093500,1871210500,18780,18790,18800,18780,1990
20240725,093400,1833830180,18790,18790,18800,18780,3226
20240725,093300,1773228180,18790,18790,18800,18780,2377
20240725,093200,1728555810,18790,18830,18830,18790,1856
20240725,093100,1693675010,18830,18840,18840,18780,11046
20240725,093000,1485930120,18870,18850,18880,18830,1055
20240725,092900,1466042710,18840,18890,18890,18840,2471
20240725,092800,1419469980,18850,18860,18970,18850,1278
20240725,092700,1395349630,18860,18870,18870,18860,708
20240725,092600,1381994740,18860,18850,18870,18850,1704
20240725,092500,1349856770,18840,18820,18850,18810,5808
20240725,092400,1240534530,18810,18860,18860,18810,7570
20240725,092300,1097975030,18850,18860,18870,18850,611
20240725,092200,1086451770,18870,18840,18870,18840,656
20240725,092100,1074087960,18840,18870,18870,18830,2563
20240725,092000,1025770490,18870,18870,18900,18860,1581
20240725,091900,995937700,18880,18900,18920,18880,1674
20240725,091800,964304190,18940,19010,19010,18900,2771
20240725,091700,911849210,19010,19000,19030,19000,1124
20240725,091600,890477630,18990,18990,19000,18970,645
20240725,091500,878232050,19000,18970,19000,18950,1813
20240725,091400,843844830,18970,18970,18980,18970,450
20240725,091300,835307830,18960,19030,19030,18960,956
20240725,091200,817165070,19030,19030,19040,18950,1199
20240725,091100,794389440,19040,19040,19050,19000,1568
20240725,091000,764561850,19060,18950,19060,18950,7124
20240725,090900,629211530,18940,18940,18950,18920,842
20240725,090800,613269290,18930,18920,18930,18870,1038
20240725,090700,593639440,18860,18920,18920,18860,392
20240725,090600,586236600,18850,18960,18990,18850,1639
20240725,090500,555236480,18960,18890,19000,18860,2180
20240725,090400,514057020,18890,18820,18900,18810,1612
20240725,090300,483706140,18820,18850,18930,18820,4339
20240725,090200,401974800,18850,18870,18870,18810,4269
20240725,090100,321641390,18870,19000,19010,18820,6353
20240725,090000,201602360,19010,19000,19070,18980,10607