stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,200400,9371737090,5720,5720,5720,5720,14602
20240725,200300,9371737090,5720,5720,5720,5720,0
20240725,200200,9371737090,5720,5720,5720,5720,0
20240725,200100,9371737090,5720,5720,5720,5720,0
20240725,200000,9371737090,5720,5720,5720,5720,0
20240725,195900,9371737090,5720,5720,5720,5720,0
20240725,195800,9371737090,5720,5720,5720,5720,0
20240725,195700,9371737090,5720,5720,5720,5720,0
20240725,195600,9371737090,5720,5720,5720,5720,0
20240725,195500,9371737090,5720,5720,5720,5720,0
20240725,195400,9371737090,5720,5720,5720,5720,0
20240725,195300,9371737090,5720,5720,5720,5720,0
20240725,195200,9371737090,5720,5720,5720,5720,0
20240725,195100,9371737090,5720,5720,5720,5720,0
20240725,195000,9371737090,5720,5720,5720,5720,0
20240725,194900,9371737090,5720,5720,5720,5720,0
20240725,194800,9371737090,5720,5720,5720,5720,0
20240725,194700,9371737090,5720,5720,5720,5720,0
20240725,194600,9371737090,5720,5720,5720,5720,0
20240725,194500,9371737090,5720,5720,5720,5720,0
20240725,194400,9371737090,5720,5720,5720,5720,0
20240725,194300,9371737090,5720,5720,5720,5720,0
20240725,194200,9371737090,5720,5720,5720,5720,0
20240725,194100,9371737090,5720,5720,5720,5720,0
20240725,194000,9371737090,5720,5720,5720,5720,0
20240725,193900,9371737090,5720,5720,5720,5720,0
20240725,193800,9371737090,5720,5720,5720,5720,0
20240725,193700,9371737090,5720,5720,5720,5720,0
20240725,193600,9371737090,5720,5720,5720,5720,0
20240725,193500,9371737090,5720,5720,5720,5720,0
20240725,193400,9371737090,5720,5720,5720,5720,14602
20240725,193300,9371737090,5720,5720,5720,5720,0
20240725,193200,9371737090,5720,5720,5720,5720,0
20240725,193100,9371737090,5720,5720,5720,5720,0
20240725,193000,9371737090,5720,5720,5720,5720,0
20240725,192900,9371737090,5720,5720,5720,5720,0
20240725,192800,9371737090,5720,5720,5720,5720,0
20240725,192700,9371737090,5720,5720,5720,5720,0
20240725,192600,9371737090,5720,5720,5720,5720,0
20240725,192500,9371737090,5720,5720,5720,5720,0
20240725,192400,9371737090,5720,5720,5720,5720,0
20240725,192300,9371737090,5720,5720,5720,5720,0
20240725,192200,9371737090,5720,5720,5720,5720,0
20240725,192100,9371737090,5720,5720,5720,5720,0
20240725,192000,9371737090,5720,5720,5720,5720,0
20240725,191900,9371737090,5720,5720,5720,5720,0
20240725,191800,9371737090,5720,5720,5720,5720,0
20240725,191700,9371737090,5720,5720,5720,5720,0
20240725,191600,9371737090,5720,5720,5720,5720,0
20240725,191500,9371737090,5720,5720,5720,5720,0
20240725,191400,9371737090,5720,5720,5720,5720,0
20240725,191300,9371737090,5720,5720,5720,5720,0
20240725,191200,9371737090,5720,5720,5720,5720,0
20240725,191100,9371737090,5720,5720,5720,5720,0
20240725,191000,9371737090,5720,5720,5720,5720,0
20240725,190900,9371737090,5720,5720,5720,5720,0
20240725,190800,9371737090,5720,5720,5720,5720,0
20240725,190700,9371737090,5720,5720,5720,5720,0
20240725,190600,9371737090,5720,5720,5720,5720,0
20240725,190500,9371737090,5720,5720,5720,5720,0
20240725,190400,9371737090,5720,5720,5720,5720,14602
20240725,190300,9371737090,5720,5720,5720,5720,0
20240725,190200,9371737090,5720,5720,5720,5720,0
20240725,190100,9371737090,5720,5720,5720,5720,0
20240725,190000,9371737090,5720,5720,5720,5720,0
20240725,185900,9371737090,5720,5720,5720,5720,0
20240725,185800,9371737090,5720,5720,5720,5720,0
20240725,185700,9371737090,5720,5720,5720,5720,0
20240725,185600,9371737090,5720,5720,5720,5720,0
20240725,185500,9371737090,5720,5720,5720,5720,0
20240725,185400,9371737090,5720,5720,5720,5720,0
20240725,185300,9371737090,5720,5720,5720,5720,0
20240725,185200,9371737090,5720,5720,5720,5720,0
20240725,185100,9371737090,5720,5720,5720,5720,0
20240725,185000,9371737090,5720,5720,5720,5720,0
20240725,184900,9371737090,5720,5720,5720,5720,0
20240725,184800,9371737090,5720,5720,5720,5720,0
20240725,184700,9371737090,5720,5720,5720,5720,0
20240725,184600,9371737090,5720,5720,5720,5720,0
20240725,184500,9371737090,5720,5720,5720,5720,0
20240725,184400,9371737090,5720,5720,5720,5720,0
20240725,184300,9371737090,5720,5720,5720,5720,0
20240725,184200,9371737090,5720,5720,5720,5720,0
20240725,184100,9371737090,5720,5720,5720,5720,0
20240725,184000,9371737090,5720,5720,5720,5720,0
20240725,183900,9371737090,5720,5720,5720,5720,0
20240725,183800,9371737090,5720,5720,5720,5720,0
20240725,183700,9371737090,5720,5720,5720,5720,0
20240725,183600,9371737090,5720,5720,5720,5720,0
20240725,183500,9371737090,5720,5720,5720,5720,0
20240725,183400,9371737090,5720,5720,5720,5720,14602
20240725,183300,9371737090,5720,5720,5720,5720,0
20240725,183200,9371737090,5720,5720,5720,5720,0
20240725,183100,9371737090,5720,5720,5720,5720,0
20240725,183000,9371737090,5720,5720,5720,5720,0
20240725,182900,9371737090,5720,5720,5720,5720,0
20240725,182800,9371737090,5720,5720,5720,5720,0
20240725,182700,9371737090,5720,5720,5720,5720,0
20240725,182600,9371737090,5720,5720,5720,5720,0
20240725,182500,9371737090,5720,5720,5720,5720,0
20240725,182400,9371737090,5720,5720,5720,5720,0
20240725,182300,9371737090,5720,5720,5720,5720,0
20240725,182200,9371737090,5720,5720,5720,5720,0
20240725,182100,9371737090,5720,5720,5720,5720,0
20240725,182000,9371737090,5720,5720,5720,5720,0
20240725,181900,9371737090,5720,5720,5720,5720,0
20240725,181800,9371737090,5720,5720,5720,5720,0
20240725,181700,9371737090,5720,5720,5720,5720,0
20240725,181600,9371737090,5720,5720,5720,5720,0
20240725,181500,9371737090,5720,5720,5720,5720,0
20240725,181400,9371737090,5720,5720,5720,5720,0
20240725,181300,9371737090,5720,5720,5720,5720,0
20240725,181200,9371737090,5720,5720,5720,5720,0
20240725,181100,9371737090,5720,5720,5720,5720,0
20240725,181000,9371737090,5720,5720,5720,5720,0
20240725,180900,9371737090,5720,5720,5720,5720,0
20240725,180800,9371737090,5720,5720,5720,5720,0
20240725,180700,9371737090,5720,5720,5720,5720,0
20240725,180600,9371737090,5720,5720,5720,5720,0
20240725,180500,9371737090,5720,5720,5720,5720,0
20240725,180400,9371737090,5720,5720,5720,5720,14602
20240725,180300,9371737090,5720,5720,5720,5720,0
20240725,180200,9371737090,5720,5720,5720,5720,0
20240725,180100,9371737090,5720,5720,5720,5720,0
20240725,180000,9371737090,5720,5720,5720,5720,0
20240725,175900,9371737090,5720,5720,5720,5720,0
20240725,175800,9371737090,5720,5720,5720,5720,0
20240725,175700,9371737090,5720,5720,5720,5720,0
20240725,175600,9371737090,5720,5720,5720,5720,0
20240725,175500,9371737090,5720,5720,5720,5720,0
20240725,175400,9371737090,5720,5720,5720,5720,0
20240725,175300,9371737090,5720,5720,5720,5720,0
20240725,175200,9371737090,5720,5720,5720,5720,0
20240725,175100,9371737090,5720,5720,5720,5720,0
20240725,175000,9371737090,5720,5720,5720,5720,0
20240725,174900,9371737090,5720,5720,5720,5720,0
20240725,174800,9371737090,5720,5720,5720,5720,0
20240725,174700,9371737090,5720,5720,5720,5720,0
20240725,174600,9371737090,5720,5720,5720,5720,0
20240725,174500,9371737090,5720,5720,5720,5720,0
20240725,174400,9371737090,5720,5720,5720,5720,0
20240725,174300,9371737090,5720,5720,5720,5720,0
20240725,174200,9371737090,5720,5720,5720,5720,0
20240725,174100,9371737090,5720,5720,5720,5720,0
20240725,174000,9371737090,5720,5720,5720,5720,0
20240725,173900,9371737090,5720,5720,5720,5720,0
20240725,173800,9371737090,5720,5720,5720,5720,0
20240725,173700,9371737090,5720,5720,5720,5720,0
20240725,173600,9371737090,5720,5720,5720,5720,0
20240725,173500,9371737090,5720,5720,5720,5720,0
20240725,173400,9371737090,5720,5720,5720,5720,14602
20240725,173300,9371737090,5720,5720,5720,5720,0
20240725,173200,9371737090,5720,5720,5720,5720,0
20240725,173100,9371737090,5720,5720,5720,5720,0
20240725,173000,9371737090,5720,5720,5720,5720,0
20240725,172900,9371737090,5720,5720,5720,5720,0
20240725,172800,9371737090,5720,5720,5720,5720,0
20240725,172700,9371737090,5720,5720,5720,5720,0
20240725,172600,9371737090,5720,5720,5720,5720,0
20240725,172500,9371737090,5720,5720,5720,5720,0
20240725,172400,9371737090,5720,5720,5720,5720,0
20240725,172300,9371737090,5720,5720,5720,5720,0
20240725,172200,9371737090,5720,5720,5720,5720,0
20240725,172100,9371737090,5720,5720,5720,5720,0
20240725,172000,9371737090,5720,5720,5720,5720,0
20240725,171900,9371737090,5720,5720,5720,5720,0
20240725,171800,9371737090,5720,5720,5720,5720,0
20240725,171700,9371737090,5720,5720,5720,5720,0
20240725,171600,9371737090,5720,5720,5720,5720,0
20240725,171500,9371737090,5720,5720,5720,5720,0
20240725,171400,9371737090,5720,5720,5720,5720,0
20240725,171300,9371737090,5720,5720,5720,5720,0
20240725,171200,9371737090,5720,5720,5720,5720,0
20240725,171100,9371737090,5720,5720,5720,5720,0
20240725,171000,9371737090,5720,5720,5720,5720,0
20240725,170900,9371737090,5720,5720,5720,5720,0
20240725,170800,9371737090,5720,5720,5720,5720,0
20240725,170700,9371737090,5720,5720,5720,5720,0
20240725,170600,9371737090,5720,5720,5720,5720,0
20240725,170500,9371737090,5720,5720,5720,5720,0
20240725,170400,9371737090,5720,5720,5720,5720,14602
20240725,170300,9371737090,5720,5720,5720,5720,0
20240725,170200,9371737090,5720,5720,5720,5720,0
20240725,170100,9371737090,5720,5720,5720,5720,0
20240725,170000,9371737090,5720,5720,5720,5720,0
20240725,165900,9371737090,5720,5720,5720,5720,0
20240725,165800,9371737090,5720,5720,5720,5720,0
20240725,165700,9371737090,5720,5720,5720,5720,0
20240725,165600,9371737090,5720,5720,5720,5720,0
20240725,165500,9371737090,5720,5720,5720,5720,0
20240725,165400,9371737090,5720,5720,5720,5720,0
20240725,165300,9371737090,5720,5720,5720,5720,0
20240725,165200,9371737090,5720,5720,5720,5720,0
20240725,165100,9371737090,5720,5720,5720,5720,0
20240725,165000,9371737090,5720,5720,5720,5720,0
20240725,164900,9371737090,5720,5720,5720,5720,0
20240725,164800,9371737090,5720,5720,5720,5720,0
20240725,164700,9371737090,5720,5720,5720,5720,0
20240725,164600,9371737090,5720,5720,5720,5720,0
20240725,164500,9371737090,5720,5720,5720,5720,0
20240725,164400,9371737090,5720,5720,5720,5720,0
20240725,164300,9371737090,5720,5720,5720,5720,0
20240725,164200,9371737090,5720,5720,5720,5720,0
20240725,164100,9371737090,5720,5720,5720,5720,0
20240725,164000,9371737090,5720,5720,5720,5720,0
20240725,163900,9371737090,5720,5720,5720,5720,0
20240725,163800,9371737090,5720,5720,5720,5720,0
20240725,163700,9371737090,5720,5720,5720,5720,0
20240725,163600,9371737090,5720,5720,5720,5720,0
20240725,163500,9371737090,5720,5720,5720,5720,0
20240725,163400,9371737090,5720,5720,5720,5720,14602
20240725,163300,9371737090,5720,5720,5720,5720,0
20240725,163200,9371737090,5720,5720,5720,5720,0
20240725,163100,9371737090,5720,5720,5720,5720,0
20240725,163000,9371737090,5720,5720,5720,5720,0
20240725,162900,9371737090,5720,5720,5720,5720,0
20240725,162800,9371737090,5720,5720,5720,5720,0
20240725,162700,9371737090,5720,5720,5720,5720,0
20240725,162600,9371737090,5720,5720,5720,5720,0
20240725,162500,9371737090,5720,5720,5720,5720,0
20240725,162400,9371737090,5720,5720,5720,5720,0
20240725,162300,9371737090,5720,5720,5720,5720,0
20240725,162200,9371737090,5720,5720,5720,5720,0
20240725,162100,9371737090,5720,5720,5720,5720,0
20240725,162000,9371737090,5720,5720,5720,5720,0
20240725,161900,9371737090,5720,5720,5720,5720,0
20240725,161800,9371737090,5720,5720,5720,5720,0
20240725,161700,9371737090,5720,5720,5720,5720,0
20240725,161600,9371737090,5720,5720,5720,5720,0
20240725,161500,9371737090,5720,5720,5720,5720,0
20240725,161400,9371737090,5720,5720,5720,5720,0
20240725,161300,9371737090,5720,5720,5720,5720,0
20240725,161200,9371737090,5720,5720,5720,5720,0
20240725,161100,9371737090,5720,5720,5720,5720,0
20240725,161000,9371737090,5720,5720,5720,5720,0
20240725,160900,9371737090,5720,5720,5720,5720,0
20240725,160800,9371737090,5720,5720,5720,5720,0
20240725,160700,9371737090,5720,5720,5720,5720,0
20240725,160600,9371737090,5720,5720,5720,5720,0
20240725,160500,9371737090,5720,5720,5720,5720,0
20240725,160400,9371737090,5720,5720,5720,5720,14602
20240725,160300,9371737090,5720,5720,5720,5720,0
20240725,160200,9371737090,5720,5720,5720,5720,0
20240725,160100,9371737090,5720,5720,5720,5720,0
20240725,160000,9371737090,5720,5720,5720,5720,0
20240725,155900,9371737090,5720,5720,5720,5720,0
20240725,155800,9371737090,5720,5720,5720,5720,0
20240725,155700,9371737090,5720,5720,5720,5720,0
20240725,155600,9371737090,5720,5720,5720,5720,0
20240725,155500,9371737090,5720,5720,5720,5720,0
20240725,155400,9371737090,5720,5720,5720,5720,0
20240725,155300,9371737090,5720,5720,5720,5720,0
20240725,155200,9371737090,5720,5720,5720,5720,0
20240725,155100,9371737090,5720,5720,5720,5720,0
20240725,155000,9371737090,5720,5720,5720,5720,0
20240725,154900,9371737090,5720,5720,5720,5720,0
20240725,154800,9371737090,5720,5720,5720,5720,0
20240725,154700,9371737090,5720,5720,5720,5720,0
20240725,154600,9371737090,5720,5720,5720,5720,0
20240725,154500,9371737090,5720,5720,5720,5720,0
20240725,154400,9371737090,5720,5720,5720,5720,0
20240725,154300,9371737090,5720,5720,5720,5720,0
20240725,154200,9371737090,5720,5720,5720,5720,0
20240725,154100,9371737090,5720,5720,5720,5720,0
20240725,154000,9371737090,5720,5720,5720,5720,0
20240725,153900,9371737090,5720,5720,5720,5720,0
20240725,153800,9371737090,5720,5720,5720,5720,0
20240725,153700,9371737090,5720,5720,5720,5720,0
20240725,153600,9371737090,5720,5720,5720,5720,0
20240725,153500,9371737090,5720,5720,5720,5720,0
20240725,153400,9371737090,5720,5720,5720,5720,14602
20240725,153300,9371737090,5720,5720,5720,5720,0
20240725,153200,9371737090,5720,5720,5720,5720,0
20240725,153100,9371737090,5720,5720,5720,5720,0
20240725,153000,9371737090,5720,5720,5720,5720,14602
20240725,152900,9288213650,5730,5730,5730,5730,0
20240725,152800,9288213650,5730,5730,5730,5730,0
20240725,152700,9288213650,5730,5730,5730,5730,0
20240725,152600,9288213650,5730,5730,5730,5730,0
20240725,152500,9288213650,5730,5730,5730,5730,0
20240725,152400,9288213650,5730,5730,5730,5730,0
20240725,152300,9288213650,5730,5730,5730,5730,0
20240725,152200,9288213650,5730,5730,5730,5730,0
20240725,152100,9288213650,5730,5730,5730,5730,0
20240725,152000,9288213650,5730,5730,5730,5730,0
20240725,151900,9288213650,5730,5700,5730,5690,4485
20240725,151800,9262615770,5700,5680,5700,5650,3009
20240725,151700,9245548460,5690,5690,5690,5650,1018
20240725,151600,9239780840,5690,5690,5690,5640,2907
20240725,151500,9223324360,5690,5690,5690,5640,2138
20240725,151400,9211238030,5690,5650,5690,5620,8853
20240725,151300,9161218200,5660,5700,5710,5650,6502
20240725,151200,9124371770,5700,5690,5720,5680,1432
20240725,151100,9116230150,5700,5700,5730,5700,2304
20240725,151000,9103090380,5730,5750,5750,5710,30954
20240725,150900,8926172330,5750,5750,5750,5740,904
20240725,150800,8920982480,5750,5760,5770,5730,12541
20240725,150700,8849014200,5760,5750,5760,5740,1816
20240725,150600,8838572470,5760,5750,5760,5750,1464
20240725,150500,8830153740,5760,5760,5770,5750,487
20240725,150400,8827347390,5760,5750,5760,5750,154
20240725,150300,8826461160,5760,5750,5760,5750,352
20240725,150200,8824435640,5760,5770,5770,5760,123
20240725,150100,8823726430,5760,5770,5770,5760,83
20240725,150000,8823247630,5770,5770,5770,5750,227
20240725,145900,8821937920,5770,5740,5770,5740,74
20240725,145800,8821510970,5740,5770,5770,5740,2029
20240725,145700,8809843040,5770,5760,5770,5750,2417
20240725,145600,8795941270,5770,5770,5770,5770,655
20240725,145500,8792161920,5750,5750,5770,5750,1074
20240725,145400,8785984980,5750,5790,5790,5750,3531
20240725,145300,8765615220,5790,5770,5790,5770,2343
20240725,145200,8752072370,5780,5780,5780,5770,1863
20240725,145100,8741318550,5770,5760,5780,5760,1107
20240725,145000,8734934620,5760,5780,5780,5760,2054
20240725,144900,8723100860,5780,5760,5780,5760,146
20240725,144800,8722257000,5770,5780,5780,5770,2174
20240725,144700,8709712280,5760,5780,5790,5760,1693
20240725,144600,8699942020,5790,5760,5790,5760,417
20240725,144500,8697537880,5770,5790,5790,5770,120
20240725,144400,8696844040,5800,5790,5800,5770,455
20240725,144300,8694210930,5800,5790,5800,5780,83
20240725,144200,8693729650,5800,5780,5800,5780,399
20240725,144100,8691420130,5800,5790,5800,5790,142
20240725,144000,8690596730,5790,5800,5800,5790,92
20240725,143900,8690063330,5800,5790,5800,5760,575
20240725,143800,8686749060,5780,5750,5780,5750,1144
20240725,143700,8680146040,5770,5770,5770,5770,120
20240725,143600,8679453640,5770,5780,5780,5740,110
20240725,143500,8678818320,5740,5760,5780,5740,75
20240725,143400,8678386340,5730,5770,5770,5730,2357
20240725,143300,8664800360,5780,5790,5810,5780,2005
20240725,143200,8653193430,5810,5770,5810,5770,803
20240725,143100,8648557060,5770,5770,5810,5760,278
20240725,143000,8646950010,5770,5730,5850,5730,6080
20240725,142900,8611776540,5700,5730,5730,5680,1338
20240725,142800,8604169030,5690,5710,5730,5690,898
20240725,142700,8599040750,5690,5710,5730,5690,4451
20240725,142600,8573669640,5710,5720,5740,5700,3470
20240725,142500,8553827090,5740,5750,5750,5720,356
20240725,142400,8551787720,5730,5740,5740,5720,851
20240725,142300,8546909600,5740,5730,5750,5710,4108
20240725,142200,8523439290,5750,5780,5780,5730,445
20240725,142100,8520884350,5790,5780,5790,5710,4930
20240725,142000,8492592940,5770,5800,5800,5770,73
20240725,141900,8492169570,5760,5800,5800,5760,73
20240725,141800,8491746210,5760,5760,5800,5750,3177
20240725,141700,8473443160,5760,5760,5820,5730,5788
20240725,141600,8440188770,5760,5780,5780,5750,1716
20240725,141500,8430290200,5820,5800,5820,5780,3065
20240725,141400,8412552100,5830,5800,5830,5800,204
20240725,141300,8411366590,5800,5830,5830,5800,516
20240725,141200,8408358340,5830,5810,5830,5800,1652
20240725,141100,8398768780,5830,5820,5830,5820,2051
20240725,141000,8386831210,5820,5810,5830,5800,4675
20240725,140900,8359710550,5830,5820,5830,5810,2360
20240725,140800,8345991960,5850,5850,5850,5820,185
20240725,140700,8344910880,5850,5820,5850,5810,1580
20240725,140600,8335727590,5820,5850,5850,5820,1740
20240725,140500,8325590940,5840,5830,5840,5820,568
20240725,140400,8322275440,5850,5830,5850,5820,4555
20240725,140300,8295743750,5820,5840,5850,5820,861
20240725,140200,8290725930,5840,5850,5860,5810,3285
20240725,140100,8271623650,5810,5860,5870,5810,7830
20240725,140000,8225948280,5860,5870,5870,5860,1592
20240725,135900,8216609030,5870,5880,5900,5870,315
20240725,135800,8214755400,5880,5870,5880,5850,4823
20240725,135700,8186479710,5870,5880,5900,5870,2012
20240725,135600,8174661060,5890,5900,5900,5890,307
20240725,135500,8172852110,5900,5900,5900,5900,264
20240725,135400,8171294510,5900,5910,5910,5900,342
20240725,135300,8169275980,5880,5900,5920,5870,784
20240725,135200,8164657940,5920,5900,5920,5900,181
20240725,135100,8163589070,5930,5940,5940,5900,88
20240725,135000,8163068890,5910,5900,5940,5900,1602
20240725,134900,8153598850,5940,5920,5940,5920,79
20240725,134800,8153129690,5950,5890,5950,5890,1207
20240725,134700,8145993960,5910,5910,5940,5870,9463
20240725,134600,8090130550,5920,5950,5950,5920,2008
20240725,134500,8078240360,5930,5950,5980,5930,870
20240725,134400,8073076330,5990,5990,5990,5950,560
20240725,134300,8069737820,6000,6000,6000,5970,108
20240725,134200,8069090310,6000,6000,6000,5960,2591
20240725,134100,8053596310,6000,5960,6000,5960,215
20240725,134000,8052310270,5960,5990,6000,5960,1401
20240725,133900,8043933780,6000,5990,6000,5990,3106
20240725,133800,8025307210,6000,6000,6000,5990,821
20240725,133700,8020381220,6000,6020,6020,5990,2191
20240725,133600,8007235320,6020,6000,6020,5980,5726
20240725,133500,7972876280,6000,5990,6000,5990,2620
20240725,133400,7957182010,5990,5980,5990,5970,271
20240725,133300,7955561940,5980,5950,5980,5950,246
20240725,133200,7954094680,5960,5970,5970,5910,3503
20240725,133100,7933319650,5960,5950,5960,5940,1352
20240725,133000,7925283630,5950,5960,5960,5950,649
20240725,132900,7921418330,5960,5970,5970,5950,1893
20240725,132800,7910135460,5980,6020,6020,5970,8715
20240725,132700,7857996560,6020,6010,6030,5990,9419
20240725,132600,7801467430,6000,6010,6010,5990,1128
20240725,132500,7794703170,6010,6010,6010,6000,518
20240725,132400,7791590000,6010,6010,6010,5980,2273
20240725,132300,7777984580,5980,6020,6020,5980,2098
20240725,132200,7765379600,6020,6020,6020,6000,694
20240725,132100,7761204930,6020,6040,6040,6000,1310
20240725,132000,7753313150,6020,6010,6040,5990,1871
20240725,131900,7742051110,6010,6010,6020,5970,2842
20240725,131800,7725021340,6020,6050,6050,5990,1563
20240725,131700,7715636320,6010,6070,6070,6010,2850
20240725,131600,7698430270,6070,6070,6090,6040,23294
20240725,131500,7556932720,6070,5980,6070,5980,28609
20240725,131400,7384248050,5980,5980,5990,5980,888
20240725,131300,7378933630,5990,6000,6000,5980,1926
20240725,131200,7367392640,6000,6000,6000,5980,11164
20240725,131100,7300410720,5990,5970,6000,5970,12365
20240725,131000,7226347860,5970,5970,5970,5960,1174
20240725,130900,7219348640,5970,5980,5990,5970,4018
20240725,130800,7195306090,5990,5980,5990,5980,11272
20240725,130700,7127821740,5980,5970,5980,5970,5515
20240725,130600,7094896740,5970,5930,5970,5930,4123
20240725,130500,7070390440,5930,5880,5930,5880,3628
20240725,130400,7048894140,5870,5870,5870,5870,0
20240725,130300,7048894140,5870,5880,5880,5870,1000
20240725,130200,7043016260,5880,5900,5900,5880,514
20240725,130100,7039992400,5900,5900,5900,5880,64
20240725,130000,7039614830,5900,5900,5900,5900,131
20240725,125900,7038841930,5870,5900,5900,5870,449
20240725,125800,7036205540,5870,5870,5870,5870,0
20240725,125700,7036205540,5870,5910,5920,5870,2512
20240725,125600,7021360760,5920,5870,5920,5870,593
20240725,125500,7017859660,5880,5890,5890,5880,820
20240725,125400,7013037060,5890,5890,5920,5890,2980
20240725,125300,6995475470,5910,5910,5910,5890,1652
20240725,125200,6985742750,5910,5910,5910,5910,127
20240725,125100,6984992180,5910,5880,5910,5880,945
20240725,125000,6979408270,5880,5870,5920,5870,1103
20240725,124900,6972921240,5920,5880,5920,5860,1455
20240725,124800,6964371630,5880,5920,5920,5880,1664
20240725,124700,6954555810,5910,5930,5930,5890,2370
20240725,124600,6940552000,5940,5960,5970,5940,1215
20240725,124500,6933317150,5970,5980,5990,5960,2472
20240725,124400,6918538360,5990,5990,6000,5970,10853
20240725,124300,6853555110,5990,5970,5990,5920,15670
20240725,124200,6759912690,5960,5970,5990,5950,3968
20240725,124100,6736203000,5970,5930,5990,5930,23624
20240725,124000,6595420250,5930,5910,5930,5910,2590
20240725,123900,6580070080,5910,5870,5920,5870,7464
20240725,123800,6536048360,5870,5870,5870,5870,157
20240725,123700,6535126770,5870,5870,5870,5870,213
20240725,123600,6533876460,5830,5830,5870,5820,2232
20240725,123500,6520834840,5840,5840,5840,5820,1960
20240725,123400,6509426440,5830,5840,5840,5830,1094
20240725,123300,6503042970,5840,5850,5850,5840,1182
20240725,123200,6496139000,5850,5850,5850,5850,100
20240725,123100,6495554000,5840,5860,5860,5840,2033
20240725,123000,6483665020,5850,5850,5850,5850,12
20240725,122900,6483594820,5850,5850,5850,5850,123
20240725,122800,6482875270,5850,5870,5870,5850,1453
20240725,122700,6474369650,5870,5870,5870,5870,1
20240725,122600,6474363780,5870,5850,5870,5850,149
20240725,122500,6473491060,5850,5850,5850,5850,153
20240725,122400,6472596010,5850,5850,5850,5850,163
20240725,122300,6471642460,5850,5850,5850,5850,200
20240725,122200,6470472460,5840,5840,5840,5840,0
20240725,122100,6470472460,5840,5840,5840,5840,274
20240725,122000,6468872300,5840,5850,5850,5840,6553
20240725,121900,6430594640,5860,5860,5860,5860,368
20240725,121800,6428438160,5880,5870,5880,5860,121
20240725,121700,6427728880,5870,5870,5890,5860,708
20240725,121600,6423574900,5870,5870,5870,5870,151
20240725,121500,6422688530,5890,5890,5890,5870,96
20240725,121400,6422123410,5890,5900,5900,5890,727
20240725,121300,6417836280,5900,5850,5900,5850,341
20240725,121200,6415824430,5840,5860,5860,5840,1872
20240725,121100,6404888880,5860,5900,5910,5860,4131
20240725,121000,6380611870,5890,5900,5900,5890,97
20240725,120900,6380040370,5920,5920,5920,5920,800
20240725,120800,6375304370,5920,5890,5920,5880,5446
20240725,120700,6343181650,5920,5890,5920,5890,991
20240725,120600,6337343280,5890,5900,5920,5890,3118
20240725,120500,6318958370,5910,5930,5930,5890,4744
20240725,120400,6290912400,5930,5910,5930,5910,950
20240725,120300,6285286290,5910,5880,5910,5870,1486
20240725,120200,6276526090,5880,5900,5910,5880,3496
20240725,120100,6255918290,5900,5880,5900,5880,3415
20240725,120000,6235795990,5880,5860,5880,5860,496
20240725,115900,6232879530,5850,5860,5870,5850,1805
20240725,115800,6222318120,5860,5850,5860,5840,3467
20240725,115700,6202042520,5850,5860,5870,5850,80
20240725,115600,6201574290,5850,5850,5850,5850,1
20240725,115500,6201568440,5850,5860,5860,5850,4374
20240725,115400,6175967240,5870,5860,5890,5860,350
20240725,115300,6173915740,5870,5900,5900,5870,6881
20240725,115200,6133354080,5890,5910,5910,5890,5124
20240725,115100,6103071720,5910,5900,5930,5890,2308
20240725,115000,6089405750,5890,5890,5890,5890,10
20240725,114900,6089346850,5890,5860,5890,5860,280
20240725,114800,6087697950,5860,5910,5910,5860,6528
20240725,114700,6049230090,5910,5890,5930,5890,7474
20240725,114600,6005114470,5890,5940,5940,5870,3568
20240725,114500,5984083550,5950,5900,5950,5870,11277
20240725,114400,5917094840,5900,5850,5940,5850,6870
20240725,114300,5876376420,5850,5830,5890,5810,3154
20240725,114200,5857946110,5830,5860,5860,5800,875
20240725,114100,5852847670,5870,5820,5870,5820,3438
20240725,114000,5832709690,5800,5790,5810,5780,5734
20240725,113900,5799531080,5790,5840,5840,5790,3731
20240725,113800,5777878360,5840,5880,5880,5840,9704
20240725,113700,5721017870,5880,5880,5880,5880,2542
20240725,113600,5706070910,5880,5920,5920,5880,8395
20240725,113500,5656495550,5920,5950,5950,5910,4348
20240725,113400,5630677850,5940,5880,5940,5870,3815
20240725,113300,5608097780,5870,5880,5920,5870,9447
20240725,113200,5552486370,5890,5870,5910,5870,5880
20240725,113100,5517844490,5890,5850,5900,5850,7339
20240725,113000,5474673040,5870,5840,5870,5840,941
20240725,112900,5469163360,5840,5840,5840,5810,1437
20240725,112800,5460784350,5840,5850,5860,5830,6052
20240725,112700,5425385780,5850,5790,5850,5750,13968
20240725,112600,5344293950,5800,5810,5820,5790,721
20240725,112500,5340105890,5820,5710,5820,5710,13269
20240725,112400,5263439810,5720,5720,5720,5720,593
20240725,112300,5260047850,5710,5730,5750,5680,6289
20240725,112200,5224018390,5730,5690,5730,5690,3418
20240725,112100,5204452180,5680,5680,5680,5680,669
20240725,112000,5200652260,5680,5670,5680,5670,460
20240725,111900,5198043960,5670,5670,5670,5660,194
20240725,111800,5196945840,5680,5680,5680,5640,2268
20240725,111700,5184088230,5710,5720,5740,5670,2011
20240725,111600,5172638920,5720,5630,5740,5590,15581
20240725,111500,5084191980,5640,5640,5650,5590,15260
20240725,111400,4998669150,5600,5660,5660,5600,6553
20240725,111300,4961894010,5640,5660,5660,5570,5694
20240725,111200,4930096610,5660,5770,5770,5570,22054
20240725,111100,4805576000,5770,5770,5770,5770,117
20240725,111000,4804900910,5780,5790,5790,5720,1843
20240725,110900,4794266010,5790,5740,5790,5710,4897
20240725,110800,4766063280,5740,5720,5760,5690,2644
20240725,110700,4750969480,5730,5720,5790,5720,2570
20240725,110600,4736127660,5790,5750,5790,5700,4900
20240725,110500,4708032320,5740,5780,5810,5730,2894
20240725,110400,4691346930,5790,5780,5810,5780,4120
20240725,110300,4667463870,5780,5730,5780,5720,7608
20240725,110200,4623863560,5730,5780,5810,5720,9063
20240725,110100,4571542510,5780,5760,5830,5720,16235
20240725,110000,4477520670,5730,5670,5770,5660,10753
20240725,105900,4416280800,5700,5710,5740,5680,8127
20240725,105800,4369979490,5710,5770,5800,5700,9324
20240725,105700,4316424940,5770,5810,5850,5720,20563
20240725,105600,4197753530,5810,5650,5810,5640,24199
20240725,105500,4059464220,5660,5590,5660,5590,8612
20240725,105400,4010988000,5590,5580,5640,5570,4574
20240725,105300,3985376030,5580,5610,5660,5570,25339
20240725,105200,3843181940,5610,5600,5680,5580,16809
20240725,105100,3748769440,5600,5640,5690,5570,15866
20240725,105000,3659633330,5640,5860,6060,5480,152199
20240725,104900,2788493990,5860,5800,5880,5800,16721
20240725,104800,2690763760,5800,5840,5860,5710,6329
20240725,104700,2654084560,5860,5960,5980,5810,22257
20240725,104600,2523004980,5970,5710,5970,5660,71670
20240725,104500,2101620700,5710,5560,5710,5560,20729
20240725,104400,1985062040,5540,5550,5550,5540,28
20240725,104300,1984906910,5560,5560,5560,5560,328
20240725,104200,1983083230,5560,5560,5560,5560,2360
20240725,104100,1969961630,5560,5540,5560,5540,1802
20240725,104000,1959943410,5560,5560,5560,5540,5230
20240725,103900,1930959610,5560,5560,5560,5560,0
20240725,103800,1930959610,5560,5560,5560,5550,13
20240725,103700,1930887430,5570,5560,5570,5560,11
20240725,103600,1930826260,5570,5510,5570,5500,5319
20240725,103500,1901289720,5540,5540,5540,5520,260
20240725,103400,1899850120,5540,5520,5540,5520,598
20240725,103300,1896545170,5530,5500,5530,5500,17123
20240725,103200,1802346030,5500,5510,5510,5500,638
20240725,103100,1798833070,5510,5530,5530,5510,1010
20240725,103000,1793267770,5540,5540,5540,5540,11
20240725,102900,1793206830,5540,5540,5540,5510,838
20240725,102800,1788586990,5520,5530,5540,5520,893
20240725,102700,1783643100,5550,5550,5550,5540,74
20240725,102600,1783232600,5560,5540,5560,5530,1046
20240725,102500,1777428290,5540,5550,5550,5500,8588
20240725,102400,1730094140,5550,5550,5560,5550,123
20240725,102300,1729411480,5550,5540,5550,5540,294
20240725,102200,1727781820,5560,5550,5560,5550,9
20240725,102100,1727731860,5560,5560,5560,5560,30
20240725,102000,1727565060,5560,5550,5560,5540,56
20240725,101900,1727254620,5530,5530,5530,5530,54
20240725,101800,1726956000,5560,5540,5560,5540,2160
20240725,101700,1714989580,5550,5560,5580,5500,24147
20240725,101600,1581504710,5590,5580,5590,5560,1627
20240725,101500,1572443340,5590,5590,5590,5590,6
20240725,101400,1572409800,5590,5560,5590,5560,53
20240725,101300,1572114560,5590,5570,5590,5570,5247
20240725,101200,1542888750,5570,5550,5570,5540,1895
20240725,101100,1532389140,5570,5580,5580,5550,48250
20240725,101000,1264447910,5580,5590,5590,5580,1027
20240725,100900,1258717230,5590,5590,5590,5590,328
20240725,100800,1256883710,5580,5600,5600,5580,789
20240725,100700,1252467390,5580,5580,5580,5580,2004
20240725,100600,1241285070,5590,5600,5600,5590,1197
20240725,100500,1234592840,5600,5600,5600,5600,50
20240725,100400,1234312840,5600,5600,5600,5590,69
20240725,100300,1233926480,5600,5600,5610,5600,207
20240725,100200,1232767270,5600,5620,5620,5590,2555
20240725,100100,1218460690,5600,5620,5620,5600,16
20240725,100000,1218370850,5600,5600,5600,5600,150
20240725,095900,1217530850,5610,5620,5620,5610,95
20240725,095800,1216997450,5620,5610,5620,5600,446
20240725,095700,1214494520,5610,5600,5610,5600,409
20240725,095600,1212204070,5600,5600,5600,5600,120
20240725,095500,1211532070,5600,5600,5600,5600,0
20240725,095400,1211532070,5600,5590,5600,5590,323
20240725,095300,1209725800,5590,5590,5590,5590,15
20240725,095200,1209641950,5620,5590,5620,5590,26
20240725,095100,1209496010,5590,5600,5600,5590,1000
20240725,095000,1203904370,5600,5600,5600,5600,100
20240725,094900,1203344370,5620,5630,5630,5620,111
20240725,094800,1202719470,5630,5600,5630,5600,1403
20240725,094700,1194845380,5600,5590,5600,5590,544
20240725,094600,1191802000,5600,5610,5610,5590,278
20240725,094500,1190244270,5610,5580,5610,5580,18
20240725,094400,1190143800,5580,5590,5590,5570,1987
20240725,094300,1179072610,5580,5580,5590,5580,4949
20240725,094200,1151457090,5590,5610,5610,5590,1898
20240725,094100,1140845990,5620,5610,5620,5600,1317
20240725,094000,1133466110,5620,5620,5620,5620,60
20240725,093900,1133128910,5620,5610,5620,5610,50
20240725,093800,1132848290,5610,5610,5610,5610,35
20240725,093700,1132651940,5610,5620,5620,5600,668
20240725,093600,1128911020,5630,5610,5630,5600,1426
20240725,093500,1120913160,5620,5630,5630,5620,1222
20240725,093400,1114041880,5640,5650,5650,5640,202
20240725,093300,1112900680,5650,5630,5650,5630,160
20240725,093200,1111999680,5620,5620,5620,5620,240
20240725,093100,1110650880,5620,5600,5680,5600,10052
20240725,093000,1053683360,5640,5600,5640,5600,8106
20240725,092900,1008136410,5600,5670,5670,5600,5824
20240725,092800,975431160,5680,5610,5680,5610,15468
20240725,092700,888024330,5630,5630,5630,5630,30
20240725,092600,887855430,5640,5600,5640,5600,4084
20240725,092500,864978990,5640,5600,5640,5600,115
20240725,092400,864334870,5590,5620,5620,5590,10684
20240725,092300,804473360,5660,5610,5660,5610,253
20240725,092200,803053030,5610,5620,5620,5610,788
20240725,092100,798632300,5650,5670,5670,5600,8463
20240725,092000,750911070,5680,5700,5700,5660,2803
20240725,091900,734988930,5710,5710,5720,5710,2175
20240725,091800,722568090,5710,5670,5710,5670,1814
20240725,091700,712259010,5650,5650,5660,5650,1370
20240725,091600,704518310,5660,5670,5680,5660,1048
20240725,091500,698578810,5670,5660,5670,5660,2295
20240725,091400,685567480,5630,5640,5660,5630,2172
20240725,091300,673323060,5640,5690,5690,5640,646
20240725,091200,669659120,5660,5690,5690,5640,3553
20240725,091100,649570530,5680,5710,5710,5680,3887
20240725,091000,627468680,5700,5710,5720,5690,3421
20240725,090900,607958000,5740,5700,5740,5700,1372
20240725,090800,600126370,5730,5670,5750,5670,9094
20240725,090700,548380020,5630,5590,5670,5590,8304
20240725,090600,501544660,5590,5600,5630,5580,2868
20240725,090500,485506370,5600,5650,5650,5600,8474
20240725,090400,437918560,5600,5570,5650,5570,12754
20240725,090300,366536210,5530,5640,5640,5520,28315
20240725,090200,209066950,5630,5610,5670,5610,15158
20240725,090100,123540080,5600,5580,5660,5580,10003
20240725,090000,67377030,5570,5660,5660,5510,11990