stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183400,13653507045,2600,2600,2600,2600,60487
20240725,183300,13653507045,2600,2600,2600,2600,0
20240725,183200,13653507045,2600,2600,2600,2600,0
20240725,183100,13653507045,2600,2600,2600,2600,0
20240725,183000,13653507045,2600,2600,2600,2600,0
20240725,182900,13653507045,2600,2600,2600,2600,0
20240725,182800,13653507045,2600,2600,2600,2600,0
20240725,182700,13653507045,2600,2600,2600,2600,0
20240725,182600,13653507045,2600,2600,2600,2600,0
20240725,182500,13653507045,2600,2600,2600,2600,0
20240725,182400,13653507045,2600,2600,2600,2600,0
20240725,182300,13653507045,2600,2600,2600,2600,0
20240725,182200,13653507045,2600,2600,2600,2600,0
20240725,182100,13653507045,2600,2600,2600,2600,0
20240725,182000,13653507045,2600,2600,2600,2600,0
20240725,181900,13653507045,2600,2600,2600,2600,0
20240725,181800,13653507045,2600,2600,2600,2600,0
20240725,181700,13653507045,2600,2600,2600,2600,0
20240725,181600,13653507045,2600,2600,2600,2600,0
20240725,181500,13653507045,2600,2600,2600,2600,0
20240725,181400,13653507045,2600,2600,2600,2600,0
20240725,181300,13653507045,2600,2600,2600,2600,0
20240725,181200,13653507045,2600,2600,2600,2600,0
20240725,181100,13653507045,2600,2600,2600,2600,0
20240725,181000,13653507045,2600,2600,2600,2600,0
20240725,180900,13653507045,2600,2600,2600,2600,0
20240725,180800,13653507045,2600,2600,2600,2600,0
20240725,180700,13653507045,2600,2600,2600,2600,0
20240725,180600,13653507045,2600,2600,2600,2600,0
20240725,180500,13653507045,2600,2600,2600,2600,0
20240725,180400,13653507045,2600,2600,2600,2600,60487
20240725,180300,13653507045,2600,2600,2600,2600,0
20240725,180200,13653507045,2600,2600,2600,2600,0
20240725,180100,13653507045,2600,2600,2600,2600,0
20240725,180000,13653507045,2600,2600,2600,2600,0
20240725,175900,13653507045,2600,2600,2600,2600,0
20240725,175800,13653507045,2600,2600,2600,2600,0
20240725,175700,13653507045,2600,2600,2600,2600,0
20240725,175600,13653507045,2600,2600,2600,2600,0
20240725,175500,13653507045,2600,2600,2600,2600,0
20240725,175400,13653507045,2600,2600,2600,2600,0
20240725,175300,13653507045,2600,2600,2600,2600,0
20240725,175200,13653507045,2600,2600,2600,2600,0
20240725,175100,13653507045,2600,2600,2600,2600,0
20240725,175000,13653507045,2600,2600,2600,2600,0
20240725,174900,13653507045,2600,2600,2600,2600,0
20240725,174800,13653507045,2600,2600,2600,2600,0
20240725,174700,13653507045,2600,2600,2600,2600,0
20240725,174600,13653507045,2600,2600,2600,2600,0
20240725,174500,13653507045,2600,2600,2600,2600,0
20240725,174400,13653507045,2600,2600,2600,2600,0
20240725,174300,13653507045,2600,2600,2600,2600,0
20240725,174200,13653507045,2600,2600,2600,2600,0
20240725,174100,13653507045,2600,2600,2600,2600,0
20240725,174000,13653507045,2600,2600,2600,2600,0
20240725,173900,13653507045,2600,2600,2600,2600,0
20240725,173800,13653507045,2600,2600,2600,2600,0
20240725,173700,13653507045,2600,2600,2600,2600,0
20240725,173600,13653507045,2600,2600,2600,2600,0
20240725,173500,13653507045,2600,2600,2600,2600,0
20240725,173400,13653507045,2600,2600,2600,2600,60487
20240725,173300,13653507045,2600,2600,2600,2600,0
20240725,173200,13653507045,2600,2600,2600,2600,0
20240725,173100,13653507045,2600,2600,2600,2600,0
20240725,173000,13653507045,2600,2600,2600,2600,0
20240725,172900,13653507045,2600,2600,2600,2600,0
20240725,172800,13653507045,2600,2600,2600,2600,0
20240725,172700,13653507045,2600,2600,2600,2600,0
20240725,172600,13653507045,2600,2600,2600,2600,0
20240725,172500,13653507045,2600,2600,2600,2600,0
20240725,172400,13653507045,2600,2600,2600,2600,0
20240725,172300,13653507045,2600,2600,2600,2600,0
20240725,172200,13653507045,2600,2600,2600,2600,0
20240725,172100,13653507045,2600,2600,2600,2600,0
20240725,172000,13653507045,2600,2600,2600,2600,0
20240725,171900,13653507045,2600,2600,2600,2600,0
20240725,171800,13653507045,2600,2600,2600,2600,0
20240725,171700,13653507045,2600,2600,2600,2600,0
20240725,171600,13653507045,2600,2600,2600,2600,0
20240725,171500,13653507045,2600,2600,2600,2600,0
20240725,171400,13653507045,2600,2600,2600,2600,0
20240725,171300,13653507045,2600,2600,2600,2600,0
20240725,171200,13653507045,2600,2600,2600,2600,0
20240725,171100,13653507045,2600,2600,2600,2600,0
20240725,171000,13653507045,2600,2600,2600,2600,0
20240725,170900,13653507045,2600,2600,2600,2600,0
20240725,170800,13653507045,2600,2600,2600,2600,0
20240725,170700,13653507045,2600,2600,2600,2600,0
20240725,170600,13653507045,2600,2600,2600,2600,0
20240725,170500,13653507045,2600,2600,2600,2600,0
20240725,170400,13653507045,2600,2600,2600,2600,60487
20240725,170300,13653507045,2600,2600,2600,2600,0
20240725,170200,13653507045,2600,2600,2600,2600,0
20240725,170100,13653507045,2600,2600,2600,2600,0
20240725,170000,13653507045,2600,2600,2600,2600,0
20240725,165900,13653507045,2600,2600,2600,2600,0
20240725,165800,13653507045,2600,2600,2600,2600,0
20240725,165700,13653507045,2600,2600,2600,2600,0
20240725,165600,13653507045,2600,2600,2600,2600,0
20240725,165500,13653507045,2600,2600,2600,2600,0
20240725,165400,13653507045,2600,2600,2600,2600,0
20240725,165300,13653507045,2600,2600,2600,2600,0
20240725,165200,13653507045,2600,2600,2600,2600,0
20240725,165100,13653507045,2600,2600,2600,2600,0
20240725,165000,13653507045,2600,2600,2600,2600,0
20240725,164900,13653507045,2600,2600,2600,2600,0
20240725,164800,13653507045,2600,2600,2600,2600,0
20240725,164700,13653507045,2600,2600,2600,2600,0
20240725,164600,13653507045,2600,2600,2600,2600,0
20240725,164500,13653507045,2600,2600,2600,2600,0
20240725,164400,13653507045,2600,2600,2600,2600,0
20240725,164300,13653507045,2600,2600,2600,2600,0
20240725,164200,13653507045,2600,2600,2600,2600,0
20240725,164100,13653507045,2600,2600,2600,2600,0
20240725,164000,13653507045,2600,2600,2600,2600,0
20240725,163900,13653507045,2600,2600,2600,2600,0
20240725,163800,13653507045,2600,2600,2600,2600,0
20240725,163700,13653507045,2600,2600,2600,2600,0
20240725,163600,13653507045,2600,2600,2600,2600,0
20240725,163500,13653507045,2600,2600,2600,2600,0
20240725,163400,13653507045,2600,2600,2600,2600,60487
20240725,163300,13653507045,2600,2600,2600,2600,0
20240725,163200,13653507045,2600,2600,2600,2600,0
20240725,163100,13653507045,2600,2600,2600,2600,0
20240725,163000,13653507045,2600,2600,2600,2600,0
20240725,162900,13653507045,2600,2600,2600,2600,0
20240725,162800,13653507045,2600,2600,2600,2600,0
20240725,162700,13653507045,2600,2600,2600,2600,0
20240725,162600,13653507045,2600,2600,2600,2600,0
20240725,162500,13653507045,2600,2600,2600,2600,0
20240725,162400,13653507045,2600,2600,2600,2600,0
20240725,162300,13653507045,2600,2600,2600,2600,0
20240725,162200,13653507045,2600,2600,2600,2600,0
20240725,162100,13653507045,2600,2600,2600,2600,0
20240725,162000,13653507045,2600,2600,2600,2600,0
20240725,161900,13653507045,2600,2600,2600,2600,0
20240725,161800,13653507045,2600,2600,2600,2600,0
20240725,161700,13653507045,2600,2600,2600,2600,0
20240725,161600,13653507045,2600,2600,2600,2600,0
20240725,161500,13653507045,2600,2600,2600,2600,0
20240725,161400,13653507045,2600,2600,2600,2600,0
20240725,161300,13653507045,2600,2600,2600,2600,0
20240725,161200,13653507045,2600,2600,2600,2600,0
20240725,161100,13653507045,2600,2600,2600,2600,0
20240725,161000,13653507045,2600,2600,2600,2600,0
20240725,160900,13653507045,2600,2600,2600,2600,0
20240725,160800,13653507045,2600,2600,2600,2600,0
20240725,160700,13653507045,2600,2600,2600,2600,0
20240725,160600,13653507045,2600,2600,2600,2600,0
20240725,160500,13653507045,2600,2600,2600,2600,0
20240725,160400,13653507045,2600,2600,2600,2600,60487
20240725,160300,13653507045,2600,2600,2600,2600,0
20240725,160200,13653507045,2600,2600,2600,2600,0
20240725,160100,13653507045,2600,2600,2600,2600,0
20240725,160000,13653507045,2600,2600,2600,2600,0
20240725,155900,13653507045,2600,2600,2600,2600,0
20240725,155800,13653507045,2600,2600,2600,2600,0
20240725,155700,13653507045,2600,2600,2600,2600,0
20240725,155600,13653507045,2600,2600,2600,2600,0
20240725,155500,13653507045,2600,2600,2600,2600,0
20240725,155400,13653507045,2600,2600,2600,2600,0
20240725,155300,13653507045,2600,2600,2600,2600,0
20240725,155200,13653507045,2600,2600,2600,2600,0
20240725,155100,13653507045,2600,2600,2600,2600,0
20240725,155000,13653507045,2600,2600,2600,2600,0
20240725,154900,13653507045,2600,2600,2600,2600,0
20240725,154800,13653507045,2600,2600,2600,2600,0
20240725,154700,13653507045,2600,2600,2600,2600,0
20240725,154600,13653507045,2600,2600,2600,2600,0
20240725,154500,13653507045,2600,2600,2600,2600,0
20240725,154400,13653507045,2600,2600,2600,2600,0
20240725,154300,13653507045,2600,2600,2600,2600,0
20240725,154200,13653507045,2600,2600,2600,2600,0
20240725,154100,13653507045,2600,2600,2600,2600,0
20240725,154000,13653507045,2600,2600,2600,2600,0
20240725,153900,13653507045,2600,2600,2600,2600,0
20240725,153800,13653507045,2600,2600,2600,2600,0
20240725,153700,13653507045,2600,2600,2600,2600,0
20240725,153600,13653507045,2600,2600,2600,2600,0
20240725,153500,13653507045,2600,2600,2600,2600,0
20240725,153400,13653507045,2600,2600,2600,2600,60487
20240725,153300,13653507045,2600,2600,2600,2600,0
20240725,153200,13653507045,2600,2600,2600,2600,0
20240725,153100,13653507045,2600,2600,2600,2600,0
20240725,153000,13653507045,2600,2600,2600,2600,60487
20240725,152900,13496240845,2635,2635,2635,2635,0
20240725,152800,13496240845,2635,2635,2635,2635,0
20240725,152700,13496240845,2635,2635,2635,2635,0
20240725,152600,13496240845,2635,2635,2635,2635,0
20240725,152500,13496240845,2635,2635,2635,2635,0
20240725,152400,13496240845,2635,2635,2635,2635,0
20240725,152300,13496240845,2635,2635,2635,2635,0
20240725,152200,13496240845,2635,2635,2635,2635,0
20240725,152100,13496240845,2635,2635,2635,2635,0
20240725,152000,13496240845,2635,2635,2635,2635,0
20240725,151900,13496240845,2635,2635,2640,2605,11229
20240725,151800,13466812485,2640,2620,2670,2620,23033
20240725,151700,13405586395,2630,2600,2635,2600,7443
20240725,151600,13386079465,2590,2585,2595,2585,467
20240725,151500,13384870435,2585,2600,2600,2580,3782
20240725,151400,13375091530,2600,2600,2600,2585,3644
20240725,151300,13365649355,2600,2585,2600,2580,3584
20240725,151200,13356366395,2585,2610,2610,2580,37152
20240725,151100,13260236930,2610,2605,2610,2605,2298
20240725,151000,13254250450,2605,2625,2630,2605,1317
20240725,150900,13250802935,2620,2605,2620,2605,4665
20240725,150800,13238612090,2615,2605,2615,2605,1554
20240725,150700,13234557900,2605,2615,2620,2605,2549
20240725,150600,13227904520,2620,2620,2620,2615,755
20240725,150500,13225929080,2625,2620,2625,2615,1810
20240725,150400,13221191080,2615,2615,2625,2610,1116
20240725,150300,13218274020,2630,2610,2630,2610,4298
20240725,150200,13206997630,2605,2620,2620,2605,1076
20240725,150100,13204188800,2620,2600,2620,2595,6578
20240725,150000,13187054015,2600,2595,2620,2595,6052
20240725,145900,13171310555,2595,2620,2620,2595,30473
20240725,145800,13091800935,2635,2630,2635,2615,6391
20240725,145700,13075014295,2630,2635,2635,2630,8968
20240725,145600,13051401380,2635,2645,2645,2635,5870
20240725,145500,13035902790,2645,2650,2655,2645,4691
20240725,145400,13023482020,2655,2655,2655,2645,4694
20240725,145300,13011044025,2655,2670,2670,2655,2465
20240725,145200,13004486945,2655,2650,2670,2650,2571
20240725,145100,12997636670,2650,2660,2660,2650,1347
20240725,145000,12994057955,2660,2655,2660,2655,4039
20240725,144900,12983316180,2660,2660,2670,2660,10694
20240725,144800,12954790525,2660,2635,2665,2635,9685
20240725,144700,12929071670,2630,2640,2640,2630,3852
20240725,144600,12918939905,2640,2635,2645,2635,1300
20240725,144500,12915511510,2630,2620,2630,2620,3223
20240725,144400,12907066250,2620,2640,2650,2620,10796
20240725,144300,12878666035,2640,2640,2640,2635,867
20240725,144200,12876380885,2640,2635,2640,2635,5259
20240725,144100,12862523410,2635,2635,2640,2630,11375
20240725,144000,12832571300,2635,2645,2645,2635,5212
20240725,143900,12818819180,2645,2650,2655,2645,7052
20240725,143800,12800141400,2650,2645,2650,2645,279
20240725,143700,12799402675,2650,2655,2660,2645,8550
20240725,143600,12776746120,2655,2650,2655,2650,1770
20240725,143500,12772054820,2640,2655,2660,2635,3948
20240725,143400,12761610020,2635,2645,2650,2630,4832
20240725,143300,12748851245,2655,2655,2655,2640,7072
20240725,143200,12730107990,2655,2655,2660,2655,4375
20240725,143100,12718491865,2660,2665,2665,2650,10288
20240725,143000,12691133795,2675,2665,2675,2660,5013
20240725,142900,12677776175,2680,2665,2680,2660,3149
20240725,142800,12669383145,2670,2665,2685,2665,3739
20240725,142700,12659381210,2655,2675,2675,2655,22041
20240725,142600,12600645960,2680,2710,2720,2670,29024
20240725,142500,12522507955,2710,2710,2715,2700,3788
20240725,142400,12512240490,2715,2705,2720,2700,5072
20240725,142300,12498491870,2715,2710,2715,2695,13366
20240725,142200,12462318640,2705,2700,2710,2700,6304
20240725,142100,12445276840,2700,2690,2700,2680,6757
20240725,142000,12427073690,2690,2685,2690,2675,8993
20240725,141900,12402938490,2690,2695,2700,2685,2170
20240725,141800,12397097640,2700,2695,2700,2695,2623
20240725,141700,12390026775,2700,2685,2700,2680,5100
20240725,141600,12376324840,2680,2700,2700,2680,3347
20240725,141500,12367325055,2700,2685,2700,2685,2190
20240725,141400,12361431780,2685,2690,2700,2670,7600
20240725,141300,12341053555,2690,2695,2700,2675,13023
20240725,141200,12306067540,2700,2690,2705,2685,12805
20240725,141100,12271565145,2685,2705,2710,2680,28541
20240725,141000,12194512025,2705,2725,2725,2700,20587
20240725,140900,12138787050,2725,2755,2760,2700,32459
20240725,140800,12050335135,2755,2690,2770,2685,85520
20240725,140700,11816345555,2690,2675,2690,2670,2886
20240725,140600,11808601630,2680,2690,2690,2680,3190
20240725,140500,11800050405,2695,2685,2695,2675,16796
20240725,140400,11754889025,2685,2660,2685,2660,13365
20240725,140300,11719145545,2660,2665,2670,2650,10050
20240725,140200,11692366365,2665,2675,2675,2665,2337
20240725,140100,11686116355,2670,2665,2670,2660,2669
20240725,140000,11679004530,2675,2675,2675,2655,415
20240725,135900,11677896105,2685,2685,2685,2660,3935
20240725,135800,11667403885,2685,2690,2690,2675,2990
20240725,135700,11659392270,2675,2665,2690,2665,10499
20240725,135600,11631231350,2655,2665,2665,2655,1619
20240725,135500,11626929715,2665,2665,2670,2660,1421
20240725,135400,11623143090,2675,2670,2675,2660,3262
20240725,135300,11614447180,2670,2680,2680,2635,12033
20240725,135200,11582413725,2670,2675,2685,2655,11408
20240725,135100,11551935655,2655,2660,2670,2650,6653
20240725,135000,11534244065,2670,2675,2675,2660,4424
20240725,134900,11522464010,2680,2680,2690,2665,12284
20240725,134800,11489493190,2685,2675,2685,2665,6142
20240725,134700,11473062195,2675,2670,2675,2660,2979
20240725,134600,11465115690,2675,2675,2700,2670,11568
20240725,134500,11434078260,2675,2665,2675,2660,5521
20240725,134400,11419355375,2665,2660,2665,2650,1284
20240725,134300,11415938630,2650,2655,2660,2645,1746
20240725,134200,11411302345,2650,2650,2670,2645,5471
20240725,134100,11396723245,2640,2655,2655,2640,3282
20240725,134000,11388033600,2660,2645,2660,2645,3812
20240725,133900,11377907185,2650,2645,2650,2645,2126
20240725,133800,11372283910,2645,2645,2655,2640,2963
20240725,133700,11364446425,2645,2635,2645,2635,4971
20240725,133600,11351320805,2640,2640,2640,2630,5829
20240725,133500,11335973930,2640,2640,2640,2630,10864
20240725,133400,11307356675,2645,2625,2645,2615,5084
20240725,133300,11293958880,2620,2610,2620,2610,4001
20240725,133200,11283493710,2605,2610,2610,2595,18639
20240725,133100,11234967365,2610,2625,2625,2605,5887
20240725,133000,11219614345,2625,2615,2625,2605,1744
20240725,132900,11215062750,2615,2600,2630,2600,11245
20240725,132800,11185724620,2600,2610,2615,2600,18607
20240725,132700,11137288110,2615,2610,2625,2605,10157
20240725,132600,11110735150,2615,2620,2620,2610,7327
20240725,132500,11091584720,2620,2635,2635,2615,8228
20240725,132400,11070010750,2635,2630,2635,2625,8687
20240725,132300,11047170760,2635,2625,2635,2615,8910
20240725,132200,11023746130,2615,2595,2640,2590,47571
20240725,132100,10899962825,2590,2595,2610,2590,44612
20240725,132000,10784164790,2615,2615,2615,2615,0
20240725,131900,10784164790,2615,2640,2645,2615,30851
20240725,131800,10703294790,2660,2640,2660,2640,6659
20240725,131700,10685686140,2630,2630,2640,2630,6826
20240725,131600,10667720410,2630,2640,2645,2625,22505
20240725,131500,10608491095,2630,2645,2645,2630,12738
20240725,131400,10574909370,2645,2650,2650,2645,6331
20240725,131300,10558135000,2645,2660,2660,2645,7020
20240725,131200,10539507870,2660,2660,2665,2645,5660
20240725,131100,10524473545,2660,2650,2660,2650,3184
20240725,131000,10516022055,2650,2650,2660,2645,5606
20240725,130900,10501162085,2645,2665,2670,2645,9397
20240725,130800,10476178455,2660,2675,2675,2660,5180
20240725,130700,10462397150,2680,2645,2680,2630,15620
20240725,130600,10420873715,2640,2650,2650,2625,44830
20240725,130500,10302616450,2650,2655,2660,2645,12825
20240725,130400,10268568150,2660,2665,2675,2655,11310
20240725,130300,10238468395,2665,2645,2665,2640,13595
20240725,130200,10202451415,2640,2660,2660,2640,9867
20240725,130100,10176303865,2645,2635,2655,2630,35708
20240725,130000,10082114590,2640,2685,2685,2635,19039
20240725,125900,10031610455,2695,2660,2695,2625,72179
20240725,125800,9840676160,2660,2685,2695,2655,20157
20240725,125700,9786857200,2695,2670,2720,2670,81782
20240725,125600,9566158875,2670,2710,2715,2670,46375
20240725,125500,9441487185,2715,2670,2725,2645,76349
20240725,125400,9237490765,2670,2675,2680,2665,47700
20240725,125300,9110034430,2675,2635,2685,2620,93246
20240725,125200,8861838135,2620,2725,2730,2615,254767
20240725,125100,8182397285,2725,2815,2870,2690,165104
20240725,125000,7722190145,2800,2810,2840,2785,39070
20240725,124900,7612819360,2820,2845,2850,2795,86574
20240725,124800,7368810880,2830,2885,2895,2810,131254
20240725,124700,6994294770,2885,2895,2915,2880,74147
20240725,124600,6779481400,2895,2870,2910,2855,108660
20240725,124500,6466185245,2865,2805,2890,2800,141201
20240725,124400,6063266230,2810,2910,2915,2790,236044
20240725,124300,5393516515,2905,2880,2925,2870,245384
20240725,124200,4680403525,2895,2955,3055,2870,701834
20240725,124100,2615034215,2955,2900,3050,2880,313200
20240725,124000,1699318440,2770,2770,2770,2770,0
20240725,123900,1699318440,2770,2640,2770,2605,81614
20240725,123800,1480676470,2640,2595,2640,2595,16839
20240725,123700,1436590345,2600,2600,2600,2600,0
20240725,123600,1436590345,2600,2605,2605,2580,11839
20240725,123500,1405791790,2605,2580,2605,2575,4438
20240725,123400,1394297440,2575,2590,2590,2575,147
20240725,123300,1393916725,2575,2580,2585,2575,104
20240725,123200,1393647905,2565,2575,2575,2565,1217
20240725,123100,1390519510,2575,2570,2590,2570,519
20240725,123000,1389179625,2585,2580,2585,2565,6066
20240725,122900,1373595670,2570,2575,2600,2570,7063
20240725,122800,1355325930,2575,2565,2595,2560,7329
20240725,122700,1336408855,2565,2560,2570,2560,2422
20240725,122600,1330204575,2560,2550,2565,2550,819
20240725,122500,1328105945,2560,2560,2560,2560,2
20240725,122400,1328100825,2565,2570,2570,2565,147
20240725,122300,1327723400,2550,2555,2560,2540,3053
20240725,122200,1319938995,2560,2555,2560,2550,497
20240725,122100,1318669405,2565,2565,2565,2555,4328
20240725,122000,1307601085,2575,2575,2580,2535,6359
20240725,121900,1291345770,2580,2560,2580,2560,4068
20240725,121800,1280874170,2560,2570,2580,2545,6121
20240725,121700,1265194955,2580,2580,2580,2570,2075
20240725,121600,1259853160,2565,2575,2580,2560,4500
20240725,121500,1248256845,2560,2595,2635,2560,49797
20240725,121400,1118829415,2595,2560,2595,2560,15300
20240725,121300,1079352660,2555,2545,2560,2545,1817
20240725,121200,1074708760,2550,2545,2550,2545,153
20240725,121100,1074318630,2540,2540,2540,2540,50
20240725,121000,1074191630,2535,2535,2535,2535,216
20240725,120900,1073644070,2535,2535,2535,2535,1
20240725,120800,1073641535,2550,2550,2550,2550,0
20240725,120700,1073641535,2550,2535,2550,2535,6
20240725,120600,1073626310,2550,2550,2550,2535,1165
20240725,120500,1070656085,2550,2535,2550,2535,14
20240725,120400,1070620545,2535,2535,2535,2535,0
20240725,120300,1070620545,2535,2535,2535,2535,2
20240725,120200,1070615475,2530,2550,2550,2530,299
20240725,120100,1069856800,2550,2540,2550,2540,558
20240725,120000,1068434065,2535,2535,2535,2535,32
20240725,115900,1068352945,2535,2535,2535,2535,0
20240725,115800,1068352945,2535,2535,2545,2535,3
20240725,115700,1068345330,2530,2540,2540,2530,1931
20240725,115600,1063450755,2540,2540,2540,2540,1036
20240725,115500,1060819315,2540,2540,2540,2540,0
20240725,115400,1060819315,2540,2540,2540,2540,1
20240725,115300,1060816775,2560,2540,2560,2530,10095
20240725,115200,1035023705,2515,2525,2540,2515,5443
20240725,115100,1021232380,2520,2510,2520,2510,3
20240725,115000,1021224835,2505,2505,2505,2505,0
20240725,114900,1021224835,2505,2505,2505,2505,0
20240725,114800,1021224835,2505,2505,2505,2505,1
20240725,114700,1021222330,2510,2515,2515,2510,9854
20240725,114600,996488780,2515,2515,2515,2515,8
20240725,114500,996468660,2515,2515,2515,2515,2
20240725,114400,996463630,2510,2510,2510,2510,0
20240725,114300,996463630,2510,2510,2510,2510,500
20240725,114200,995208630,2515,2515,2515,2515,0
20240725,114100,995208630,2515,2515,2515,2515,1
20240725,114000,995206115,2510,2510,2510,2510,0
20240725,113900,995206115,2510,2510,2510,2510,0
20240725,113800,995206115,2510,2515,2515,2510,569
20240725,113700,993777920,2515,2515,2515,2515,105
20240725,113600,993513845,2515,2515,2515,2515,255
20240725,113500,992872520,2510,2510,2510,2510,0
20240725,113400,992872520,2510,2510,2510,2510,0
20240725,113300,992872520,2510,2510,2510,2510,0
20240725,113200,992872520,2510,2510,2510,2510,2507
20240725,113100,986579950,2510,2510,2510,2510,0
20240725,113000,986579950,2510,2510,2510,2510,89
20240725,112900,986356560,2510,2510,2510,2510,0
20240725,112800,986356560,2510,2510,2510,2510,3
20240725,112700,986349030,2515,2525,2525,2515,2070
20240725,112600,981140970,2525,2525,2525,2525,217
20240725,112500,980593045,2525,2525,2525,2525,1300
20240725,112400,977310545,2525,2525,2525,2525,0
20240725,112300,977310545,2525,2530,2530,2525,18
20240725,112200,977265025,2530,2530,2530,2530,4
20240725,112100,977254905,2530,2515,2530,2515,3978
20240725,112000,967228005,2510,2515,2515,2510,76
20240725,111900,967036870,2515,2515,2515,2515,0
20240725,111800,967036870,2515,2515,2515,2515,0
20240725,111700,967036870,2515,2515,2515,2515,0
20240725,111600,967036870,2515,2505,2515,2505,2474
20240725,111500,960822315,2490,2495,2505,2490,112
20240725,111400,960542905,2510,2510,2510,2510,67
20240725,111300,960374735,2510,2495,2510,2495,6918
20240725,111200,943114250,2495,2505,2505,2495,891
20240725,111100,940882335,2505,2505,2505,2505,50
20240725,111000,940757085,2505,2505,2505,2505,2
20240725,110900,940752075,2505,2505,2505,2505,0
20240725,110800,940752075,2505,2500,2505,2500,152
20240725,110700,940372065,2500,2500,2500,2500,0
20240725,110600,940372065,2500,2500,2500,2500,852
20240725,110500,938242065,2500,2505,2510,2500,1033
20240725,110400,935654630,2505,2500,2505,2500,746
20240725,110300,933789070,2500,2500,2500,2500,1210
20240725,110200,930764070,2505,2505,2505,2505,27
20240725,110100,930696435,2505,2505,2505,2505,0
20240725,110000,930696435,2505,2505,2505,2505,845
20240725,105900,928579710,2505,2505,2505,2505,2166
20240725,105800,923153880,2510,2510,2510,2510,0
20240725,105700,923153880,2510,2510,2510,2510,58
20240725,105600,923008300,2505,2510,2510,2505,374
20240725,105500,922069785,2510,2510,2510,2510,100
20240725,105400,921818785,2510,2510,2510,2510,199
20240725,105300,921319295,2515,2505,2515,2505,2
20240725,105200,921314275,2505,2505,2505,2505,91
20240725,105100,921086320,2515,2500,2515,2500,501
20240725,105000,919833805,2520,2500,2520,2500,1874
20240725,104900,915116535,2500,2510,2515,2500,1203
20240725,104800,912095570,2515,2515,2515,2515,45
20240725,104700,911982395,2515,2515,2515,2515,0
20240725,104600,911982395,2515,2515,2515,2515,1
20240725,104500,911979880,2500,2500,2500,2500,20
20240725,104400,911929880,2515,2500,2515,2500,39
20240725,104300,911831975,2515,2515,2515,2515,0
20240725,104200,911831975,2515,2515,2515,2515,29
20240725,104100,911759040,2510,2515,2515,2510,108
20240725,104000,911487425,2515,2520,2520,2505,364
20240725,103900,910575150,2505,2520,2520,2505,370
20240725,103800,909645300,2520,2520,2520,2520,0
20240725,103700,909645300,2520,2520,2520,2520,725
20240725,103600,907818300,2520,2510,2520,2510,3035
20240725,103500,900174430,2505,2505,2505,2505,42
20240725,103400,900069220,2505,2515,2515,2505,1243
20240725,103300,896949380,2515,2510,2515,2510,10
20240725,103200,896924250,2510,2510,2510,2510,25
20240725,103100,896861500,2515,2515,2515,2515,12
20240725,103000,896831320,2515,2515,2515,2515,58
20240725,102900,896685450,2520,2515,2520,2515,21
20240725,102800,896632605,2510,2510,2510,2510,773
20240725,102700,894692375,2500,2505,2510,2500,2986
20240725,102600,887224070,2510,2510,2510,2510,98
20240725,102500,886978090,2505,2510,2510,2505,506
20240725,102400,885708485,2515,2515,2515,2515,0
20240725,102300,885708485,2515,2515,2520,2510,2199
20240725,102200,880178365,2510,2510,2510,2510,93
20240725,102100,879944935,2510,2510,2510,2510,756
20240725,102000,878047375,2505,2505,2510,2505,1011
20240725,101900,875511465,2500,2500,2505,2500,1369
20240725,101800,872086465,2510,2495,2510,2495,457
20240725,101700,870943335,2495,2495,2495,2495,391
20240725,101600,869967790,2495,2500,2500,2495,133
20240725,101500,869635905,2500,2500,2500,2500,40
20240725,101400,869535905,2500,2500,2500,2500,0
20240725,101300,869535905,2500,2500,2500,2500,439
20240725,101200,868438405,2500,2495,2500,2495,111
20240725,101100,868160920,2500,2485,2500,2485,18995
20240725,101000,820684635,2480,2485,2485,2480,135
20240725,100900,820349415,2485,2485,2485,2485,333
20240725,100800,819521910,2475,2480,2480,2475,525
20240725,100700,818219915,2480,2480,2480,2480,0
20240725,100600,818219915,2480,2480,2480,2480,4
20240725,100500,818209995,2480,2480,2480,2470,13
20240725,100400,818177775,2480,2485,2485,2480,236
20240725,100300,817591320,2485,2480,2485,2480,4148
20240725,100200,807301675,2475,2470,2475,2460,1992
20240725,100100,802382810,2465,2460,2465,2455,3002
20240725,100000,794991360,2465,2465,2470,2465,1098
20240725,095900,792284735,2465,2465,2465,2465,120
20240725,095800,791988935,2470,2470,2470,2465,3308
20240725,095700,783823195,2465,2465,2465,2465,62
20240725,095600,783670365,2455,2460,2460,2455,12745
20240725,095500,752357620,2460,2465,2465,2460,674
20240725,095400,750697215,2470,2475,2480,2470,5586
20240725,095300,736873905,2470,2465,2475,2465,1942
20240725,095200,732076025,2470,2450,2470,2450,5387
20240725,095100,718820490,2455,2455,2460,2455,876
20240725,095000,716669895,2460,2455,2460,2455,67
20240725,094900,716505395,2450,2455,2455,2450,182
20240725,094800,716059485,2450,2455,2455,2450,13478
20240725,094700,683038280,2455,2455,2455,2455,476
20240725,094600,681869700,2455,2455,2455,2455,915
20240725,094500,679623375,2450,2460,2460,2450,2333
20240725,094400,673907485,2460,2460,2460,2460,4
20240725,094300,673897645,2460,2455,2460,2450,9117
20240725,094200,651551445,2450,2455,2455,2450,1000
20240725,094100,649101275,2460,2460,2460,2460,15
20240725,094000,649064375,2460,2455,2465,2450,14255
20240725,093900,614000990,2460,2450,2460,2450,232
20240725,093800,613432490,2450,2455,2455,2450,1104
20240725,093700,610727650,2460,2455,2460,2450,15251
20240725,093600,573337125,2455,2465,2465,2455,6675
20240725,093500,556931720,2465,2465,2465,2465,1349
20240725,093400,553606435,2460,2460,2460,2460,0
20240725,093300,553606435,2460,2460,2460,2455,3332
20240725,093200,545423960,2460,2460,2475,2460,11165
20240725,093100,517926785,2450,2455,2455,2450,4639
20240725,093000,506540320,2455,2465,2465,2455,11486
20240725,092900,478286155,2460,2475,2475,2460,9651
20240725,092800,454469220,2480,2470,2480,2460,889
20240725,092700,452276250,2470,2475,2475,2470,8203
20240725,092600,431999090,2475,2475,2475,2475,705
20240725,092500,430254215,2485,2485,2490,2475,10626
20240725,092400,403869045,2485,2495,2495,2475,11491
20240725,092300,375287815,2490,2505,2505,2490,19078
20240725,092200,327678405,2500,2500,2500,2500,0
20240725,092100,327678405,2500,2500,2500,2500,88
20240725,092000,327458405,2505,2510,2510,2505,195
20240725,091900,326968960,2510,2500,2510,2500,942
20240725,091800,324613920,2505,2505,2505,2505,65
20240725,091700,324451095,2495,2495,2495,2495,40
20240725,091600,324351295,2495,2500,2500,2495,1040
20240725,091500,321756320,2505,2500,2505,2495,6188
20240725,091400,306305310,2495,2490,2500,2490,2998
20240725,091300,298827675,2495,2510,2510,2495,4843
20240725,091200,286706950,2510,2515,2515,2495,25100
20240725,091100,223797415,2520,2520,2525,2510,6570
20240725,091000,207254895,2525,2525,2530,2525,3606
20240725,090900,198149255,2540,2525,2540,2525,5767
20240725,090800,183545065,2535,2525,2535,2525,1162
20240725,090700,180606175,2530,2545,2545,2530,7914
20240725,090600,160579360,2545,2525,2550,2525,8896
20240725,090500,137934565,2525,2530,2530,2525,1069
20240725,090400,135232340,2535,2535,2540,2535,1607
20240725,090300,131153995,2540,2535,2540,2520,3998
20240725,090200,121051805,2510,2525,2530,2510,7422
20240725,090100,102383965,2525,2530,2535,2520,5204
20240725,090000,89237135,2525,2520,2560,2520,35082