stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183400,60754401996,1666,1666,1666,1666,137488
20240725,183300,60754401996,1666,1666,1666,1666,0
20240725,183200,60754401996,1666,1666,1666,1666,0
20240725,183100,60754401996,1666,1666,1666,1666,0
20240725,183000,60754401996,1666,1666,1666,1666,0
20240725,182900,60754401996,1666,1666,1666,1666,0
20240725,182800,60754401996,1666,1666,1666,1666,0
20240725,182700,60754401996,1666,1666,1666,1666,0
20240725,182600,60754401996,1666,1666,1666,1666,0
20240725,182500,60754401996,1666,1666,1666,1666,0
20240725,182400,60754401996,1666,1666,1666,1666,0
20240725,182300,60754401996,1666,1666,1666,1666,0
20240725,182200,60754401996,1666,1666,1666,1666,0
20240725,182100,60754401996,1666,1666,1666,1666,0
20240725,182000,60754401996,1666,1666,1666,1666,0
20240725,181900,60754401996,1666,1666,1666,1666,0
20240725,181800,60754401996,1666,1666,1666,1666,0
20240725,181700,60754401996,1666,1666,1666,1666,0
20240725,181600,60754401996,1666,1666,1666,1666,0
20240725,181500,60754401996,1666,1666,1666,1666,0
20240725,181400,60754401996,1666,1666,1666,1666,0
20240725,181300,60754401996,1666,1666,1666,1666,0
20240725,181200,60754401996,1666,1666,1666,1666,0
20240725,181100,60754401996,1666,1666,1666,1666,0
20240725,181000,60754401996,1666,1666,1666,1666,0
20240725,180900,60754401996,1666,1666,1666,1666,0
20240725,180800,60754401996,1666,1666,1666,1666,0
20240725,180700,60754401996,1666,1666,1666,1666,0
20240725,180600,60754401996,1666,1666,1666,1666,0
20240725,180500,60754401996,1666,1666,1666,1666,0
20240725,180400,60754401996,1666,1666,1666,1666,137488
20240725,180300,60754401996,1666,1666,1666,1666,0
20240725,180200,60754401996,1666,1666,1666,1666,0
20240725,180100,60754401996,1666,1666,1666,1666,0
20240725,180000,60754401996,1666,1666,1666,1666,0
20240725,175900,60754401996,1666,1666,1666,1666,0
20240725,175800,60754401996,1666,1666,1666,1666,0
20240725,175700,60754401996,1666,1666,1666,1666,0
20240725,175600,60754401996,1666,1666,1666,1666,0
20240725,175500,60754401996,1666,1666,1666,1666,0
20240725,175400,60754401996,1666,1666,1666,1666,0
20240725,175300,60754401996,1666,1666,1666,1666,0
20240725,175200,60754401996,1666,1666,1666,1666,0
20240725,175100,60754401996,1666,1666,1666,1666,0
20240725,175000,60754401996,1666,1666,1666,1666,0
20240725,174900,60754401996,1666,1666,1666,1666,0
20240725,174800,60754401996,1666,1666,1666,1666,0
20240725,174700,60754401996,1666,1666,1666,1666,0
20240725,174600,60754401996,1666,1666,1666,1666,0
20240725,174500,60754401996,1666,1666,1666,1666,0
20240725,174400,60754401996,1666,1666,1666,1666,0
20240725,174300,60754401996,1666,1666,1666,1666,0
20240725,174200,60754401996,1666,1666,1666,1666,0
20240725,174100,60754401996,1666,1666,1666,1666,0
20240725,174000,60754401996,1666,1666,1666,1666,0
20240725,173900,60754401996,1666,1666,1666,1666,0
20240725,173800,60754401996,1666,1666,1666,1666,0
20240725,173700,60754401996,1666,1666,1666,1666,0
20240725,173600,60754401996,1666,1666,1666,1666,0
20240725,173500,60754401996,1666,1666,1666,1666,0
20240725,173400,60754401996,1666,1666,1666,1666,137488
20240725,173300,60754401996,1666,1666,1666,1666,0
20240725,173200,60754401996,1666,1666,1666,1666,0
20240725,173100,60754401996,1666,1666,1666,1666,0
20240725,173000,60754401996,1666,1666,1666,1666,0
20240725,172900,60754401996,1666,1666,1666,1666,0
20240725,172800,60754401996,1666,1666,1666,1666,0
20240725,172700,60754401996,1666,1666,1666,1666,0
20240725,172600,60754401996,1666,1666,1666,1666,0
20240725,172500,60754401996,1666,1666,1666,1666,0
20240725,172400,60754401996,1666,1666,1666,1666,0
20240725,172300,60754401996,1666,1666,1666,1666,0
20240725,172200,60754401996,1666,1666,1666,1666,0
20240725,172100,60754401996,1666,1666,1666,1666,0
20240725,172000,60754401996,1666,1666,1666,1666,0
20240725,171900,60754401996,1666,1666,1666,1666,0
20240725,171800,60754401996,1666,1666,1666,1666,0
20240725,171700,60754401996,1666,1666,1666,1666,0
20240725,171600,60754401996,1666,1666,1666,1666,0
20240725,171500,60754401996,1666,1666,1666,1666,0
20240725,171400,60754401996,1666,1666,1666,1666,0
20240725,171300,60754401996,1666,1666,1666,1666,0
20240725,171200,60754401996,1666,1666,1666,1666,0
20240725,171100,60754401996,1666,1666,1666,1666,0
20240725,171000,60754401996,1666,1666,1666,1666,0
20240725,170900,60754401996,1666,1666,1666,1666,0
20240725,170800,60754401996,1666,1666,1666,1666,0
20240725,170700,60754401996,1666,1666,1666,1666,0
20240725,170600,60754401996,1666,1666,1666,1666,0
20240725,170500,60754401996,1666,1666,1666,1666,0
20240725,170400,60754401996,1666,1666,1666,1666,137488
20240725,170300,60754401996,1666,1666,1666,1666,0
20240725,170200,60754401996,1666,1666,1666,1666,0
20240725,170100,60754401996,1666,1666,1666,1666,0
20240725,170000,60754401996,1666,1666,1666,1666,0
20240725,165900,60754401996,1666,1666,1666,1666,0
20240725,165800,60754401996,1666,1666,1666,1666,0
20240725,165700,60754401996,1666,1666,1666,1666,0
20240725,165600,60754401996,1666,1666,1666,1666,0
20240725,165500,60754401996,1666,1666,1666,1666,0
20240725,165400,60754401996,1666,1666,1666,1666,0
20240725,165300,60754401996,1666,1666,1666,1666,0
20240725,165200,60754401996,1666,1666,1666,1666,0
20240725,165100,60754401996,1666,1666,1666,1666,0
20240725,165000,60754401996,1666,1666,1666,1666,0
20240725,164900,60754401996,1666,1666,1666,1666,0
20240725,164800,60754401996,1666,1666,1666,1666,0
20240725,164700,60754401996,1666,1666,1666,1666,0
20240725,164600,60754401996,1666,1666,1666,1666,0
20240725,164500,60754401996,1666,1666,1666,1666,0
20240725,164400,60754401996,1666,1666,1666,1666,0
20240725,164300,60754401996,1666,1666,1666,1666,0
20240725,164200,60754401996,1666,1666,1666,1666,0
20240725,164100,60754401996,1666,1666,1666,1666,0
20240725,164000,60754401996,1666,1666,1666,1666,0
20240725,163900,60754401996,1666,1666,1666,1666,0
20240725,163800,60754401996,1666,1666,1666,1666,0
20240725,163700,60754401996,1666,1666,1666,1666,0
20240725,163600,60754401996,1666,1666,1666,1666,0
20240725,163500,60754401996,1666,1666,1666,1666,0
20240725,163400,60754401996,1666,1666,1666,1666,137488
20240725,163300,60754401996,1666,1666,1666,1666,0
20240725,163200,60754401996,1666,1666,1666,1666,0
20240725,163100,60754401996,1666,1666,1666,1666,0
20240725,163000,60754401996,1666,1666,1666,1666,0
20240725,162900,60754401996,1666,1666,1666,1666,0
20240725,162800,60754401996,1666,1666,1666,1666,0
20240725,162700,60754401996,1666,1666,1666,1666,0
20240725,162600,60754401996,1666,1666,1666,1666,0
20240725,162500,60754401996,1666,1666,1666,1666,0
20240725,162400,60754401996,1666,1666,1666,1666,0
20240725,162300,60754401996,1666,1666,1666,1666,0
20240725,162200,60754401996,1666,1666,1666,1666,0
20240725,162100,60754401996,1666,1666,1666,1666,0
20240725,162000,60754401996,1666,1666,1666,1666,0
20240725,161900,60754401996,1666,1666,1666,1666,0
20240725,161800,60754401996,1666,1666,1666,1666,0
20240725,161700,60754401996,1666,1666,1666,1666,0
20240725,161600,60754401996,1666,1666,1666,1666,0
20240725,161500,60754401996,1666,1666,1666,1666,0
20240725,161400,60754401996,1666,1666,1666,1666,0
20240725,161300,60754401996,1666,1666,1666,1666,0
20240725,161200,60754401996,1666,1666,1666,1666,0
20240725,161100,60754401996,1666,1666,1666,1666,0
20240725,161000,60754401996,1666,1666,1666,1666,0
20240725,160900,60754401996,1666,1666,1666,1666,0
20240725,160800,60754401996,1666,1666,1666,1666,0
20240725,160700,60754401996,1666,1666,1666,1666,0
20240725,160600,60754401996,1666,1666,1666,1666,0
20240725,160500,60754401996,1666,1666,1666,1666,0
20240725,160400,60754401996,1666,1666,1666,1666,137488
20240725,160300,60754401996,1666,1666,1666,1666,0
20240725,160200,60754401996,1666,1666,1666,1666,0
20240725,160100,60754401996,1666,1666,1666,1666,0
20240725,160000,60754401996,1666,1666,1666,1666,0
20240725,155900,60754401996,1666,1666,1666,1666,0
20240725,155800,60754401996,1666,1666,1666,1666,0
20240725,155700,60754401996,1666,1666,1666,1666,0
20240725,155600,60754401996,1666,1666,1666,1666,0
20240725,155500,60754401996,1666,1666,1666,1666,0
20240725,155400,60754401996,1666,1666,1666,1666,0
20240725,155300,60754401996,1666,1666,1666,1666,0
20240725,155200,60754401996,1666,1666,1666,1666,0
20240725,155100,60754401996,1666,1666,1666,1666,0
20240725,155000,60754401996,1666,1666,1666,1666,0
20240725,154900,60754401996,1666,1666,1666,1666,0
20240725,154800,60754401996,1666,1666,1666,1666,0
20240725,154700,60754401996,1666,1666,1666,1666,0
20240725,154600,60754401996,1666,1666,1666,1666,0
20240725,154500,60754401996,1666,1666,1666,1666,0
20240725,154400,60754401996,1666,1666,1666,1666,0
20240725,154300,60754401996,1666,1666,1666,1666,0
20240725,154200,60754401996,1666,1666,1666,1666,0
20240725,154100,60754401996,1666,1666,1666,1666,0
20240725,154000,60754401996,1666,1666,1666,1666,0
20240725,153900,60754401996,1666,1666,1666,1666,0
20240725,153800,60754401996,1666,1666,1666,1666,0
20240725,153700,60754401996,1666,1666,1666,1666,0
20240725,153600,60754401996,1666,1666,1666,1666,0
20240725,153500,60754401996,1666,1666,1666,1666,0
20240725,153400,60754401996,1666,1666,1666,1666,137488
20240725,153300,60754401996,1666,1666,1666,1666,0
20240725,153200,60754401996,1666,1666,1666,1666,0
20240725,153100,60754401996,1666,1666,1666,1666,0
20240725,153000,60754401996,1666,1666,1666,1666,137488
20240725,152900,60525346988,1660,1660,1660,1660,0
20240725,152800,60525346988,1660,1660,1660,1660,0
20240725,152700,60525346988,1660,1660,1660,1660,0
20240725,152600,60525346988,1660,1660,1660,1660,0
20240725,152500,60525346988,1660,1660,1660,1660,0
20240725,152400,60525346988,1660,1660,1660,1660,0
20240725,152300,60525346988,1660,1660,1660,1660,0
20240725,152200,60525346988,1660,1660,1660,1660,0
20240725,152100,60525346988,1660,1660,1660,1660,0
20240725,152000,60525346988,1660,1660,1660,1660,0
20240725,151900,60525346988,1660,1656,1662,1656,47025
20240725,151800,60447321177,1656,1647,1656,1647,47150
20240725,151700,60369410702,1647,1648,1649,1644,37359
20240725,151600,60307897377,1648,1642,1648,1642,79802
20240725,151500,60176757077,1642,1649,1649,1640,76923
20240725,151400,60050274029,1649,1653,1653,1648,171561
20240725,151300,59767133110,1653,1654,1655,1653,31250
20240725,151200,59715454107,1656,1657,1659,1654,37884
20240725,151100,59652698155,1658,1659,1659,1655,65806
20240725,151000,59543698223,1659,1658,1661,1657,40058
20240725,150900,59477246368,1658,1660,1661,1657,53291
20240725,150800,59388849676,1660,1659,1662,1657,20661
20240725,150700,59354566156,1659,1659,1663,1658,25559
20240725,150600,59312124772,1659,1658,1659,1650,172333
20240725,150500,59026823670,1658,1665,1665,1658,135689
20240725,150400,58801557918,1665,1665,1666,1661,29305
20240725,150300,58752828913,1665,1668,1668,1660,82314
20240725,150200,58615963839,1668,1666,1669,1665,61963
20240725,150100,58512677228,1665,1666,1666,1663,91907
20240725,150000,58359650784,1666,1669,1670,1664,45197
20240725,145900,58284362341,1670,1680,1681,1667,95994
20240725,145800,58123760606,1680,1686,1686,1679,109702
20240725,145700,57939362446,1686,1686,1688,1686,15048
20240725,145600,57913981521,1687,1686,1688,1686,8513
20240725,145500,57899624865,1686,1689,1689,1684,4988
20240725,145400,57891214282,1689,1686,1689,1686,12218
20240725,145300,57870593200,1686,1691,1691,1686,21874
20240725,145200,57833632871,1691,1691,1692,1686,44464
20240725,145100,57758461122,1691,1682,1691,1682,61303
20240725,145000,57655025659,1681,1679,1681,1678,45129
20240725,144900,57579226801,1679,1675,1679,1675,19882
20240725,144800,57545874419,1676,1674,1676,1671,23731
20240725,144700,57506164604,1671,1672,1677,1671,19593
20240725,144600,57473370208,1672,1673,1675,1670,52150
20240725,144500,57386199602,1674,1679,1681,1671,47748
20240725,144400,57306279509,1679,1673,1679,1671,52343
20240725,144300,57218670134,1673,1674,1674,1673,10782
20240725,144200,57200628271,1674,1675,1675,1672,11920
20240725,144100,57180681677,1675,1674,1676,1672,31824
20240725,144000,57127409482,1675,1682,1682,1674,87870
20240725,143900,56979937860,1682,1686,1686,1681,36496
20240725,143800,56918510425,1685,1685,1687,1685,12096
20240725,143700,56898119319,1685,1686,1687,1684,32262
20240725,143600,56843744874,1686,1689,1689,1686,15149
20240725,143500,56818183373,1689,1689,1692,1687,10843
20240725,143400,56799868801,1689,1693,1694,1689,23615
20240725,143300,56759918229,1694,1692,1695,1691,20103
20240725,143200,56725869872,1693,1690,1695,1689,11138
20240725,143100,56707032741,1690,1685,1690,1685,12817
20240725,143000,56685392208,1685,1689,1689,1684,21070
20240725,142900,56649873272,1687,1687,1695,1685,31864
20240725,142800,56596057768,1698,1685,1698,1685,26156
20240725,142700,56551875868,1686,1690,1691,1685,113025
20240725,142600,56361107685,1691,1699,1699,1691,29722
20240725,142500,56310760206,1698,1697,1700,1696,2866
20240725,142400,56305893601,1697,1697,1697,1696,13462
20240725,142300,56283056779,1696,1697,1697,1695,3195
20240725,142200,56277635995,1695,1698,1698,1692,27063
20240725,142100,56231777303,1695,1699,1700,1695,31184
20240725,142000,56178856892,1699,1700,1701,1698,11346
20240725,141900,56159578809,1700,1699,1700,1698,8340
20240725,141800,56145411403,1698,1702,1703,1698,21676
20240725,141700,56108574900,1702,1699,1703,1699,13104
20240725,141600,56086297326,1699,1700,1700,1697,6546
20240725,141500,56075181671,1699,1697,1700,1697,11655
20240725,141400,56055389813,1697,1696,1700,1696,19882
20240725,141300,56021643399,1696,1704,1704,1696,22605
20240725,141200,55983244214,1707,1697,1707,1696,15395
20240725,141100,55957043385,1696,1699,1702,1693,31601
20240725,141000,55903393912,1699,1707,1707,1699,28121
20240725,140900,55855535933,1707,1709,1712,1707,28088
20240725,140800,55807533900,1709,1705,1714,1700,34602
20240725,140700,55748477436,1707,1707,1707,1703,20766
20240725,140600,55713053804,1708,1713,1713,1707,19457
20240725,140500,55679771878,1713,1712,1716,1712,37196
20240725,140400,55616024526,1714,1715,1717,1712,42318
20240725,140300,55543487788,1717,1707,1717,1706,57608
20240725,140200,55445026700,1706,1704,1707,1703,19989
20240725,140100,55410930147,1704,1700,1705,1700,34939
20240725,140000,55351457742,1701,1700,1702,1700,11888
20240725,135900,55331233781,1701,1700,1701,1699,19830
20240725,135800,55297524471,1699,1701,1701,1697,8028
20240725,135700,55283879025,1701,1693,1701,1691,20008
20240725,135600,55249956416,1693,1691,1693,1689,42836
20240725,135500,55177554726,1691,1691,1692,1690,17349
20240725,135400,55148216862,1691,1693,1693,1691,42704
20240725,135300,55075984044,1692,1693,1695,1692,8127
20240725,135200,55062227437,1693,1696,1696,1693,8084
20240725,135100,55048540393,1693,1693,1698,1692,11188
20240725,135000,55029600698,1693,1697,1697,1692,26857
20240725,134900,54984102365,1697,1700,1700,1695,20556
20240725,134800,54949216359,1700,1706,1706,1699,55673
20240725,134700,54854442598,1706,1703,1706,1702,16537
20240725,134600,54826268246,1703,1698,1703,1698,20038
20240725,134500,54792180784,1699,1699,1700,1698,20510
20240725,134400,54757341747,1698,1698,1700,1698,9328
20240725,134300,54741497587,1699,1699,1700,1698,16029
20240725,134200,54714261450,1699,1701,1702,1698,12241
20240725,134100,54693451672,1698,1695,1702,1695,28008
20240725,134000,54645859516,1695,1693,1696,1692,21437
20240725,133900,54609560180,1693,1695,1696,1692,26566
20240725,133800,54564569988,1695,1699,1699,1694,31285
20240725,133700,54511500901,1698,1697,1699,1696,16188
20240725,133600,54484023661,1697,1694,1697,1694,22576
20240725,133500,54445742055,1694,1694,1695,1692,25087
20240725,133400,54403259476,1694,1696,1697,1692,23838
20240725,133300,54362861710,1696,1692,1698,1691,22431
20240725,133200,54324885354,1692,1692,1693,1690,27820
20240725,133100,54277829443,1691,1690,1696,1690,19586
20240725,133000,54244703560,1690,1691,1693,1690,44744
20240725,132900,54169083208,1690,1691,1692,1690,59076
20240725,132800,54069191593,1691,1697,1697,1691,39302
20240725,132700,54002624118,1697,1693,1697,1693,9517
20240725,132600,53986487417,1693,1696,1698,1691,75369
20240725,132500,53858877498,1696,1697,1700,1696,37569
20240725,132400,53795136522,1697,1703,1705,1696,74439
20240725,132300,53668718866,1705,1699,1705,1699,46679
20240725,132200,53589311067,1699,1701,1701,1696,74070
20240725,132100,53463438950,1700,1703,1703,1700,85139
20240725,132000,53318590221,1703,1704,1705,1701,90237
20240725,131900,53164984759,1705,1719,1723,1704,161495
20240725,131800,52888533972,1719,1719,1724,1716,45872
20240725,131700,52809678546,1718,1722,1722,1718,9780
20240725,131600,52792845135,1722,1720,1722,1717,24892
20240725,131500,52750032941,1720,1726,1727,1717,60344
20240725,131400,52646165499,1726,1728,1729,1725,29658
20240725,131300,52594950712,1727,1728,1730,1726,82115
20240725,131200,52453002445,1730,1726,1730,1726,45904
20240725,131100,52373636901,1728,1720,1729,1717,130055
20240725,131000,52149710472,1719,1717,1720,1716,14426
20240725,130900,52124937441,1719,1728,1729,1710,83330
20240725,130800,51981465183,1728,1718,1729,1715,138115
20240725,130700,51743350517,1711,1714,1718,1709,110837
20240725,130600,51553611930,1714,1715,1716,1713,15810
20240725,130500,51526518680,1715,1718,1718,1715,44289
20240725,130400,51450497401,1717,1714,1718,1714,18216
20240725,130300,51419217776,1714,1713,1718,1710,36558
20240725,130200,51356615029,1712,1712,1719,1710,68019
20240725,130100,51240040623,1711,1712,1717,1709,69332
20240725,130000,51121397386,1712,1709,1713,1704,103701
20240725,125900,50944156709,1705,1719,1719,1703,186102
20240725,125800,50625728762,1718,1723,1723,1716,111778
20240725,125700,50433680045,1724,1719,1726,1718,28933
20240725,125600,50383879466,1719,1721,1727,1717,121223
20240725,125500,50175227116,1721,1722,1722,1717,149589
20240725,125400,49917995653,1722,1726,1726,1720,110780
20240725,125300,49727154248,1726,1712,1732,1710,189168
20240725,125200,49400833868,1720,1751,1760,1710,347922
20240725,125100,48796178722,1745,1762,1774,1745,563650
20240725,125000,47801069630,1762,1747,1768,1745,393907
20240725,124900,47108415575,1746,1752,1753,1746,104708
20240725,124800,46925278474,1752,1743,1755,1743,140976
20240725,124700,46678483525,1743,1747,1759,1732,301768
20240725,124600,46151828549,1747,1763,1764,1747,327808
20240725,124500,45576575594,1760,1760,1764,1756,357132
20240725,124400,44947671670,1760,1753,1764,1744,543546
20240725,124300,43993375076,1753,1739,1756,1738,561312
20240725,124200,43012139887,1738,1729,1739,1728,174529
20240725,124100,42709592315,1732,1729,1735,1727,212480
20240725,124000,42341582766,1728,1723,1732,1723,241099
20240725,123900,41924790530,1725,1723,1725,1715,107956
20240725,123800,41738942258,1723,1699,1724,1698,150236
20240725,123700,41481628724,1699,1702,1702,1698,23947
20240725,123600,41440899492,1703,1701,1704,1701,20800
20240725,123500,41405484844,1701,1694,1704,1692,34803
20240725,123400,41346381434,1691,1698,1698,1691,7073
20240725,123300,41334389797,1698,1701,1701,1691,20999
20240725,123200,41298778951,1698,1702,1703,1696,29670
20240725,123100,41248310908,1700,1697,1702,1696,39695
20240725,123000,41180864106,1696,1708,1708,1696,40661
20240725,122900,41111684316,1709,1710,1711,1706,81240
20240725,122800,40972872599,1710,1701,1710,1701,73362
20240725,122700,40847790691,1702,1698,1703,1698,47409
20240725,122600,40767166847,1699,1688,1699,1687,31842
20240725,122500,40713232769,1691,1690,1692,1685,63211
20240725,122400,40606581179,1690,1695,1696,1690,25787
20240725,122300,40562954484,1696,1698,1699,1694,20031
20240725,122200,40528985780,1698,1700,1702,1697,51750
20240725,122100,40441002190,1700,1708,1708,1700,68875
20240725,122000,40323606473,1708,1696,1708,1696,111966
20240725,121900,40132966898,1695,1693,1695,1691,22036
20240725,121800,40095672354,1692,1698,1699,1691,81695
20240725,121700,39957159367,1699,1692,1699,1692,60268
20240725,121600,39854952651,1692,1685,1692,1684,32251
20240725,121500,39800515363,1686,1680,1686,1679,38282
20240725,121400,39736118741,1679,1666,1680,1663,70183
20240725,121300,39618808652,1666,1665,1666,1665,5613
20240725,121200,39609458671,1665,1663,1665,1663,11729
20240725,121100,39589944563,1663,1663,1664,1662,11519
20240725,121000,39570786690,1663,1665,1666,1662,12761
20240725,120900,39549559850,1665,1666,1669,1662,17113
20240725,120800,39521077539,1668,1664,1668,1664,15020
20240725,120700,39496046191,1663,1663,1666,1663,5606
20240725,120600,39486720055,1663,1659,1665,1659,21618
20240725,120500,39450791160,1660,1661,1661,1658,28335
20240725,120400,39403763274,1661,1664,1664,1660,30381
20240725,120300,39353291280,1664,1665,1665,1663,5631
20240725,120200,39343921003,1664,1665,1666,1664,7864
20240725,120100,39330832225,1666,1667,1667,1665,4421
20240725,120000,39323469509,1665,1664,1668,1664,31350
20240725,115900,39271264315,1664,1665,1666,1664,32923
20240725,115800,39216453743,1666,1666,1666,1665,15295
20240725,115700,39190976539,1666,1668,1668,1666,15523
20240725,115600,39165098684,1668,1668,1669,1668,9317
20240725,115500,39149557069,1669,1672,1672,1668,49183
20240725,115400,39067491213,1672,1672,1672,1671,3502
20240725,115300,39061638297,1671,1672,1673,1671,10751
20240725,115200,39043669584,1673,1673,1673,1671,5141
20240725,115100,39035075951,1673,1671,1673,1668,11375
20240725,115000,39016065824,1671,1671,1672,1668,17955
20240725,114900,38986079424,1672,1669,1672,1668,21415
20240725,114800,38950325274,1668,1670,1670,1668,6279
20240725,114700,38939848414,1670,1668,1670,1667,16670
20240725,114600,38912039246,1669,1672,1672,1668,6908
20240725,114500,38900504825,1672,1671,1672,1671,8196
20240725,114400,38886803377,1672,1671,1673,1670,4691
20240725,114300,38878959682,1671,1671,1674,1670,8253
20240725,114200,38865155236,1671,1672,1674,1670,8659
20240725,114100,38850675744,1672,1674,1674,1672,16766
20240725,114000,38822631635,1674,1676,1677,1672,22927
20240725,113900,38784222560,1676,1673,1677,1673,20244
20240725,113800,38750308906,1673,1671,1673,1668,14354
20240725,113700,38726331604,1671,1664,1671,1664,15493
20240725,113600,38700510465,1663,1662,1667,1661,32072
20240725,113500,38647173646,1662,1664,1665,1655,74103
20240725,113400,38524210955,1665,1669,1669,1665,81499
20240725,113300,38388416683,1669,1672,1672,1667,51500
20240725,113200,38302448376,1671,1671,1672,1670,25269
20240725,113100,38260219437,1671,1674,1675,1671,47963
20240725,113000,38180021206,1674,1675,1675,1672,27099
20240725,112900,38134677491,1675,1673,1675,1671,31462
20240725,112800,38082049218,1673,1672,1673,1670,50565
20240725,112700,37997560018,1673,1685,1686,1671,170528
20240725,112600,37711130077,1685,1692,1693,1685,54115
20240725,112500,37619720540,1692,1692,1693,1692,11283
20240725,112400,37600629567,1692,1694,1695,1692,7016
20240725,112300,37588748018,1694,1695,1695,1694,4344
20240725,112200,37581388114,1695,1692,1695,1692,10467
20240725,112100,37563652064,1692,1696,1696,1692,2085
20240725,112000,37560123504,1696,1693,1696,1691,21247
20240725,111900,37524166334,1691,1696,1696,1691,20946
20240725,111800,37488684695,1696,1697,1697,1695,11807
20240725,111700,37468653641,1697,1698,1698,1697,11758
20240725,111600,37448695222,1698,1699,1699,1697,13640
20240725,111500,37425529701,1699,1697,1699,1697,12147
20240725,111400,37404902176,1697,1701,1701,1697,12384
20240725,111300,37383855871,1700,1703,1703,1700,33227
20240725,111200,37327333000,1703,1704,1705,1702,29166
20240725,111100,37277655930,1703,1702,1704,1701,14420
20240725,111000,37253107137,1701,1700,1702,1699,11653
20240725,110900,37233286169,1699,1699,1702,1698,22298
20240725,110800,37195388052,1699,1696,1699,1696,22204
20240725,110700,37157696641,1697,1694,1700,1694,38113
20240725,110600,37093051078,1694,1690,1695,1690,26987
20240725,110500,37047356457,1690,1689,1690,1688,26906
20240725,110400,37001908549,1689,1690,1690,1687,25069
20240725,110300,36959566923,1690,1692,1692,1685,46540
20240725,110200,36881046608,1690,1683,1691,1682,39660
20240725,110100,36814235135,1683,1683,1685,1682,45021
20240725,110000,36738471066,1682,1683,1686,1682,39370
20240725,105900,36672203210,1683,1684,1685,1681,79499
20240725,105800,36538352919,1684,1689,1690,1684,84437
20240725,105700,36395925698,1690,1691,1691,1689,34398
20240725,105600,36337789063,1691,1693,1695,1689,89178
20240725,105500,36186966547,1692,1691,1695,1689,79473
20240725,105400,36052635542,1690,1700,1700,1690,65917
20240725,105300,35940864860,1700,1702,1702,1700,42851
20240725,105200,35867982819,1702,1701,1703,1701,15549
20240725,105100,35841522505,1701,1703,1706,1701,25514
20240725,105000,35798097742,1704,1700,1704,1700,76945
20240725,104900,35667199503,1700,1705,1706,1700,137083
20240725,104800,35433951699,1705,1707,1708,1705,44574
20240725,104700,35357894018,1707,1710,1712,1707,49802
20240725,104600,35272799914,1710,1710,1712,1710,43826
20240725,104500,35197826896,1710,1712,1713,1710,38461
20240725,104400,35132029630,1711,1713,1714,1711,16861
20240725,104300,35103167391,1714,1711,1714,1711,51613
20240725,104200,35014790807,1710,1712,1712,1710,32566
20240725,104100,34959068915,1712,1713,1714,1711,68344
20240725,104000,34842046477,1714,1715,1715,1712,48016
20240725,103900,34759777856,1715,1713,1716,1713,28079
20240725,103800,34711666846,1713,1714,1716,1713,20783
20240725,103700,34676051950,1713,1717,1718,1713,43805
20240725,103600,34600933649,1717,1716,1718,1715,7439
20240725,103500,34588167291,1716,1719,1720,1716,26069
20240725,103400,34543390749,1719,1718,1720,1718,10888
20240725,103300,34524673681,1719,1719,1720,1716,29206
20240725,103200,34474493114,1718,1716,1720,1716,10446
20240725,103100,34456562645,1716,1720,1720,1716,28767
20240725,103000,34407152300,1720,1722,1722,1719,20844
20240725,102900,34371289526,1721,1723,1723,1721,14478
20240725,102800,34346358579,1723,1724,1725,1723,40205
20240725,102700,34277056060,1725,1725,1725,1724,20948
20240725,102600,34240929302,1725,1725,1727,1724,33594
20240725,102500,34182982649,1725,1721,1725,1720,11198
20240725,102400,34163694266,1721,1725,1725,1720,69310
20240725,102300,34044376984,1725,1728,1730,1724,85766
20240725,102200,33896165126,1729,1726,1729,1726,36584
20240725,102100,33832932719,1727,1727,1730,1723,85315
20240725,102000,33685689309,1727,1722,1727,1722,64180
20240725,101900,33575024713,1722,1717,1726,1716,81592
20240725,101800,33434532853,1715,1714,1717,1711,55321
20240725,101700,33339711312,1713,1717,1719,1711,77423
20240725,101600,33207066147,1717,1711,1720,1711,41518
20240725,101500,33135899791,1710,1712,1713,1710,108963
20240725,101400,32949498222,1714,1719,1720,1712,74028
20240725,101300,32822552728,1716,1720,1725,1715,98705
20240725,101200,32652629569,1720,1714,1721,1712,60477
20240725,101100,32548966230,1714,1718,1718,1712,77468
20240725,101000,32416155461,1717,1725,1726,1716,66584
20240725,100900,32301507953,1725,1730,1731,1724,109143
20240725,100800,32113045546,1731,1729,1734,1728,36521
20240725,100700,32049866919,1728,1730,1731,1725,72889
20240725,100600,31923926642,1730,1739,1739,1728,73521
20240725,100500,31796666878,1733,1738,1740,1729,89155
20240725,100400,31641963157,1738,1741,1747,1730,275346
20240725,100300,31162471615,1741,1729,1742,1724,261281
20240725,100200,30709708607,1730,1723,1730,1723,115970
20240725,100100,30509432734,1724,1725,1725,1721,53254
20240725,100000,30417636018,1725,1718,1726,1716,49590
20240725,095900,30332303436,1718,1722,1722,1717,58087
20240725,095800,30232400600,1722,1727,1728,1720,83704
20240725,095700,30088090899,1726,1722,1729,1721,90178
20240725,095600,29932534052,1723,1718,1725,1717,42230
20240725,095500,29859780477,1717,1711,1720,1710,42521
20240725,095400,29786790888,1715,1718,1718,1710,99485
20240725,095300,29616302324,1719,1715,1723,1714,29932
20240725,095200,29564853105,1714,1732,1734,1714,125483
20240725,095100,29348219050,1733,1725,1734,1724,175469
20240725,095000,29044902721,1722,1710,1724,1710,118357
20240725,094900,28841565869,1709,1715,1716,1709,151240
20240725,094800,28582722891,1714,1713,1719,1712,47556
20240725,094700,28501165578,1713,1711,1718,1711,47809
20240725,094600,28419272218,1711,1720,1720,1709,124310
20240725,094500,28206426144,1720,1719,1722,1715,98083
20240725,094400,28037943223,1718,1720,1721,1718,75090
20240725,094300,27908835114,1720,1722,1722,1719,49617
20240725,094200,27823493553,1720,1721,1723,1720,51415
20240725,094100,27734990834,1722,1724,1724,1720,36905
20240725,094000,27671462842,1724,1719,1729,1715,58564
20240725,093900,27570631066,1719,1723,1732,1718,190634
20240725,093800,27241656868,1723,1722,1726,1721,68130
20240725,093700,27124272503,1722,1721,1723,1720,55411
20240725,093600,27028881877,1723,1726,1728,1722,52996
20240725,093500,26937544583,1725,1729,1730,1723,115810
20240725,093400,26737701456,1729,1730,1732,1726,115291
20240725,093300,26538207587,1731,1724,1732,1724,140569
20240725,093200,26295442671,1725,1729,1730,1724,156713
20240725,093100,26024693619,1729,1716,1730,1712,138236
20240725,093000,25786763087,1717,1703,1717,1700,133986
20240725,092900,25558445220,1703,1703,1710,1687,315848
20240725,092800,25021236111,1703,1719,1719,1703,333784
20240725,092700,24450225323,1720,1726,1726,1720,158501
20240725,092600,24177163585,1726,1727,1729,1725,105785
20240725,092500,23994549899,1729,1728,1730,1725,168237
20240725,092400,23704104053,1728,1731,1732,1728,133800
20240725,092300,23472611327,1732,1728,1734,1728,157239
20240725,092200,23200417832,1729,1723,1730,1723,93178
20240725,092100,23039521726,1723,1727,1727,1720,273511
20240725,092000,22568339561,1727,1738,1741,1726,299896
20240725,091900,22047891802,1739,1750,1753,1737,399781
20240725,091800,21351727031,1750,1751,1758,1749,191132
20240725,091700,21016785774,1750,1751,1757,1748,156117
20240725,091600,20743168124,1751,1742,1765,1741,430208
20240725,091500,19989260988,1743,1751,1752,1742,238449
20240725,091400,19572791777,1750,1737,1753,1737,281046
20240725,091300,19081904615,1739,1757,1762,1736,765115
20240725,091200,17743181049,1756,1777,1780,1752,677969
20240725,091100,16544217468,1775,1768,1785,1766,1096615
20240725,091000,14594712038,1768,1748,1770,1742,908265
20240725,090900,13003911973,1747,1736,1748,1736,666243
20240725,090800,11843690779,1736,1718,1738,1716,574959
20240725,090700,10848737849,1718,1720,1725,1714,379539
20240725,090600,10196483545,1721,1715,1728,1713,494569
20240725,090500,9345416206,1716,1717,1718,1710,368560
20240725,090400,8713793593,1717,1724,1725,1717,332886
20240725,090300,8141034902,1725,1722,1736,1717,668938
20240725,090200,6988218139,1723,1731,1731,1705,711439
20240725,090100,5765142961,1731,1748,1755,1711,1262570
20240725,090000,3575752012,1745,1681,1756,1680,2073527