stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185500,125479165,2445,2445,2445,2445,159
20240725,185400,125479165,2445,2445,2445,2445,0
20240725,185300,125479165,2445,2445,2445,2445,0
20240725,185200,125479165,2445,2445,2445,2445,0
20240725,185100,125479165,2445,2445,2445,2445,0
20240725,185000,125479165,2445,2445,2445,2445,0
20240725,184900,125479165,2445,2445,2445,2445,0
20240725,184800,125479165,2445,2445,2445,2445,0
20240725,184700,125479165,2445,2445,2445,2445,0
20240725,184600,125479165,2445,2445,2445,2445,0
20240725,184500,125479165,2445,2445,2445,2445,0
20240725,184400,125479165,2445,2445,2445,2445,0
20240725,184300,125479165,2445,2445,2445,2445,0
20240725,184200,125479165,2445,2445,2445,2445,0
20240725,184100,125479165,2445,2445,2445,2445,0
20240725,184000,125479165,2445,2445,2445,2445,0
20240725,183900,125479165,2445,2445,2445,2445,0
20240725,183800,125479165,2445,2445,2445,2445,0
20240725,183700,125479165,2445,2445,2445,2445,0
20240725,183600,125479165,2445,2445,2445,2445,0
20240725,183500,125479165,2445,2445,2445,2445,0
20240725,183400,125479165,2445,2445,2445,2445,0
20240725,183300,125479165,2445,2445,2445,2445,0
20240725,183200,125479165,2445,2445,2445,2445,0
20240725,183100,125479165,2445,2445,2445,2445,0
20240725,183000,125479165,2445,2445,2445,2445,0
20240725,182900,125479165,2445,2445,2445,2445,0
20240725,182800,125479165,2445,2445,2445,2445,0
20240725,182700,125479165,2445,2445,2445,2445,0
20240725,182600,125479165,2445,2445,2445,2445,0
20240725,182500,125479165,2445,2445,2445,2445,159
20240725,182400,125479165,2445,2445,2445,2445,0
20240725,182300,125479165,2445,2445,2445,2445,0
20240725,182200,125479165,2445,2445,2445,2445,0
20240725,182100,125479165,2445,2445,2445,2445,0
20240725,182000,125479165,2445,2445,2445,2445,0
20240725,181900,125479165,2445,2445,2445,2445,0
20240725,181800,125479165,2445,2445,2445,2445,0
20240725,181700,125479165,2445,2445,2445,2445,0
20240725,181600,125479165,2445,2445,2445,2445,0
20240725,181500,125479165,2445,2445,2445,2445,0
20240725,181400,125479165,2445,2445,2445,2445,0
20240725,181300,125479165,2445,2445,2445,2445,0
20240725,181200,125479165,2445,2445,2445,2445,0
20240725,181100,125479165,2445,2445,2445,2445,0
20240725,181000,125479165,2445,2445,2445,2445,0
20240725,180900,125479165,2445,2445,2445,2445,0
20240725,180800,125479165,2445,2445,2445,2445,0
20240725,180700,125479165,2445,2445,2445,2445,0
20240725,180600,125479165,2445,2445,2445,2445,0
20240725,180500,125479165,2445,2445,2445,2445,0
20240725,180400,125479165,2445,2445,2445,2445,0
20240725,180300,125479165,2445,2445,2445,2445,0
20240725,180200,125479165,2445,2445,2445,2445,0
20240725,180100,125479165,2445,2445,2445,2445,0
20240725,180000,125479165,2445,2445,2445,2445,0
20240725,175900,125479165,2445,2445,2445,2445,0
20240725,175800,125479165,2445,2445,2445,2445,0
20240725,175700,125479165,2445,2445,2445,2445,0
20240725,175600,125479165,2445,2445,2445,2445,0
20240725,175500,125479165,2445,2445,2445,2445,159
20240725,175400,125479165,2445,2445,2445,2445,0
20240725,175300,125479165,2445,2445,2445,2445,0
20240725,175200,125479165,2445,2445,2445,2445,0
20240725,175100,125479165,2445,2445,2445,2445,0
20240725,175000,125479165,2445,2445,2445,2445,0
20240725,174900,125479165,2445,2445,2445,2445,0
20240725,174800,125479165,2445,2445,2445,2445,0
20240725,174700,125479165,2445,2445,2445,2445,0
20240725,174600,125479165,2445,2445,2445,2445,0
20240725,174500,125479165,2445,2445,2445,2445,0
20240725,174400,125479165,2445,2445,2445,2445,0
20240725,174300,125479165,2445,2445,2445,2445,0
20240725,174200,125479165,2445,2445,2445,2445,0
20240725,174100,125479165,2445,2445,2445,2445,0
20240725,174000,125479165,2445,2445,2445,2445,0
20240725,173900,125479165,2445,2445,2445,2445,0
20240725,173800,125479165,2445,2445,2445,2445,0
20240725,173700,125479165,2445,2445,2445,2445,0
20240725,173600,125479165,2445,2445,2445,2445,0
20240725,173500,125479165,2445,2445,2445,2445,0
20240725,173400,125479165,2445,2445,2445,2445,0
20240725,173300,125479165,2445,2445,2445,2445,0
20240725,173200,125479165,2445,2445,2445,2445,0
20240725,173100,125479165,2445,2445,2445,2445,0
20240725,173000,125479165,2445,2445,2445,2445,0
20240725,172900,125479165,2445,2445,2445,2445,0
20240725,172800,125479165,2445,2445,2445,2445,0
20240725,172700,125479165,2445,2445,2445,2445,0
20240725,172600,125479165,2445,2445,2445,2445,0
20240725,172500,125479165,2445,2445,2445,2445,159
20240725,172400,125479165,2445,2445,2445,2445,0
20240725,172300,125479165,2445,2445,2445,2445,0
20240725,172200,125479165,2445,2445,2445,2445,0
20240725,172100,125479165,2445,2445,2445,2445,0
20240725,172000,125479165,2445,2445,2445,2445,0
20240725,171900,125479165,2445,2445,2445,2445,0
20240725,171800,125479165,2445,2445,2445,2445,0
20240725,171700,125479165,2445,2445,2445,2445,0
20240725,171600,125479165,2445,2445,2445,2445,0
20240725,171500,125479165,2445,2445,2445,2445,0
20240725,171400,125479165,2445,2445,2445,2445,0
20240725,171300,125479165,2445,2445,2445,2445,0
20240725,171200,125479165,2445,2445,2445,2445,0
20240725,171100,125479165,2445,2445,2445,2445,0
20240725,171000,125479165,2445,2445,2445,2445,0
20240725,170900,125479165,2445,2445,2445,2445,0
20240725,170800,125479165,2445,2445,2445,2445,0
20240725,170700,125479165,2445,2445,2445,2445,0
20240725,170600,125479165,2445,2445,2445,2445,0
20240725,170500,125479165,2445,2445,2445,2445,0
20240725,170400,125479165,2445,2445,2445,2445,0
20240725,170300,125479165,2445,2445,2445,2445,0
20240725,170200,125479165,2445,2445,2445,2445,0
20240725,170100,125479165,2445,2445,2445,2445,0
20240725,170000,125479165,2445,2445,2445,2445,0
20240725,165900,125479165,2445,2445,2445,2445,0
20240725,165800,125479165,2445,2445,2445,2445,0
20240725,165700,125479165,2445,2445,2445,2445,0
20240725,165600,125479165,2445,2445,2445,2445,0
20240725,165500,125479165,2445,2445,2445,2445,159
20240725,165400,125479165,2445,2445,2445,2445,0
20240725,165300,125479165,2445,2445,2445,2445,0
20240725,165200,125479165,2445,2445,2445,2445,0
20240725,165100,125479165,2445,2445,2445,2445,0
20240725,165000,125479165,2445,2445,2445,2445,0
20240725,164900,125479165,2445,2445,2445,2445,0
20240725,164800,125479165,2445,2445,2445,2445,0
20240725,164700,125479165,2445,2445,2445,2445,0
20240725,164600,125479165,2445,2445,2445,2445,0
20240725,164500,125479165,2445,2445,2445,2445,0
20240725,164400,125479165,2445,2445,2445,2445,0
20240725,164300,125479165,2445,2445,2445,2445,0
20240725,164200,125479165,2445,2445,2445,2445,0
20240725,164100,125479165,2445,2445,2445,2445,0
20240725,164000,125479165,2445,2445,2445,2445,0
20240725,163900,125479165,2445,2445,2445,2445,0
20240725,163800,125479165,2445,2445,2445,2445,0
20240725,163700,125479165,2445,2445,2445,2445,0
20240725,163600,125479165,2445,2445,2445,2445,0
20240725,163500,125479165,2445,2445,2445,2445,0
20240725,163400,125479165,2445,2445,2445,2445,0
20240725,163300,125479165,2445,2445,2445,2445,0
20240725,163200,125479165,2445,2445,2445,2445,0
20240725,163100,125479165,2445,2445,2445,2445,0
20240725,163000,125479165,2445,2445,2445,2445,0
20240725,162900,125479165,2445,2445,2445,2445,0
20240725,162800,125479165,2445,2445,2445,2445,0
20240725,162700,125479165,2445,2445,2445,2445,0
20240725,162600,125479165,2445,2445,2445,2445,0
20240725,162500,125479165,2445,2445,2445,2445,159
20240725,162400,125479165,2445,2445,2445,2445,0
20240725,162300,125479165,2445,2445,2445,2445,0
20240725,162200,125479165,2445,2445,2445,2445,0
20240725,162100,125479165,2445,2445,2445,2445,0
20240725,162000,125479165,2445,2445,2445,2445,0
20240725,161900,125479165,2445,2445,2445,2445,0
20240725,161800,125479165,2445,2445,2445,2445,0
20240725,161700,125479165,2445,2445,2445,2445,0
20240725,161600,125479165,2445,2445,2445,2445,0
20240725,161500,125479165,2445,2445,2445,2445,0
20240725,161400,125479165,2445,2445,2445,2445,0
20240725,161300,125479165,2445,2445,2445,2445,0
20240725,161200,125479165,2445,2445,2445,2445,0
20240725,161100,125479165,2445,2445,2445,2445,0
20240725,161000,125479165,2445,2445,2445,2445,0
20240725,160900,125479165,2445,2445,2445,2445,0
20240725,160800,125479165,2445,2445,2445,2445,0
20240725,160700,125479165,2445,2445,2445,2445,0
20240725,160600,125479165,2445,2445,2445,2445,0
20240725,160500,125479165,2445,2445,2445,2445,0
20240725,160400,125479165,2445,2445,2445,2445,0
20240725,160300,125479165,2445,2445,2445,2445,0
20240725,160200,125479165,2445,2445,2445,2445,0
20240725,160100,125479165,2445,2445,2445,2445,0
20240725,160000,125479165,2445,2445,2445,2445,0
20240725,155900,125479165,2445,2445,2445,2445,0
20240725,155800,125479165,2445,2445,2445,2445,0
20240725,155700,125479165,2445,2445,2445,2445,0
20240725,155600,125479165,2445,2445,2445,2445,0
20240725,155500,125479165,2445,2445,2445,2445,159
20240725,155400,125479165,2445,2445,2445,2445,0
20240725,155300,125479165,2445,2445,2445,2445,0
20240725,155200,125479165,2445,2445,2445,2445,0
20240725,155100,125479165,2445,2445,2445,2445,0
20240725,155000,125479165,2445,2445,2445,2445,0
20240725,154900,125479165,2445,2445,2445,2445,0
20240725,154800,125479165,2445,2445,2445,2445,0
20240725,154700,125479165,2445,2445,2445,2445,0
20240725,154600,125479165,2445,2445,2445,2445,0
20240725,154500,125479165,2445,2445,2445,2445,0
20240725,154400,125479165,2445,2445,2445,2445,0
20240725,154300,125479165,2445,2445,2445,2445,0
20240725,154200,125479165,2445,2445,2445,2445,0
20240725,154100,125479165,2445,2445,2445,2445,0
20240725,154000,125479165,2445,2445,2445,2445,0
20240725,153900,125479165,2445,2445,2445,2445,0
20240725,153800,125479165,2445,2445,2445,2445,0
20240725,153700,125479165,2445,2445,2445,2445,0
20240725,153600,125479165,2445,2445,2445,2445,0
20240725,153500,125479165,2445,2445,2445,2445,0
20240725,153400,125479165,2445,2445,2445,2445,0
20240725,153300,125479165,2445,2445,2445,2445,0
20240725,153200,125479165,2445,2445,2445,2445,0
20240725,153100,125479165,2445,2445,2445,2445,0
20240725,153000,125479165,2445,2445,2445,2445,159
20240725,152900,125090410,2445,2445,2445,2445,0
20240725,152800,125090410,2445,2445,2445,2445,0
20240725,152700,125090410,2445,2445,2445,2445,0
20240725,152600,125090410,2445,2445,2445,2445,0
20240725,152500,125090410,2445,2445,2445,2445,0
20240725,152400,125090410,2445,2445,2445,2445,0
20240725,152300,125090410,2445,2445,2445,2445,0
20240725,152200,125090410,2445,2445,2445,2445,0
20240725,152100,125090410,2445,2445,2445,2445,0
20240725,152000,125090410,2445,2445,2445,2445,0
20240725,151900,125090410,2445,2445,2445,2445,1
20240725,151800,125087965,2440,2440,2440,2440,1
20240725,151700,125085525,2445,2445,2445,2445,1072
20240725,151600,122464485,2445,2445,2445,2445,0
20240725,151500,122464485,2445,2445,2445,2445,113
20240725,151400,122188200,2445,2445,2445,2445,70
20240725,151300,122017050,2445,2445,2445,2445,0
20240725,151200,122017050,2445,2445,2445,2445,0
20240725,151100,122017050,2445,2445,2445,2445,0
20240725,151000,122017050,2445,2445,2445,2445,0
20240725,150900,122017050,2445,2445,2445,2445,0
20240725,150800,122017050,2445,2445,2445,2445,0
20240725,150700,122017050,2445,2445,2445,2445,0
20240725,150600,122017050,2445,2445,2445,2445,0
20240725,150500,122017050,2445,2445,2445,2445,3
20240725,150400,122009715,2440,2440,2440,2440,0
20240725,150300,122009715,2440,2440,2440,2440,0
20240725,150200,122009715,2440,2440,2440,2440,0
20240725,150100,122009715,2440,2440,2440,2440,161
20240725,150000,121616875,2450,2450,2450,2450,0
20240725,145900,121616875,2450,2450,2450,2450,0
20240725,145800,121616875,2450,2450,2450,2450,0
20240725,145700,121616875,2450,2450,2450,2450,4
20240725,145600,121607075,2455,2450,2455,2450,7
20240725,145500,121589915,2440,2440,2440,2440,0
20240725,145400,121589915,2440,2440,2440,2440,74
20240725,145300,121409355,2440,2440,2440,2440,0
20240725,145200,121409355,2440,2440,2440,2440,0
20240725,145100,121409355,2440,2440,2440,2440,0
20240725,145000,121409355,2440,2440,2440,2440,0
20240725,144900,121409355,2440,2440,2440,2440,0
20240725,144800,121409355,2440,2440,2440,2440,0
20240725,144700,121409355,2440,2440,2440,2440,0
20240725,144600,121409355,2440,2440,2440,2440,0
20240725,144500,121409355,2440,2440,2440,2440,0
20240725,144400,121409355,2440,2440,2440,2440,41
20240725,144300,121309315,2455,2455,2455,2455,0
20240725,144200,121309315,2455,2450,2455,2450,43
20240725,144100,121203765,2455,2455,2455,2455,0
20240725,144000,121203765,2455,2455,2455,2455,0
20240725,143900,121203765,2455,2455,2455,2455,0
20240725,143800,121203765,2455,2455,2455,2455,0
20240725,143700,121203765,2455,2455,2455,2455,0
20240725,143600,121203765,2455,2455,2455,2455,0
20240725,143500,121203765,2455,2455,2455,2455,0
20240725,143400,121203765,2455,2455,2455,2455,0
20240725,143300,121203765,2455,2455,2455,2455,0
20240725,143200,121203765,2455,2455,2455,2455,0
20240725,143100,121203765,2455,2450,2455,2450,4
20240725,143000,121193960,2455,2455,2455,2455,0
20240725,142900,121193960,2455,2455,2455,2455,0
20240725,142800,121193960,2455,2450,2455,2450,300
20240725,142700,120458175,2450,2445,2450,2445,500
20240725,142600,119234940,2445,2445,2445,2445,21
20240725,142500,119183595,2450,2450,2450,2450,0
20240725,142400,119183595,2450,2450,2450,2450,71
20240725,142300,119009645,2450,2450,2450,2450,1
20240725,142200,119007195,2450,2450,2450,2450,0
20240725,142100,119007195,2450,2450,2450,2450,0
20240725,142000,119007195,2450,2440,2450,2440,681
20240725,141900,117343765,2440,2440,2440,2440,0
20240725,141800,117343765,2440,2440,2440,2440,0
20240725,141700,117343765,2440,2440,2440,2440,0
20240725,141600,117343765,2440,2440,2440,2440,500
20240725,141500,116123765,2440,2440,2440,2440,0
20240725,141400,116123765,2440,2440,2440,2440,0
20240725,141300,116123765,2440,2440,2440,2440,10
20240725,141200,116099365,2440,2440,2440,2440,0
20240725,141100,116099365,2440,2440,2440,2440,0
20240725,141000,116099365,2440,2440,2440,2440,7
20240725,140900,116082285,2435,2435,2435,2435,0
20240725,140800,116082285,2435,2435,2435,2435,0
20240725,140700,116082285,2435,2435,2435,2435,48
20240725,140600,115965405,2440,2440,2440,2440,0
20240725,140500,115965405,2440,2435,2440,2435,9
20240725,140400,115943455,2440,2440,2440,2440,0
20240725,140300,115943455,2440,2440,2440,2440,17
20240725,140200,115901975,2435,2435,2435,2435,0
20240725,140100,115901975,2435,2435,2435,2435,0
20240725,140000,115901975,2435,2435,2435,2435,0
20240725,135900,115901975,2435,2435,2435,2435,13
20240725,135800,115870320,2435,2435,2435,2435,0
20240725,135700,115870320,2435,2435,2435,2435,0
20240725,135600,115870320,2435,2435,2435,2435,0
20240725,135500,115870320,2435,2435,2435,2435,0
20240725,135400,115870320,2435,2435,2435,2435,0
20240725,135300,115870320,2435,2435,2435,2435,0
20240725,135200,115870320,2435,2435,2435,2435,140
20240725,135100,115529420,2435,2435,2435,2435,0
20240725,135000,115529420,2435,2435,2435,2435,0
20240725,134900,115529420,2435,2435,2435,2435,0
20240725,134800,115529420,2435,2435,2435,2435,0
20240725,134700,115529420,2435,2435,2435,2435,7
20240725,134600,115512375,2425,2440,2440,2420,872
20240725,134500,113397830,2445,2445,2445,2445,0
20240725,134400,113397830,2445,2445,2445,2445,1
20240725,134300,113395385,2445,2445,2445,2445,4
20240725,134200,113385605,2435,2435,2435,2435,0
20240725,134100,113385605,2435,2435,2435,2435,0
20240725,134000,113385605,2435,2435,2435,2435,0
20240725,133900,113385605,2435,2435,2435,2435,0
20240725,133800,113385605,2435,2435,2435,2435,0
20240725,133700,113385605,2435,2435,2435,2435,0
20240725,133600,113385605,2435,2435,2435,2435,0
20240725,133500,113385605,2435,2435,2435,2435,0
20240725,133400,113385605,2435,2435,2435,2435,51
20240725,133300,113261420,2425,2425,2425,2425,395
20240725,133200,112303545,2435,2435,2435,2435,0
20240725,133100,112303545,2435,2435,2435,2435,0
20240725,133000,112303545,2435,2435,2435,2435,0
20240725,132900,112303545,2435,2435,2435,2435,0
20240725,132800,112303545,2435,2435,2435,2435,0
20240725,132700,112303545,2435,2435,2435,2435,0
20240725,132600,112303545,2435,2435,2435,2435,0
20240725,132500,112303545,2435,2435,2435,2435,0
20240725,132400,112303545,2435,2435,2435,2435,0
20240725,132300,112303545,2435,2435,2435,2435,0
20240725,132200,112303545,2435,2435,2435,2435,0
20240725,132100,112303545,2435,2435,2435,2435,0
20240725,132000,112303545,2435,2435,2435,2435,0
20240725,131900,112303545,2435,2435,2435,2435,0
20240725,131800,112303545,2435,2435,2435,2435,0
20240725,131700,112303545,2435,2435,2435,2435,0
20240725,131600,112303545,2435,2435,2435,2435,0
20240725,131500,112303545,2435,2435,2435,2435,7
20240725,131400,112286500,2430,2430,2430,2430,0
20240725,131300,112286500,2430,2430,2430,2430,0
20240725,131200,112286500,2430,2430,2430,2430,0
20240725,131100,112286500,2430,2430,2430,2430,0
20240725,131000,112286500,2430,2430,2430,2430,0
20240725,130900,112286500,2430,2430,2430,2430,27
20240725,130800,112220890,2445,2445,2445,2445,0
20240725,130700,112220890,2445,2445,2445,2445,0
20240725,130600,112220890,2445,2445,2445,2445,0
20240725,130500,112220890,2445,2445,2445,2445,20
20240725,130400,112171990,2445,2445,2445,2445,0
20240725,130300,112171990,2445,2445,2445,2445,0
20240725,130200,112171990,2445,2445,2445,2445,0
20240725,130100,112171990,2445,2445,2445,2445,0
20240725,130000,112171990,2445,2430,2445,2430,96
20240725,125900,111938605,2435,2435,2435,2435,8
20240725,125800,111919125,2435,2435,2435,2435,1
20240725,125700,111916690,2440,2440,2440,2440,0
20240725,125600,111916690,2440,2440,2440,2440,25
20240725,125500,111855690,2440,2440,2440,2440,0
20240725,125400,111855690,2440,2440,2440,2440,9
20240725,125300,111833730,2445,2445,2445,2445,0
20240725,125200,111833730,2445,2445,2445,2445,0
20240725,125100,111833730,2445,2445,2445,2445,9
20240725,125000,111811725,2455,2455,2455,2455,0
20240725,124900,111811725,2455,2455,2455,2455,30
20240725,124800,111738075,2455,2455,2455,2455,0
20240725,124700,111738075,2455,2455,2455,2455,0
20240725,124600,111738075,2455,2455,2455,2455,0
20240725,124500,111738075,2455,2455,2455,2455,0
20240725,124400,111738075,2455,2455,2455,2455,7
20240725,124300,111720890,2445,2445,2445,2445,0
20240725,124200,111720890,2445,2445,2445,2445,1
20240725,124100,111718445,2460,2460,2460,2460,0
20240725,124000,111718445,2460,2460,2460,2460,4
20240725,123900,111708605,2465,2465,2465,2465,50
20240725,123800,111585355,2445,2445,2445,2445,0
20240725,123700,111585355,2445,2445,2445,2445,140
20240725,123600,111243055,2445,2445,2445,2445,0
20240725,123500,111243055,2445,2470,2470,2445,11
20240725,123400,111216090,2470,2465,2470,2460,9171
20240725,123300,88610015,2465,2440,2465,2440,9980
20240725,123200,64052140,2440,2420,2440,2420,6546
20240725,123100,48179405,2420,2420,2420,2420,0
20240725,123000,48179405,2420,2420,2420,2420,1005
20240725,122900,45747305,2430,2430,2430,2430,0
20240725,122800,45747305,2430,2430,2430,2430,0
20240725,122700,45747305,2430,2430,2430,2430,0
20240725,122600,45747305,2430,2430,2430,2430,0
20240725,122500,45747305,2430,2430,2430,2430,0
20240725,122400,45747305,2430,2430,2430,2430,0
20240725,122300,45747305,2430,2430,2430,2430,0
20240725,122200,45747305,2430,2430,2430,2430,0
20240725,122100,45747305,2430,2430,2430,2430,0
20240725,122000,45747305,2430,2430,2430,2430,0
20240725,121900,45747305,2430,2430,2430,2430,5
20240725,121800,45735155,2430,2425,2430,2425,30
20240725,121700,45662365,2415,2415,2415,2415,7
20240725,121600,45645460,2415,2415,2415,2415,326
20240725,121500,44858170,2420,2420,2420,2420,0
20240725,121400,44858170,2420,2420,2420,2420,0
20240725,121300,44858170,2420,2420,2420,2420,0
20240725,121200,44858170,2420,2420,2420,2420,0
20240725,121100,44858170,2420,2420,2420,2420,0
20240725,121000,44858170,2420,2420,2420,2420,0
20240725,120900,44858170,2420,2420,2420,2420,0
20240725,120800,44858170,2420,2420,2420,2420,0
20240725,120700,44858170,2420,2420,2420,2420,0
20240725,120600,44858170,2420,2420,2420,2420,55
20240725,120500,44725070,2420,2420,2420,2420,0
20240725,120400,44725070,2420,2420,2420,2420,0
20240725,120300,44725070,2420,2420,2420,2420,0
20240725,120200,44725070,2420,2420,2420,2420,0
20240725,120100,44725070,2420,2420,2420,2420,0
20240725,120000,44725070,2420,2420,2420,2420,100
20240725,115900,44483070,2415,2415,2415,2415,0
20240725,115800,44483070,2415,2415,2415,2415,0
20240725,115700,44483070,2415,2415,2415,2415,0
20240725,115600,44483070,2415,2415,2415,2415,1890
20240725,115500,39918720,2410,2410,2410,2410,0
20240725,115400,39918720,2410,2410,2410,2410,0
20240725,115300,39918720,2410,2410,2410,2410,0
20240725,115200,39918720,2410,2410,2410,2410,0
20240725,115100,39918720,2410,2410,2410,2410,0
20240725,115000,39918720,2410,2410,2410,2410,0
20240725,114900,39918720,2410,2410,2410,2410,44
20240725,114800,39812680,2415,2415,2415,2415,0
20240725,114700,39812680,2415,2415,2415,2415,0
20240725,114600,39812680,2415,2415,2415,2415,0
20240725,114500,39812680,2415,2415,2415,2415,207
20240725,114400,39312775,2415,2415,2415,2415,1
20240725,114300,39310360,2415,2415,2415,2415,0
20240725,114200,39310360,2415,2415,2415,2415,0
20240725,114100,39310360,2415,2415,2415,2415,0
20240725,114000,39310360,2415,2415,2415,2415,0
20240725,113900,39310360,2415,2415,2415,2415,200
20240725,113800,38827360,2415,2415,2415,2415,0
20240725,113700,38827360,2415,2415,2415,2415,702
20240725,113600,37132030,2410,2410,2410,2410,0
20240725,113500,37132030,2410,2410,2410,2410,59
20240725,113400,36989840,2415,2415,2415,2415,0
20240725,113300,36989840,2415,2415,2415,2415,120
20240725,113200,36700040,2415,2415,2415,2415,0
20240725,113100,36700040,2415,2415,2415,2415,42
20240725,113000,36598610,2420,2420,2420,2420,0
20240725,112900,36598610,2420,2420,2420,2420,6
20240725,112800,36584090,2415,2415,2415,2415,0
20240725,112700,36584090,2415,2415,2415,2415,0
20240725,112600,36584090,2415,2415,2415,2415,0
20240725,112500,36584090,2415,2415,2415,2415,0
20240725,112400,36584090,2415,2415,2415,2415,0
20240725,112300,36584090,2415,2415,2415,2415,0
20240725,112200,36584090,2415,2415,2415,2415,0
20240725,112100,36584090,2415,2415,2415,2415,0
20240725,112000,36584090,2415,2415,2415,2415,0
20240725,111900,36584090,2415,2415,2415,2415,0
20240725,111800,36584090,2415,2415,2415,2415,1050
20240725,111700,34048340,2415,2415,2415,2415,10
20240725,111600,34024190,2415,2415,2415,2415,0
20240725,111500,34024190,2415,2415,2415,2415,0
20240725,111400,34024190,2415,2415,2415,2415,0
20240725,111300,34024190,2415,2415,2415,2415,0
20240725,111200,34024190,2415,2415,2415,2415,0
20240725,111100,34024190,2415,2415,2415,2415,0
20240725,111000,34024190,2415,2415,2415,2415,0
20240725,110900,34024190,2415,2415,2415,2415,0
20240725,110800,34024190,2415,2415,2415,2415,0
20240725,110700,34024190,2415,2415,2415,2415,1
20240725,110600,34021775,2415,2415,2415,2415,0
20240725,110500,34021775,2415,2415,2415,2415,0
20240725,110400,34021775,2415,2415,2415,2415,0
20240725,110300,34021775,2415,2415,2415,2415,0
20240725,110200,34021775,2415,2415,2415,2415,0
20240725,110100,34021775,2415,2415,2415,2415,0
20240725,110000,34021775,2415,2415,2415,2415,0
20240725,105900,34021775,2415,2415,2415,2415,0
20240725,105800,34021775,2415,2415,2415,2415,0
20240725,105700,34021775,2415,2415,2415,2415,0
20240725,105600,34021775,2415,2415,2415,2415,0
20240725,105500,34021775,2415,2415,2415,2415,2
20240725,105400,34016945,2415,2415,2415,2415,555
20240725,105300,32676620,2415,2415,2415,2415,0
20240725,105200,32676620,2415,2415,2415,2415,4
20240725,105100,32666960,2415,2415,2415,2415,3
20240725,105000,32659715,2415,2415,2415,2415,125
20240725,104900,32357840,2415,2415,2415,2415,750
20240725,104800,30546590,2420,2420,2420,2420,29
20240725,104700,30476410,2420,2420,2420,2420,0
20240725,104600,30476410,2420,2420,2420,2420,0
20240725,104500,30476410,2420,2420,2420,2420,120
20240725,104400,30186010,2420,2420,2420,2420,0
20240725,104300,30186010,2420,2420,2420,2420,0
20240725,104200,30186010,2420,2420,2420,2420,0
20240725,104100,30186010,2420,2420,2420,2420,0
20240725,104000,30186010,2420,2420,2420,2420,0
20240725,103900,30186010,2420,2420,2420,2420,0
20240725,103800,30186010,2420,2420,2420,2420,190
20240725,103700,29726210,2420,2420,2420,2420,5
20240725,103600,29714110,2420,2420,2420,2420,0
20240725,103500,29714110,2420,2425,2425,2420,295
20240725,103400,28999465,2420,2420,2420,2420,0
20240725,103300,28999465,2420,2420,2420,2420,0
20240725,103200,28999465,2420,2420,2420,2420,0
20240725,103100,28999465,2420,2420,2420,2420,0
20240725,103000,28999465,2420,2420,2420,2420,63
20240725,102900,28847005,2430,2430,2430,2430,0
20240725,102800,28847005,2430,2430,2430,2430,0
20240725,102700,28847005,2430,2430,2430,2430,0
20240725,102600,28847005,2430,2430,2430,2430,97
20240725,102500,28611295,2435,2435,2435,2435,0
20240725,102400,28611295,2435,2435,2435,2435,0
20240725,102300,28611295,2435,2435,2435,2435,0
20240725,102200,28611295,2435,2435,2435,2435,2
20240725,102100,28606425,2430,2430,2430,2430,0
20240725,102000,28606425,2430,2430,2430,2430,1
20240725,101900,28603995,2435,2435,2435,2435,0
20240725,101800,28603995,2435,2425,2435,2425,500
20240725,101700,27387460,2425,2420,2425,2420,8
20240725,101600,27368070,2440,2440,2440,2440,0
20240725,101500,27368070,2440,2440,2440,2440,0
20240725,101400,27368070,2440,2440,2440,2440,0
20240725,101300,27368070,2440,2440,2440,2440,0
20240725,101200,27368070,2440,2440,2440,2440,0
20240725,101100,27368070,2440,2440,2440,2440,0
20240725,101000,27368070,2440,2440,2440,2440,0
20240725,100900,27368070,2440,2415,2440,2415,150
20240725,100800,27004415,2410,2410,2410,2410,0
20240725,100700,27004415,2410,2410,2410,2410,0
20240725,100600,27004415,2410,2410,2410,2410,100
20240725,100500,26763415,2420,2410,2420,2410,8
20240725,100400,26744065,2420,2420,2420,2420,0
20240725,100300,26744065,2420,2415,2420,2410,607
20240725,100200,25281060,2420,2420,2420,2420,100
20240725,100100,25039060,2420,2420,2420,2420,8
20240725,100000,25019700,2415,2415,2415,2415,0
20240725,095900,25019700,2415,2415,2420,2415,88
20240725,095800,24807140,2420,2420,2420,2420,0
20240725,095700,24807140,2420,2420,2420,2420,0
20240725,095600,24807140,2420,2420,2420,2420,30
20240725,095500,24734540,2420,2420,2420,2420,0
20240725,095400,24734540,2420,2420,2420,2420,0
20240725,095300,24734540,2420,2415,2420,2415,12
20240725,095200,24705555,2420,2420,2420,2420,0
20240725,095100,24705555,2420,2415,2420,2415,601
20240725,095000,23254135,2415,2420,2420,2415,218
20240725,094900,22727660,2420,2425,2425,2420,365
20240725,094800,21843640,2425,2425,2425,2425,0
20240725,094700,21843640,2425,2425,2425,2425,57
20240725,094600,21705415,2430,2435,2435,2430,41
20240725,094500,21605780,2435,2435,2435,2435,1
20240725,094400,21603345,2435,2435,2435,2435,1
20240725,094300,21600910,2435,2435,2435,2435,0
20240725,094200,21600910,2435,2435,2435,2435,0
20240725,094100,21600910,2435,2435,2435,2435,30
20240725,094000,21527860,2435,2435,2435,2435,1
20240725,093900,21525425,2435,2435,2435,2435,2
20240725,093800,21520555,2415,2415,2415,2415,0
20240725,093700,21520555,2415,2415,2415,2415,0
20240725,093600,21520555,2415,2420,2420,2415,1250
20240725,093500,18498950,2435,2435,2435,2435,0
20240725,093400,18498950,2435,2435,2435,2435,0
20240725,093300,18498950,2435,2435,2435,2435,0
20240725,093200,18498950,2435,2425,2435,2425,50
20240725,093100,18377630,2425,2425,2425,2425,5
20240725,093000,18365505,2425,2425,2425,2425,0
20240725,092900,18365505,2425,2425,2425,2425,13
20240725,092800,18333980,2440,2440,2440,2440,0
20240725,092700,18333980,2440,2440,2440,2440,0
20240725,092600,18333980,2440,2440,2440,2440,0
20240725,092500,18333980,2440,2440,2440,2440,10
20240725,092400,18309580,2440,2440,2440,2440,48
20240725,092300,18192460,2435,2435,2435,2435,5473
20240725,092200,4865705,2420,2420,2420,2420,0
20240725,092100,4865705,2420,2420,2420,2420,0
20240725,092000,4865705,2420,2420,2420,2420,0
20240725,091900,4865705,2420,2425,2425,2420,200
20240725,091800,4381200,2425,2425,2425,2425,0
20240725,091700,4381200,2425,2425,2425,2425,0
20240725,091600,4381200,2425,2425,2425,2425,43
20240725,091500,4276925,2440,2440,2440,2440,7
20240725,091400,4259845,2430,2430,2430,2430,3
20240725,091300,4252555,2430,2430,2430,2430,1
20240725,091200,4250125,2430,2430,2430,2430,1
20240725,091100,4247695,2440,2440,2440,2440,20
20240725,091000,4198895,2430,2430,2430,2430,2
20240725,090900,4194035,2440,2440,2440,2440,1
20240725,090800,4191595,2440,2440,2440,2440,1
20240725,090700,4189155,2440,2440,2440,2440,0
20240725,090600,4189155,2440,2435,2440,2435,9
20240725,090500,4167215,2435,2435,2435,2435,1
20240725,090400,4164780,2435,2435,2435,2435,4
20240725,090300,4155040,2435,2435,2435,2435,1
20240725,090200,4152605,2445,2445,2445,2445,0
20240725,090100,4152605,2445,2445,2445,2445,0
20240725,090000,4152605,2445,2410,2445,2410,1723