stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,190800,599645149,2020,2020,2020,2020,2626
20240725,190700,599645149,2020,2020,2020,2020,0
20240725,190600,599645149,2020,2020,2020,2020,0
20240725,190500,599645149,2020,2020,2020,2020,0
20240725,190400,599645149,2020,2020,2020,2020,0
20240725,190300,599645149,2020,2020,2020,2020,0
20240725,190200,599645149,2020,2020,2020,2020,0
20240725,190100,599645149,2020,2020,2020,2020,0
20240725,190000,599645149,2020,2020,2020,2020,0
20240725,185900,599645149,2020,2020,2020,2020,0
20240725,185800,599645149,2020,2020,2020,2020,0
20240725,185700,599645149,2020,2020,2020,2020,0
20240725,185600,599645149,2020,2020,2020,2020,0
20240725,185500,599645149,2020,2020,2020,2020,0
20240725,185400,599645149,2020,2020,2020,2020,0
20240725,185300,599645149,2020,2020,2020,2020,0
20240725,185200,599645149,2020,2020,2020,2020,0
20240725,185100,599645149,2020,2020,2020,2020,0
20240725,185000,599645149,2020,2020,2020,2020,0
20240725,184900,599645149,2020,2020,2020,2020,0
20240725,184800,599645149,2020,2020,2020,2020,0
20240725,184700,599645149,2020,2020,2020,2020,0
20240725,184600,599645149,2020,2020,2020,2020,0
20240725,184500,599645149,2020,2020,2020,2020,0
20240725,184400,599645149,2020,2020,2020,2020,0
20240725,184300,599645149,2020,2020,2020,2020,0
20240725,184200,599645149,2020,2020,2020,2020,0
20240725,184100,599645149,2020,2020,2020,2020,0
20240725,184000,599645149,2020,2020,2020,2020,0
20240725,183900,599645149,2020,2020,2020,2020,0
20240725,183800,599645149,2020,2020,2020,2020,2626
20240725,183700,599645149,2020,2020,2020,2020,0
20240725,183600,599645149,2020,2020,2020,2020,0
20240725,183500,599645149,2020,2020,2020,2020,0
20240725,183400,599645149,2020,2020,2020,2020,0
20240725,183300,599645149,2020,2020,2020,2020,0
20240725,183200,599645149,2020,2020,2020,2020,0
20240725,183100,599645149,2020,2020,2020,2020,0
20240725,183000,599645149,2020,2020,2020,2020,0
20240725,182900,599645149,2020,2020,2020,2020,0
20240725,182800,599645149,2020,2020,2020,2020,0
20240725,182700,599645149,2020,2020,2020,2020,0
20240725,182600,599645149,2020,2020,2020,2020,0
20240725,182500,599645149,2020,2020,2020,2020,0
20240725,182400,599645149,2020,2020,2020,2020,0
20240725,182300,599645149,2020,2020,2020,2020,0
20240725,182200,599645149,2020,2020,2020,2020,0
20240725,182100,599645149,2020,2020,2020,2020,0
20240725,182000,599645149,2020,2020,2020,2020,0
20240725,181900,599645149,2020,2020,2020,2020,0
20240725,181800,599645149,2020,2020,2020,2020,0
20240725,181700,599645149,2020,2020,2020,2020,0
20240725,181600,599645149,2020,2020,2020,2020,0
20240725,181500,599645149,2020,2020,2020,2020,0
20240725,181400,599645149,2020,2020,2020,2020,0
20240725,181300,599645149,2020,2020,2020,2020,0
20240725,181200,599645149,2020,2020,2020,2020,0
20240725,181100,599645149,2020,2020,2020,2020,0
20240725,181000,599645149,2020,2020,2020,2020,0
20240725,180900,599645149,2020,2020,2020,2020,0
20240725,180800,599645149,2020,2020,2020,2020,2626
20240725,180700,599645149,2020,2020,2020,2020,0
20240725,180600,599645149,2020,2020,2020,2020,0
20240725,180500,599645149,2020,2020,2020,2020,0
20240725,180400,599645149,2020,2020,2020,2020,0
20240725,180300,599645149,2020,2020,2020,2020,0
20240725,180200,599645149,2020,2020,2020,2020,0
20240725,180100,599645149,2020,2020,2020,2020,0
20240725,180000,599645149,2020,2020,2020,2020,0
20240725,175900,599645149,2020,2020,2020,2020,0
20240725,175800,599645149,2020,2020,2020,2020,0
20240725,175700,599645149,2020,2020,2020,2020,0
20240725,175600,599645149,2020,2020,2020,2020,0
20240725,175500,599645149,2020,2020,2020,2020,0
20240725,175400,599645149,2020,2020,2020,2020,0
20240725,175300,599645149,2020,2020,2020,2020,0
20240725,175200,599645149,2020,2020,2020,2020,0
20240725,175100,599645149,2020,2020,2020,2020,0
20240725,175000,599645149,2020,2020,2020,2020,0
20240725,174900,599645149,2020,2020,2020,2020,0
20240725,174800,599645149,2020,2020,2020,2020,0
20240725,174700,599645149,2020,2020,2020,2020,0
20240725,174600,599645149,2020,2020,2020,2020,0
20240725,174500,599645149,2020,2020,2020,2020,0
20240725,174400,599645149,2020,2020,2020,2020,0
20240725,174300,599645149,2020,2020,2020,2020,0
20240725,174200,599645149,2020,2020,2020,2020,0
20240725,174100,599645149,2020,2020,2020,2020,0
20240725,174000,599645149,2020,2020,2020,2020,0
20240725,173900,599645149,2020,2020,2020,2020,0
20240725,173800,599645149,2020,2020,2020,2020,2626
20240725,173700,599645149,2020,2020,2020,2020,0
20240725,173600,599645149,2020,2020,2020,2020,0
20240725,173500,599645149,2020,2020,2020,2020,0
20240725,173400,599645149,2020,2020,2020,2020,0
20240725,173300,599645149,2020,2020,2020,2020,0
20240725,173200,599645149,2020,2020,2020,2020,0
20240725,173100,599645149,2020,2020,2020,2020,0
20240725,173000,599645149,2020,2020,2020,2020,0
20240725,172900,599645149,2020,2020,2020,2020,0
20240725,172800,599645149,2020,2020,2020,2020,0
20240725,172700,599645149,2020,2020,2020,2020,0
20240725,172600,599645149,2020,2020,2020,2020,0
20240725,172500,599645149,2020,2020,2020,2020,0
20240725,172400,599645149,2020,2020,2020,2020,0
20240725,172300,599645149,2020,2020,2020,2020,0
20240725,172200,599645149,2020,2020,2020,2020,0
20240725,172100,599645149,2020,2020,2020,2020,0
20240725,172000,599645149,2020,2020,2020,2020,0
20240725,171900,599645149,2020,2020,2020,2020,0
20240725,171800,599645149,2020,2020,2020,2020,0
20240725,171700,599645149,2020,2020,2020,2020,0
20240725,171600,599645149,2020,2020,2020,2020,0
20240725,171500,599645149,2020,2020,2020,2020,0
20240725,171400,599645149,2020,2020,2020,2020,0
20240725,171300,599645149,2020,2020,2020,2020,0
20240725,171200,599645149,2020,2020,2020,2020,0
20240725,171100,599645149,2020,2020,2020,2020,0
20240725,171000,599645149,2020,2020,2020,2020,0
20240725,170900,599645149,2020,2020,2020,2020,0
20240725,170800,599645149,2020,2020,2020,2020,2626
20240725,170700,599645149,2020,2020,2020,2020,0
20240725,170600,599645149,2020,2020,2020,2020,0
20240725,170500,599645149,2020,2020,2020,2020,0
20240725,170400,599645149,2020,2020,2020,2020,0
20240725,170300,599645149,2020,2020,2020,2020,0
20240725,170200,599645149,2020,2020,2020,2020,0
20240725,170100,599645149,2020,2020,2020,2020,0
20240725,170000,599645149,2020,2020,2020,2020,0
20240725,165900,599645149,2020,2020,2020,2020,0
20240725,165800,599645149,2020,2020,2020,2020,0
20240725,165700,599645149,2020,2020,2020,2020,0
20240725,165600,599645149,2020,2020,2020,2020,0
20240725,165500,599645149,2020,2020,2020,2020,0
20240725,165400,599645149,2020,2020,2020,2020,0
20240725,165300,599645149,2020,2020,2020,2020,0
20240725,165200,599645149,2020,2020,2020,2020,0
20240725,165100,599645149,2020,2020,2020,2020,0
20240725,165000,599645149,2020,2020,2020,2020,0
20240725,164900,599645149,2020,2020,2020,2020,0
20240725,164800,599645149,2020,2020,2020,2020,0
20240725,164700,599645149,2020,2020,2020,2020,0
20240725,164600,599645149,2020,2020,2020,2020,0
20240725,164500,599645149,2020,2020,2020,2020,0
20240725,164400,599645149,2020,2020,2020,2020,0
20240725,164300,599645149,2020,2020,2020,2020,0
20240725,164200,599645149,2020,2020,2020,2020,0
20240725,164100,599645149,2020,2020,2020,2020,0
20240725,164000,599645149,2020,2020,2020,2020,0
20240725,163900,599645149,2020,2020,2020,2020,0
20240725,163800,599645149,2020,2020,2020,2020,2626
20240725,163700,599645149,2020,2020,2020,2020,0
20240725,163600,599645149,2020,2020,2020,2020,0
20240725,163500,599645149,2020,2020,2020,2020,0
20240725,163400,599645149,2020,2020,2020,2020,0
20240725,163300,599645149,2020,2020,2020,2020,0
20240725,163200,599645149,2020,2020,2020,2020,0
20240725,163100,599645149,2020,2020,2020,2020,0
20240725,163000,599645149,2020,2020,2020,2020,0
20240725,162900,599645149,2020,2020,2020,2020,0
20240725,162800,599645149,2020,2020,2020,2020,0
20240725,162700,599645149,2020,2020,2020,2020,0
20240725,162600,599645149,2020,2020,2020,2020,0
20240725,162500,599645149,2020,2020,2020,2020,0
20240725,162400,599645149,2020,2020,2020,2020,0
20240725,162300,599645149,2020,2020,2020,2020,0
20240725,162200,599645149,2020,2020,2020,2020,0
20240725,162100,599645149,2020,2020,2020,2020,0
20240725,162000,599645149,2020,2020,2020,2020,0
20240725,161900,599645149,2020,2020,2020,2020,0
20240725,161800,599645149,2020,2020,2020,2020,0
20240725,161700,599645149,2020,2020,2020,2020,0
20240725,161600,599645149,2020,2020,2020,2020,0
20240725,161500,599645149,2020,2020,2020,2020,0
20240725,161400,599645149,2020,2020,2020,2020,0
20240725,161300,599645149,2020,2020,2020,2020,0
20240725,161200,599645149,2020,2020,2020,2020,0
20240725,161100,599645149,2020,2020,2020,2020,0
20240725,161000,599645149,2020,2020,2020,2020,0
20240725,160900,599645149,2020,2020,2020,2020,0
20240725,160800,599645149,2020,2020,2020,2020,2626
20240725,160700,599645149,2020,2020,2020,2020,0
20240725,160600,599645149,2020,2020,2020,2020,0
20240725,160500,599645149,2020,2020,2020,2020,0
20240725,160400,599645149,2020,2020,2020,2020,0
20240725,160300,599645149,2020,2020,2020,2020,0
20240725,160200,599645149,2020,2020,2020,2020,0
20240725,160100,599645149,2020,2020,2020,2020,0
20240725,160000,599645149,2020,2020,2020,2020,0
20240725,155900,599645149,2020,2020,2020,2020,0
20240725,155800,599645149,2020,2020,2020,2020,0
20240725,155700,599645149,2020,2020,2020,2020,0
20240725,155600,599645149,2020,2020,2020,2020,0
20240725,155500,599645149,2020,2020,2020,2020,0
20240725,155400,599645149,2020,2020,2020,2020,0
20240725,155300,599645149,2020,2020,2020,2020,0
20240725,155200,599645149,2020,2020,2020,2020,0
20240725,155100,599645149,2020,2020,2020,2020,0
20240725,155000,599645149,2020,2020,2020,2020,0
20240725,154900,599645149,2020,2020,2020,2020,0
20240725,154800,599645149,2020,2020,2020,2020,0
20240725,154700,599645149,2020,2020,2020,2020,0
20240725,154600,599645149,2020,2020,2020,2020,0
20240725,154500,599645149,2020,2020,2020,2020,0
20240725,154400,599645149,2020,2020,2020,2020,0
20240725,154300,599645149,2020,2020,2020,2020,0
20240725,154200,599645149,2020,2020,2020,2020,0
20240725,154100,599645149,2020,2020,2020,2020,0
20240725,154000,599645149,2020,2020,2020,2020,0
20240725,153900,599645149,2020,2020,2020,2020,0
20240725,153800,599645149,2020,2020,2020,2020,2626
20240725,153700,599645149,2020,2020,2020,2020,0
20240725,153600,599645149,2020,2020,2020,2020,0
20240725,153500,599645149,2020,2020,2020,2020,0
20240725,153400,599645149,2020,2020,2020,2020,0
20240725,153300,599645149,2020,2020,2020,2020,0
20240725,153200,599645149,2020,2020,2020,2020,0
20240725,153100,599645149,2020,2020,2020,2020,0
20240725,153000,599645149,2020,2020,2020,2020,2626
20240725,152900,594340629,2020,2020,2020,2020,0
20240725,152800,594340629,2020,2020,2020,2020,0
20240725,152700,594340629,2020,2020,2020,2020,0
20240725,152600,594340629,2020,2020,2020,2020,0
20240725,152500,594340629,2020,2020,2020,2020,0
20240725,152400,594340629,2020,2020,2020,2020,0
20240725,152300,594340629,2020,2020,2020,2020,0
20240725,152200,594340629,2020,2020,2020,2020,0
20240725,152100,594340629,2020,2020,2020,2020,0
20240725,152000,594340629,2020,2020,2020,2020,0
20240725,151900,594340629,2020,2015,2020,2015,43
20240725,151800,594253969,2020,2020,2020,2010,3217
20240725,151700,587779034,2020,2020,2020,2020,0
20240725,151600,587779034,2020,2020,2020,2020,1100
20240725,151500,585557034,2015,2015,2015,2015,110
20240725,151400,585335384,2020,2020,2020,2015,4982
20240725,151300,575291139,2020,2020,2020,2020,2000
20240725,151200,571251139,2020,2020,2020,2020,1500
20240725,151100,568221139,2025,2020,2025,2020,102
20240725,151000,568014599,2025,2030,2030,2025,348
20240725,150900,567309744,2025,2030,2035,2025,3194
20240725,150800,560841374,2035,2035,2035,2025,125
20240725,150700,560588214,2025,2030,2030,2025,3000
20240725,150600,554513109,2035,2030,2035,2030,452
20240725,150500,553595294,2035,2035,2035,2035,0
20240725,150400,553595294,2035,2035,2035,2030,33
20240725,150300,553528174,2035,2035,2035,2035,0
20240725,150200,553528174,2035,2030,2035,2030,29
20240725,150100,553469299,2030,2030,2030,2030,472
20240725,150000,552511139,2035,2035,2035,2035,7
20240725,145900,552496894,2035,2035,2035,2035,0
20240725,145800,552496894,2035,2035,2035,2035,1
20240725,145700,552494859,2030,2035,2035,2030,395
20240725,145600,551693004,2035,2035,2035,2035,0
20240725,145500,551693004,2035,2035,2035,2035,3
20240725,145400,551686899,2035,2030,2035,2030,595
20240725,145300,550479039,2035,2035,2035,2035,0
20240725,145200,550479039,2035,2035,2035,2035,0
20240725,145100,550479039,2035,2030,2035,2030,2
20240725,145000,550474974,2035,2035,2035,2035,5
20240725,144900,550464799,2035,2030,2035,2030,36
20240725,144800,550391714,2030,2030,2030,2030,3
20240725,144700,550385624,2030,2030,2030,2030,2
20240725,144600,550381564,2030,2030,2030,2030,3
20240725,144500,550375474,2035,2030,2035,2030,22
20240725,144400,550330804,2035,2035,2035,2035,0
20240725,144300,550330804,2035,2035,2035,2035,0
20240725,144200,550330804,2035,2035,2035,2035,0
20240725,144100,550330804,2035,2035,2035,2035,2
20240725,144000,550326734,2035,2035,2035,2035,0
20240725,143900,550326734,2035,2035,2035,2035,0
20240725,143800,550326734,2035,2035,2035,2035,505
20240725,143700,549299059,2030,2030,2030,2030,2274
20240725,143600,544682839,2025,2025,2025,2025,8
20240725,143500,544666639,2030,2030,2030,2030,0
20240725,143400,544666639,2030,2030,2030,2030,0
20240725,143300,544666639,2030,2030,2030,2030,1
20240725,143200,544664609,2025,2025,2025,2025,178
20240725,143100,544304159,2025,2025,2025,2025,501
20240725,143000,543289634,2025,2025,2025,2025,0
20240725,142900,543289634,2025,2025,2025,2025,0
20240725,142800,543289634,2025,2025,2025,2025,0
20240725,142700,543289634,2025,2025,2025,2025,0
20240725,142600,543289634,2025,2025,2025,2025,0
20240725,142500,543289634,2025,2025,2025,2025,20
20240725,142400,543249134,2030,2030,2030,2030,12
20240725,142300,543224774,2030,2030,2030,2030,0
20240725,142200,543224774,2030,2025,2030,2025,37
20240725,142100,543149839,2030,2030,2030,2030,0
20240725,142000,543149839,2030,2030,2030,2030,0
20240725,141900,543149839,2030,2030,2030,2030,5
20240725,141800,543139689,2030,2030,2030,2030,0
20240725,141700,543139689,2030,2030,2030,2030,140
20240725,141600,542855489,2030,2030,2030,2030,6
20240725,141500,542843309,2030,2030,2030,2030,0
20240725,141400,542843309,2030,2030,2030,2030,54
20240725,141300,542733689,2025,2020,2025,2020,8256
20240725,141200,526052709,2020,2020,2020,2020,0
20240725,141100,526052709,2020,2020,2020,2020,1
20240725,141000,526050689,2015,2015,2015,2015,100
20240725,140900,525849189,2020,2015,2020,2015,175
20240725,140800,525496559,2020,2020,2020,2020,0
20240725,140700,525496559,2020,2020,2020,2020,10
20240725,140600,525476359,2020,2015,2020,2015,30
20240725,140500,525415859,2015,2015,2015,2015,0
20240725,140400,525415859,2015,2015,2020,2015,2001
20240725,140300,521383839,2020,2020,2020,2020,5
20240725,140200,521373739,2010,2010,2010,2010,0
20240725,140100,521373739,2010,2015,2015,2010,5000
20240725,140000,511313729,2015,2015,2015,2015,0
20240725,135900,511313729,2015,2015,2015,2015,0
20240725,135800,511313729,2015,2015,2015,2015,0
20240725,135700,511313729,2015,2015,2015,2010,169
20240725,135600,510973694,2010,2010,2010,2010,2100
20240725,135500,506752694,2010,2010,2010,2010,0
20240725,135400,506752694,2010,2015,2015,2010,5424
20240725,135300,495847684,2015,2015,2015,2015,0
20240725,135200,495847684,2015,2015,2015,2015,0
20240725,135100,495847684,2015,2020,2020,2015,3279
20240725,135000,489234449,2020,2020,2020,2020,7
20240725,134900,489220309,2015,2020,2020,2015,2005
20240725,134800,485178009,2015,2015,2015,2015,0
20240725,134700,485178009,2015,2015,2015,2015,0
20240725,134600,485178009,2015,2015,2015,2015,150
20240725,134500,484875759,2025,2025,2025,2025,723
20240725,134400,483411684,2025,2025,2025,2025,395
20240725,134300,482611809,2025,2025,2025,2025,104
20240725,134200,482401209,2020,2020,2020,2020,0
20240725,134100,482401209,2020,2020,2020,2020,0
20240725,134000,482401209,2020,2020,2020,2020,340
20240725,133900,481714409,2020,2020,2020,2020,2
20240725,133800,481710369,2020,2020,2020,2020,21
20240725,133700,481667949,2015,2015,2015,2015,40
20240725,133600,481587349,2020,2015,2020,2015,150
20240725,133500,481284849,2020,2020,2020,2020,0
20240725,133400,481284849,2020,2020,2020,2020,328
20240725,133300,480622289,2020,2020,2020,2020,0
20240725,133200,480622289,2020,2020,2020,2020,50
20240725,133100,480521289,2015,2015,2015,2015,0
20240725,133000,480521289,2015,2015,2015,2015,0
20240725,132900,480521289,2015,2015,2015,2015,0
20240725,132800,480521289,2015,2020,2020,2015,150
20240725,132700,480218789,2020,2020,2020,2020,0
20240725,132600,480218789,2020,2020,2020,2020,0
20240725,132500,480218789,2020,2020,2020,2020,0
20240725,132400,480218789,2020,2020,2020,2020,0
20240725,132300,480218789,2020,2020,2020,2020,0
20240725,132200,480218789,2020,2015,2020,2015,101
20240725,132100,480015269,2020,2020,2020,2020,500
20240725,132000,479005269,2025,2025,2025,2025,0
20240725,131900,479005269,2025,2025,2025,2025,0
20240725,131800,479005269,2025,2025,2025,2025,0
20240725,131700,479005269,2025,2025,2025,2025,2
20240725,131600,479001219,2005,2020,2025,2005,5521
20240725,131500,467905174,2020,2020,2020,2020,13
20240725,131400,467878914,2025,2025,2025,2025,2
20240725,131300,467874864,2025,2025,2025,2025,1
20240725,131200,467872839,2025,2025,2025,2025,1
20240725,131100,467870814,2020,2020,2020,2020,0
20240725,131000,467870814,2020,2020,2020,2020,12
20240725,130900,467846574,2010,2010,2010,2010,2
20240725,130800,467842554,2010,2010,2010,2010,1
20240725,130700,467840544,2025,2025,2025,2025,0
20240725,130600,467840544,2025,2020,2025,2010,10001
20240725,130500,447708744,2020,2020,2020,2020,0
20240725,130400,447708744,2020,2020,2020,2020,250
20240725,130300,447203744,2025,2025,2025,2025,0
20240725,130200,447203744,2025,2025,2025,2025,0
20240725,130100,447203744,2025,2025,2025,2025,0
20240725,130000,447203744,2025,2025,2025,2025,1
20240725,125900,447201719,2020,2020,2020,2020,30
20240725,125800,447141119,2025,2025,2025,2025,88
20240725,125700,446962919,2025,2025,2025,2025,50
20240725,125600,446861669,2025,2025,2025,2025,5
20240725,125500,446851544,2025,2025,2025,2025,3
20240725,125400,446845469,2025,2025,2025,2025,60
20240725,125300,446723969,2020,2020,2020,2020,0
20240725,125200,446723969,2020,2020,2020,2020,0
20240725,125100,446723969,2020,2020,2020,2020,26
20240725,125000,446671449,2020,2020,2020,2020,4
20240725,124900,446663369,2025,2025,2025,2025,49
20240725,124800,446564144,2025,2025,2025,2025,0
20240725,124700,446564144,2025,2025,2025,2025,0
20240725,124600,446564144,2025,2025,2025,2025,0
20240725,124500,446564144,2025,2025,2025,2025,0
20240725,124400,446564144,2025,2025,2025,2025,1
20240725,124300,446562119,2020,2020,2020,2020,0
20240725,124200,446562119,2020,2020,2020,2020,582
20240725,124100,445386479,2025,2025,2025,2025,0
20240725,124000,445386479,2025,2025,2025,2025,0
20240725,123900,445386479,2025,2025,2025,2025,0
20240725,123800,445386479,2025,2025,2025,2025,1990
20240725,123700,441356729,2020,2015,2020,2015,1032
20240725,123600,439275514,2015,2015,2015,2015,48
20240725,123500,439178794,2020,2020,2020,2020,0
20240725,123400,439178794,2020,2020,2020,2020,0
20240725,123300,439178794,2020,2020,2020,2020,0
20240725,123200,439178794,2020,2020,2020,2020,0
20240725,123100,439178794,2020,2020,2020,2020,0
20240725,123000,439178794,2020,2020,2020,2020,0
20240725,122900,439178794,2020,2020,2020,2020,0
20240725,122800,439178794,2020,2020,2020,2020,1
20240725,122700,439176774,2010,2015,2015,2010,359
20240725,122600,438455179,2020,2020,2020,2020,141
20240725,122500,438170359,2025,2025,2025,2025,3
20240725,122400,438164284,2025,2025,2025,2025,219
20240725,122300,437720809,2025,2025,2025,2025,0
20240725,122200,437720809,2025,2025,2025,2025,0
20240725,122100,437720809,2025,2025,2025,2025,6
20240725,122000,437708659,2025,2020,2025,2020,2
20240725,121900,437704614,2025,2025,2025,2025,0
20240725,121800,437704614,2025,2025,2025,2025,0
20240725,121700,437704614,2025,2025,2025,2025,1
20240725,121600,437702589,2020,2020,2020,2020,1
20240725,121500,437700569,2025,2025,2025,2025,11
20240725,121400,437678294,2015,2015,2015,2015,0
20240725,121300,437678294,2015,2015,2015,2015,751
20240725,121200,436165029,2015,2025,2025,2015,21
20240725,121100,436122514,2025,2025,2025,2025,0
20240725,121000,436122514,2025,2025,2025,2025,1
20240725,120900,436120489,2020,2020,2020,2020,0
20240725,120800,436120489,2020,2020,2020,2020,0
20240725,120700,436120489,2020,2020,2020,2020,751
20240725,120600,434603469,2020,2020,2020,2020,0
20240725,120500,434603469,2020,2020,2020,2020,0
20240725,120400,434603469,2020,2020,2020,2020,2000
20240725,120300,430563469,2020,2020,2020,2020,0
20240725,120200,430563469,2020,2020,2020,2020,0
20240725,120100,430563469,2020,2020,2020,2020,0
20240725,120000,430563469,2020,2020,2020,2020,0
20240725,115900,430563469,2020,2020,2020,2020,0
20240725,115800,430563469,2020,2020,2020,2020,5
20240725,115700,430553369,2010,2010,2010,2010,5725
20240725,115600,419046119,2010,2010,2010,2010,1440
20240725,115500,416151719,2010,2010,2010,2010,0
20240725,115400,416151719,2010,2010,2010,2010,473
20240725,115300,415200989,2020,2020,2020,2020,0
20240725,115200,415200989,2020,2020,2020,2020,100
20240725,115100,414998989,2010,2010,2010,2010,0
20240725,115000,414998989,2010,2010,2010,2010,479
20240725,114900,414036199,2015,2015,2015,2015,0
20240725,114800,414036199,2015,2015,2015,2015,0
20240725,114700,414036199,2015,2015,2015,2015,1
20240725,114600,414034184,2010,2010,2010,2010,0
20240725,114500,414034184,2010,2015,2015,2010,1199
20240725,114400,411618699,2015,2015,2015,2015,6
20240725,114300,411606609,2015,2015,2015,2015,1
20240725,114200,411604594,2020,2015,2020,2010,13
20240725,114100,411578439,2020,2020,2020,2020,1
20240725,114000,411576419,2010,2010,2010,2010,0
20240725,113900,411576419,2010,2010,2010,2010,0
20240725,113800,411576419,2010,2020,2020,2010,734
20240725,113700,410098719,2020,2020,2020,2020,0
20240725,113600,410098719,2020,2020,2020,2020,0
20240725,113500,410098719,2020,2020,2020,2020,0
20240725,113400,410098719,2020,2020,2020,2020,0
20240725,113300,410098719,2020,2020,2020,2020,0
20240725,113200,410098719,2020,2020,2020,2020,0
20240725,113100,410098719,2020,2020,2020,2020,0
20240725,113000,410098719,2020,2020,2020,2020,0
20240725,112900,410098719,2020,2015,2020,2015,297
20240725,112800,409499214,2015,2015,2015,2015,673
20240725,112700,408143119,2015,2015,2015,2015,1000
20240725,112600,406128119,2020,2015,2020,2015,295
20240725,112500,405533689,2020,2020,2020,2020,5
20240725,112400,405523589,2025,2025,2025,2025,2
20240725,112300,405519539,2020,2025,2025,2020,3
20240725,112200,405513474,2020,2020,2020,2020,1
20240725,112100,405511454,2025,2025,2025,2025,193
20240725,112000,405120629,2025,2025,2025,2025,0
20240725,111900,405120629,2025,2020,2025,2020,2
20240725,111800,405116584,2025,2025,2025,2025,1
20240725,111700,405114559,2005,2025,2025,2005,1004
20240725,111600,403097574,2010,2020,2020,2010,3003
20240725,111500,397031544,2020,2020,2020,2020,8
20240725,111400,397015384,2020,2020,2020,2020,1
20240725,111300,397013364,2010,2010,2010,2010,25
20240725,111200,396963114,2015,2015,2015,2015,5
20240725,111100,396953039,2020,2020,2020,2020,0
20240725,111000,396953039,2020,2020,2020,2020,1
20240725,110900,396951019,2015,2015,2015,2015,0
20240725,110800,396951019,2015,2015,2015,2015,1948
20240725,110700,393025799,2015,2010,2015,2010,1037
20240725,110600,390941424,2010,2010,2010,2010,3
20240725,110500,390935394,2010,2010,2015,2010,342
20240725,110400,390247969,2010,2010,2010,2010,699
20240725,110300,388842979,2015,2015,2015,2015,6
20240725,110200,388830889,2015,2015,2015,2015,63
20240725,110100,388703944,2010,2015,2015,2010,600
20240725,110000,387497444,2010,2015,2015,2010,229
20240725,105900,387036014,2010,2010,2010,2010,1
20240725,105800,387034004,2015,2015,2015,2015,100
20240725,105700,386832504,2015,2015,2015,2015,12
20240725,105600,386808324,2015,2015,2015,2015,0
20240725,105500,386808324,2015,2015,2015,2015,0
20240725,105400,386808324,2015,2015,2015,2015,5
20240725,105300,386798249,2015,2015,2015,2015,500
20240725,105200,385790749,2010,2010,2010,2010,344
20240725,105100,385099309,2010,2010,2010,2010,347
20240725,105000,384401839,2010,2010,2010,2010,3140
20240725,104900,378090439,2010,2015,2015,2010,3024
20240725,104800,372012129,2015,2015,2015,2015,0
20240725,104700,372012129,2015,2015,2015,2015,15
20240725,104600,371981904,2010,2010,2015,2010,28
20240725,104500,371925524,2015,2015,2015,2015,1
20240725,104400,371923509,2015,2015,2015,2015,50
20240725,104300,371822759,2015,2015,2015,2015,0
20240725,104200,371822759,2015,2010,2015,2010,291
20240725,104100,371237839,2010,2010,2010,2005,180
20240725,104000,370876489,2010,2010,2010,2010,70
20240725,103900,370735789,2010,2005,2010,2005,502
20240725,103800,369729269,2005,2010,2010,2005,42
20240725,103700,369645049,2010,2005,2010,2005,303
20240725,103600,369036024,2010,2010,2010,2010,5
20240725,103500,369025974,2005,2010,2010,2005,936
20240725,103400,367145744,2010,2010,2010,2010,4964
20240725,103300,357168104,2010,2010,2010,2010,160
20240725,103200,356846504,2010,2010,2010,2010,1000
20240725,103100,354836504,2015,2015,2015,2015,0
20240725,103000,354836504,2015,2015,2015,2015,0
20240725,102900,354836504,2015,2015,2015,2015,5
20240725,102800,354826429,2015,2010,2015,2010,13
20240725,102700,354800294,2015,2010,2015,2010,99
20240725,102600,354600859,2015,2015,2015,2015,200
20240725,102500,354197859,2015,2015,2015,2010,1703
20240725,102400,350771814,2015,2015,2015,2015,30
20240725,102300,350711364,2015,2015,2015,2015,1
20240725,102200,350709349,2015,2015,2015,2015,0
20240725,102100,350709349,2015,2010,2015,2010,868
20240725,102000,348961634,2015,2015,2015,2015,1
20240725,101900,348959619,2010,2015,2015,2010,210
20240725,101800,348537494,2010,2010,2010,2010,0
20240725,101700,348537494,2010,2015,2015,2010,6
20240725,101600,348525409,2010,2015,2015,2010,181
20240725,101500,348161094,2015,2015,2015,2015,19
20240725,101400,348122809,2015,2015,2015,2015,2000
20240725,101300,344092809,2015,2015,2015,2015,4
20240725,101200,344084749,2015,2015,2015,2015,0
20240725,101100,344084749,2015,2010,2015,2010,36
20240725,101000,344012369,2015,2015,2015,2015,0
20240725,100900,344012369,2015,2010,2015,2010,51
20240725,100800,343909649,2000,2000,2000,2000,34
20240725,100700,343841649,2000,2015,2015,2000,3052
20240725,100600,337720309,2015,2015,2015,2015,101
20240725,100500,337516794,2015,2015,2015,2015,7
20240725,100400,337502689,2010,2015,2015,2010,150
20240725,100300,337200939,2015,2015,2015,2015,50
20240725,100200,337100189,2015,2015,2015,2015,51
20240725,100100,336997424,2010,2010,2015,2010,2634
20240725,100000,331703079,2015,2015,2015,2015,6
20240725,095900,331690989,2015,2010,2020,2010,752
20240725,095800,330179454,2020,2015,2020,2015,501
20240725,095700,329169934,2020,2020,2020,2010,4102
20240725,095600,320923894,2010,2025,2025,2010,5412
20240725,095500,310014859,2030,2030,2030,2030,0
20240725,095400,310014859,2030,2030,2030,2025,505
20240725,095300,308992154,2030,2025,2030,2020,729
20240725,095200,307515644,2025,2025,2025,2025,851
20240725,095100,305792369,2025,2025,2025,2025,10
20240725,095000,305772119,2025,2025,2025,2025,200
20240725,094900,305367119,2025,2025,2025,2025,101
20240725,094800,305162594,2020,2025,2025,2020,658
20240725,094700,303830929,2025,2015,2025,2015,659
20240725,094600,302500494,2020,2020,2020,2020,2100
20240725,094500,298258494,2020,2015,2020,2015,80
20240725,094400,298097229,2015,2015,2015,2015,2189
20240725,094300,293686394,2015,2015,2015,2015,1
20240725,094200,293684379,2000,2005,2015,2000,7704
20240725,094100,278215144,2000,2010,2015,2000,2605
20240725,094000,272983089,2010,2010,2010,2005,502
20240725,093900,271976569,2005,2000,2005,2000,1394
20240725,093800,269183099,2000,2005,2005,2000,2230
20240725,093700,264714524,2005,2010,2010,2005,803
20240725,093600,263104494,2005,2005,2005,2005,299
20240725,093500,262504999,2010,2005,2010,2005,643
20240725,093400,261215774,2010,2005,2010,2000,1111
20240725,093300,258993209,2010,2010,2010,2010,120
20240725,093200,258752009,2010,2010,2010,2005,1031
20240725,093100,256679844,2010,2005,2010,2000,2135
20240725,093000,252409574,2010,2010,2010,2005,500
20240725,092900,251407064,2005,2000,2010,2000,571
20240725,092800,250262549,2010,2010,2010,2010,0
20240725,092700,250262549,2010,2000,2010,2000,502
20240725,092600,249258529,2010,2005,2010,2000,8243
20240725,092500,232760009,2010,2010,2010,2000,17073
20240725,092400,198613939,2005,2010,2015,2005,2186
20240725,092300,194230994,2005,2015,2015,2005,3053
20240725,092200,188109459,2020,2020,2020,2020,1
20240725,092100,188107439,2020,2020,2020,2015,272
20240725,092000,187559339,2020,2015,2020,2010,902
20240725,091900,185746294,2020,2020,2020,2020,12
20240725,091800,185722054,2020,2020,2020,2020,4
20240725,091700,185713974,2020,2010,2020,2005,917
20240725,091600,183874929,2010,2015,2015,2000,7880
20240725,091500,168089859,2015,2010,2015,2010,1181
20240725,091400,165716039,2015,2015,2015,2015,52
20240725,091300,165611259,2020,2015,2020,2015,2934
20240725,091200,159697349,2020,2015,2020,2015,650
20240725,091100,158384849,2020,2020,2020,2020,1
20240725,091000,158382829,2010,2020,2020,2010,1206
20240725,090900,155955239,2015,2015,2015,2015,1814
20240725,090800,152300029,2015,2010,2015,2010,59
20240725,090700,152181434,2010,2010,2010,2010,3562
20240725,090600,145021814,2015,2005,2015,1995,5904
20240725,090500,133222772,2000,2010,2010,2000,2632
20240725,090400,127950092,2005,2020,2020,1998,10807
20240725,090300,106318675,2000,2025,2030,2000,19449
20240725,090200,67307390,2025,2040,2040,2000,12091
20240725,090100,43007535,2040,2060,2080,2030,20396
20240725,090000,1495960,2080,2060,2080,2060,726