stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,193100,43280148490,3505,3505,3505,3505,48197
20240725,193000,43280148490,3505,3505,3505,3505,0
20240725,192900,43280148490,3505,3505,3505,3505,0
20240725,192800,43280148490,3505,3505,3505,3505,0
20240725,192700,43280148490,3505,3505,3505,3505,0
20240725,192600,43280148490,3505,3505,3505,3505,0
20240725,192500,43280148490,3505,3505,3505,3505,0
20240725,192400,43280148490,3505,3505,3505,3505,0
20240725,192300,43280148490,3505,3505,3505,3505,0
20240725,192200,43280148490,3505,3505,3505,3505,0
20240725,192100,43280148490,3505,3505,3505,3505,0
20240725,192000,43280148490,3505,3505,3505,3505,0
20240725,191900,43280148490,3505,3505,3505,3505,0
20240725,191800,43280148490,3505,3505,3505,3505,0
20240725,191700,43280148490,3505,3505,3505,3505,0
20240725,191600,43280148490,3505,3505,3505,3505,0
20240725,191500,43280148490,3505,3505,3505,3505,0
20240725,191400,43280148490,3505,3505,3505,3505,0
20240725,191300,43280148490,3505,3505,3505,3505,0
20240725,191200,43280148490,3505,3505,3505,3505,0
20240725,191100,43280148490,3505,3505,3505,3505,0
20240725,191000,43280148490,3505,3505,3505,3505,0
20240725,190900,43280148490,3505,3505,3505,3505,0
20240725,190800,43280148490,3505,3505,3505,3505,0
20240725,190700,43280148490,3505,3505,3505,3505,0
20240725,190600,43280148490,3505,3505,3505,3505,0
20240725,190500,43280148490,3505,3505,3505,3505,0
20240725,190400,43280148490,3505,3505,3505,3505,0
20240725,190300,43280148490,3505,3505,3505,3505,0
20240725,190200,43280148490,3505,3505,3505,3505,0
20240725,190100,43280148490,3505,3505,3505,3505,48197
20240725,190000,43280148490,3505,3505,3505,3505,0
20240725,185900,43280148490,3505,3505,3505,3505,0
20240725,185800,43280148490,3505,3505,3505,3505,0
20240725,185700,43280148490,3505,3505,3505,3505,0
20240725,185600,43280148490,3505,3505,3505,3505,0
20240725,185500,43280148490,3505,3505,3505,3505,0
20240725,185400,43280148490,3505,3505,3505,3505,0
20240725,185300,43280148490,3505,3505,3505,3505,0
20240725,185200,43280148490,3505,3505,3505,3505,0
20240725,185100,43280148490,3505,3505,3505,3505,0
20240725,185000,43280148490,3505,3505,3505,3505,0
20240725,184900,43280148490,3505,3505,3505,3505,0
20240725,184800,43280148490,3505,3505,3505,3505,0
20240725,184700,43280148490,3505,3505,3505,3505,0
20240725,184600,43280148490,3505,3505,3505,3505,0
20240725,184500,43280148490,3505,3505,3505,3505,0
20240725,184400,43280148490,3505,3505,3505,3505,0
20240725,184300,43280148490,3505,3505,3505,3505,0
20240725,184200,43280148490,3505,3505,3505,3505,0
20240725,184100,43280148490,3505,3505,3505,3505,0
20240725,184000,43280148490,3505,3505,3505,3505,0
20240725,183900,43280148490,3505,3505,3505,3505,0
20240725,183800,43280148490,3505,3505,3505,3505,0
20240725,183700,43280148490,3505,3505,3505,3505,0
20240725,183600,43280148490,3505,3505,3505,3505,0
20240725,183500,43280148490,3505,3505,3505,3505,0
20240725,183400,43280148490,3505,3505,3505,3505,0
20240725,183300,43280148490,3505,3505,3505,3505,0
20240725,183200,43280148490,3505,3505,3505,3505,0
20240725,183100,43280148490,3505,3505,3505,3505,48197
20240725,183000,43280148490,3505,3505,3505,3505,0
20240725,182900,43280148490,3505,3505,3505,3505,0
20240725,182800,43280148490,3505,3505,3505,3505,0
20240725,182700,43280148490,3505,3505,3505,3505,0
20240725,182600,43280148490,3505,3505,3505,3505,0
20240725,182500,43280148490,3505,3505,3505,3505,0
20240725,182400,43280148490,3505,3505,3505,3505,0
20240725,182300,43280148490,3505,3505,3505,3505,0
20240725,182200,43280148490,3505,3505,3505,3505,0
20240725,182100,43280148490,3505,3505,3505,3505,0
20240725,182000,43280148490,3505,3505,3505,3505,0
20240725,181900,43280148490,3505,3505,3505,3505,0
20240725,181800,43280148490,3505,3505,3505,3505,0
20240725,181700,43280148490,3505,3505,3505,3505,0
20240725,181600,43280148490,3505,3505,3505,3505,0
20240725,181500,43280148490,3505,3505,3505,3505,0
20240725,181400,43280148490,3505,3505,3505,3505,0
20240725,181300,43280148490,3505,3505,3505,3505,0
20240725,181200,43280148490,3505,3505,3505,3505,0
20240725,181100,43280148490,3505,3505,3505,3505,0
20240725,181000,43280148490,3505,3505,3505,3505,0
20240725,180900,43280148490,3505,3505,3505,3505,0
20240725,180800,43280148490,3505,3505,3505,3505,0
20240725,180700,43280148490,3505,3505,3505,3505,0
20240725,180600,43280148490,3505,3505,3505,3505,0
20240725,180500,43280148490,3505,3505,3505,3505,0
20240725,180400,43280148490,3505,3505,3505,3505,0
20240725,180300,43280148490,3505,3505,3505,3505,0
20240725,180200,43280148490,3505,3505,3505,3505,0
20240725,180100,43280148490,3505,3505,3505,3505,48197
20240725,180000,43280148490,3505,3505,3505,3505,0
20240725,175900,43280148490,3505,3505,3505,3505,0
20240725,175800,43280148490,3505,3505,3505,3505,0
20240725,175700,43280148490,3505,3505,3505,3505,0
20240725,175600,43280148490,3505,3505,3505,3505,0
20240725,175500,43280148490,3505,3505,3505,3505,0
20240725,175400,43280148490,3505,3505,3505,3505,0
20240725,175300,43280148490,3505,3505,3505,3505,0
20240725,175200,43280148490,3505,3505,3505,3505,0
20240725,175100,43280148490,3505,3505,3505,3505,0
20240725,175000,43280148490,3505,3505,3505,3505,0
20240725,174900,43280148490,3505,3505,3505,3505,0
20240725,174800,43280148490,3505,3505,3505,3505,0
20240725,174700,43280148490,3505,3505,3505,3505,0
20240725,174600,43280148490,3505,3505,3505,3505,0
20240725,174500,43280148490,3505,3505,3505,3505,0
20240725,174400,43280148490,3505,3505,3505,3505,0
20240725,174300,43280148490,3505,3505,3505,3505,0
20240725,174200,43280148490,3505,3505,3505,3505,0
20240725,174100,43280148490,3505,3505,3505,3505,0
20240725,174000,43280148490,3505,3505,3505,3505,0
20240725,173900,43280148490,3505,3505,3505,3505,0
20240725,173800,43280148490,3505,3505,3505,3505,0
20240725,173700,43280148490,3505,3505,3505,3505,0
20240725,173600,43280148490,3505,3505,3505,3505,0
20240725,173500,43280148490,3505,3505,3505,3505,0
20240725,173400,43280148490,3505,3505,3505,3505,0
20240725,173300,43280148490,3505,3505,3505,3505,0
20240725,173200,43280148490,3505,3505,3505,3505,0
20240725,173100,43280148490,3505,3505,3505,3505,48197
20240725,173000,43280148490,3505,3505,3505,3505,0
20240725,172900,43280148490,3505,3505,3505,3505,0
20240725,172800,43280148490,3505,3505,3505,3505,0
20240725,172700,43280148490,3505,3505,3505,3505,0
20240725,172600,43280148490,3505,3505,3505,3505,0
20240725,172500,43280148490,3505,3505,3505,3505,0
20240725,172400,43280148490,3505,3505,3505,3505,0
20240725,172300,43280148490,3505,3505,3505,3505,0
20240725,172200,43280148490,3505,3505,3505,3505,0
20240725,172100,43280148490,3505,3505,3505,3505,0
20240725,172000,43280148490,3505,3505,3505,3505,0
20240725,171900,43280148490,3505,3505,3505,3505,0
20240725,171800,43280148490,3505,3505,3505,3505,0
20240725,171700,43280148490,3505,3505,3505,3505,0
20240725,171600,43280148490,3505,3505,3505,3505,0
20240725,171500,43280148490,3505,3505,3505,3505,0
20240725,171400,43280148490,3505,3505,3505,3505,0
20240725,171300,43280148490,3505,3505,3505,3505,0
20240725,171200,43280148490,3505,3505,3505,3505,0
20240725,171100,43280148490,3505,3505,3505,3505,0
20240725,171000,43280148490,3505,3505,3505,3505,0
20240725,170900,43280148490,3505,3505,3505,3505,0
20240725,170800,43280148490,3505,3505,3505,3505,0
20240725,170700,43280148490,3505,3505,3505,3505,0
20240725,170600,43280148490,3505,3505,3505,3505,0
20240725,170500,43280148490,3505,3505,3505,3505,0
20240725,170400,43280148490,3505,3505,3505,3505,0
20240725,170300,43280148490,3505,3505,3505,3505,0
20240725,170200,43280148490,3505,3505,3505,3505,0
20240725,170100,43280148490,3505,3505,3505,3505,48197
20240725,170000,43280148490,3505,3505,3505,3505,0
20240725,165900,43280148490,3505,3505,3505,3505,0
20240725,165800,43280148490,3505,3505,3505,3505,0
20240725,165700,43280148490,3505,3505,3505,3505,0
20240725,165600,43280148490,3505,3505,3505,3505,0
20240725,165500,43280148490,3505,3505,3505,3505,0
20240725,165400,43280148490,3505,3505,3505,3505,0
20240725,165300,43280148490,3505,3505,3505,3505,0
20240725,165200,43280148490,3505,3505,3505,3505,0
20240725,165100,43280148490,3505,3505,3505,3505,0
20240725,165000,43280148490,3505,3505,3505,3505,0
20240725,164900,43280148490,3505,3505,3505,3505,0
20240725,164800,43280148490,3505,3505,3505,3505,0
20240725,164700,43280148490,3505,3505,3505,3505,0
20240725,164600,43280148490,3505,3505,3505,3505,0
20240725,164500,43280148490,3505,3505,3505,3505,0
20240725,164400,43280148490,3505,3505,3505,3505,0
20240725,164300,43280148490,3505,3505,3505,3505,0
20240725,164200,43280148490,3505,3505,3505,3505,0
20240725,164100,43280148490,3505,3505,3505,3505,0
20240725,164000,43280148490,3505,3505,3505,3505,0
20240725,163900,43280148490,3505,3505,3505,3505,0
20240725,163800,43280148490,3505,3505,3505,3505,0
20240725,163700,43280148490,3505,3505,3505,3505,0
20240725,163600,43280148490,3505,3505,3505,3505,0
20240725,163500,43280148490,3505,3505,3505,3505,0
20240725,163400,43280148490,3505,3505,3505,3505,0
20240725,163300,43280148490,3505,3505,3505,3505,0
20240725,163200,43280148490,3505,3505,3505,3505,0
20240725,163100,43280148490,3505,3505,3505,3505,48197
20240725,163000,43280148490,3505,3505,3505,3505,0
20240725,162900,43280148490,3505,3505,3505,3505,0
20240725,162800,43280148490,3505,3505,3505,3505,0
20240725,162700,43280148490,3505,3505,3505,3505,0
20240725,162600,43280148490,3505,3505,3505,3505,0
20240725,162500,43280148490,3505,3505,3505,3505,0
20240725,162400,43280148490,3505,3505,3505,3505,0
20240725,162300,43280148490,3505,3505,3505,3505,0
20240725,162200,43280148490,3505,3505,3505,3505,0
20240725,162100,43280148490,3505,3505,3505,3505,0
20240725,162000,43280148490,3505,3505,3505,3505,0
20240725,161900,43280148490,3505,3505,3505,3505,0
20240725,161800,43280148490,3505,3505,3505,3505,0
20240725,161700,43280148490,3505,3505,3505,3505,0
20240725,161600,43280148490,3505,3505,3505,3505,0
20240725,161500,43280148490,3505,3505,3505,3505,0
20240725,161400,43280148490,3505,3505,3505,3505,0
20240725,161300,43280148490,3505,3505,3505,3505,0
20240725,161200,43280148490,3505,3505,3505,3505,0
20240725,161100,43280148490,3505,3505,3505,3505,0
20240725,161000,43280148490,3505,3505,3505,3505,0
20240725,160900,43280148490,3505,3505,3505,3505,0
20240725,160800,43280148490,3505,3505,3505,3505,0
20240725,160700,43280148490,3505,3505,3505,3505,0
20240725,160600,43280148490,3505,3505,3505,3505,0
20240725,160500,43280148490,3505,3505,3505,3505,0
20240725,160400,43280148490,3505,3505,3505,3505,0
20240725,160300,43280148490,3505,3505,3505,3505,0
20240725,160200,43280148490,3505,3505,3505,3505,0
20240725,160100,43280148490,3505,3505,3505,3505,48197
20240725,160000,43280148490,3505,3505,3505,3505,0
20240725,155900,43280148490,3505,3505,3505,3505,0
20240725,155800,43280148490,3505,3505,3505,3505,0
20240725,155700,43280148490,3505,3505,3505,3505,0
20240725,155600,43280148490,3505,3505,3505,3505,0
20240725,155500,43280148490,3505,3505,3505,3505,0
20240725,155400,43280148490,3505,3505,3505,3505,0
20240725,155300,43280148490,3505,3505,3505,3505,0
20240725,155200,43280148490,3505,3505,3505,3505,0
20240725,155100,43280148490,3505,3505,3505,3505,0
20240725,155000,43280148490,3505,3505,3505,3505,0
20240725,154900,43280148490,3505,3505,3505,3505,0
20240725,154800,43280148490,3505,3505,3505,3505,0
20240725,154700,43280148490,3505,3505,3505,3505,0
20240725,154600,43280148490,3505,3505,3505,3505,0
20240725,154500,43280148490,3505,3505,3505,3505,0
20240725,154400,43280148490,3505,3505,3505,3505,0
20240725,154300,43280148490,3505,3505,3505,3505,0
20240725,154200,43280148490,3505,3505,3505,3505,0
20240725,154100,43280148490,3505,3505,3505,3505,0
20240725,154000,43280148490,3505,3505,3505,3505,0
20240725,153900,43280148490,3505,3505,3505,3505,0
20240725,153800,43280148490,3505,3505,3505,3505,0
20240725,153700,43280148490,3505,3505,3505,3505,0
20240725,153600,43280148490,3505,3505,3505,3505,0
20240725,153500,43280148490,3505,3505,3505,3505,0
20240725,153400,43280148490,3505,3505,3505,3505,0
20240725,153300,43280148490,3505,3505,3505,3505,0
20240725,153200,43280148490,3505,3505,3505,3505,0
20240725,153100,43280148490,3505,3505,3505,3505,48197
20240725,153000,43280148490,3505,3505,3505,3505,48197
20240725,152900,43111218005,3525,3525,3525,3525,0
20240725,152800,43111218005,3525,3525,3525,3525,0
20240725,152700,43111218005,3525,3525,3525,3525,0
20240725,152600,43111218005,3525,3525,3525,3525,0
20240725,152500,43111218005,3525,3525,3525,3525,0
20240725,152400,43111218005,3525,3525,3525,3525,0
20240725,152300,43111218005,3525,3525,3525,3525,0
20240725,152200,43111218005,3525,3525,3525,3525,0
20240725,152100,43111218005,3525,3525,3525,3525,0
20240725,152000,43111218005,3525,3525,3525,3525,0
20240725,151900,43111218005,3525,3530,3535,3515,25112
20240725,151800,43022728330,3535,3540,3550,3530,21044
20240725,151700,42948296855,3540,3550,3555,3540,7766
20240725,151600,42920757930,3555,3555,3560,3545,8099
20240725,151500,42891971675,3560,3560,3560,3550,6390
20240725,151400,42869248670,3560,3555,3560,3545,9152
20240725,151300,42836765150,3550,3550,3570,3520,37918
20240725,151200,42702395445,3550,3575,3575,3550,23310
20240725,151100,42619484820,3575,3570,3580,3570,3502
20240725,151000,42606972105,3570,3570,3570,3560,5010
20240725,150900,42589117080,3560,3570,3570,3555,32951
20240725,150800,42471657015,3570,3585,3585,3570,10176
20240725,150700,42435284620,3585,3585,3595,3575,7295
20240725,150600,42409136605,3585,3590,3605,3585,6734
20240725,150500,42384947065,3590,3590,3595,3585,3901
20240725,150400,42370944050,3590,3575,3595,3570,7799
20240725,150300,42343021520,3575,3580,3590,3575,12658
20240725,150200,42297725035,3585,3565,3595,3565,3811
20240725,150100,42284065615,3565,3595,3595,3565,33797
20240725,150000,42163219975,3595,3610,3625,3590,9037
20240725,145900,42130597600,3610,3620,3625,3585,14026
20240725,145800,42080017410,3620,3610,3630,3590,17866
20240725,145700,42015573645,3595,3645,3655,3595,41755
20240725,145600,41864072905,3645,3650,3670,3645,97833
20240725,145500,41506300410,3650,3620,3670,3605,61003
20240725,145400,41284791670,3620,3570,3625,3570,63301
20240725,145300,41056310755,3570,3570,3575,3560,5193
20240725,145200,41037792160,3570,3565,3570,3560,10562
20240725,145100,41000133265,3565,3575,3580,3560,17397
20240725,145000,40938083315,3580,3570,3585,3570,14678
20240725,144900,40885618390,3575,3585,3590,3560,7025
20240725,144800,40860515095,3585,3555,3590,3555,10297
20240725,144700,40823667830,3565,3565,3565,3555,2924
20240725,144600,40813264805,3555,3575,3575,3550,14753
20240725,144500,40760751030,3570,3600,3605,3570,13447
20240725,144400,40712637485,3605,3570,3610,3570,12025
20240725,144300,40669399995,3580,3575,3580,3555,7232
20240725,144200,40643653440,3560,3565,3575,3555,13626
20240725,144100,40595135580,3565,3580,3580,3565,8712
20240725,144000,40564021050,3580,3570,3585,3560,20324
20240725,143900,40491484110,3575,3570,3580,3565,8870
20240725,143800,40459807625,3570,3580,3585,3570,10342
20240725,143700,40422824030,3580,3585,3595,3565,7302
20240725,143600,40396683480,3585,3600,3615,3585,9331
20240725,143500,40363113195,3610,3610,3610,3595,6114
20240725,143400,40341080920,3595,3600,3625,3585,25864
20240725,143300,40247650225,3605,3565,3625,3560,22704
20240725,143200,40166227125,3565,3585,3595,3560,28228
20240725,143100,40065338660,3580,3615,3660,3580,87662
20240725,143000,39747585975,3600,3580,3640,3580,78596
20240725,142900,39463670390,3585,3560,3595,3550,18924
20240725,142800,39396071505,3565,3550,3565,3540,13056
20240725,142700,39349691395,3545,3555,3565,3535,18749
20240725,142600,39283089795,3565,3545,3565,3545,13056
20240725,142500,39236661460,3545,3565,3575,3545,19451
20240725,142400,39167459515,3565,3575,3575,3560,10708
20240725,142300,39129268545,3575,3585,3595,3545,48434
20240725,142200,38956889485,3585,3605,3605,3570,45544
20240725,142100,38793512365,3590,3575,3625,3570,50604
20240725,142000,38611425435,3575,3665,3670,3575,96192
20240725,141900,38263299210,3660,3620,3710,3620,272871
20240725,141800,37262812490,3620,3565,3630,3560,80871
20240725,141700,36972697530,3555,3495,3565,3485,41970
20240725,141600,36825247920,3495,3505,3515,3495,17070
20240725,141500,36765519690,3505,3510,3515,3500,26518
20240725,141400,36672602940,3510,3510,3520,3510,6024
20240725,141300,36651442330,3515,3510,3520,3505,7970
20240725,141200,36623472020,3510,3520,3525,3510,10712
20240725,141100,36585824650,3525,3535,3540,3520,1321
20240725,141000,36581167985,3540,3525,3540,3515,6165
20240725,140900,36559465515,3520,3540,3540,3520,544
20240725,140800,36557548200,3540,3550,3550,3520,8145
20240725,140700,36528850505,3555,3530,3555,3525,8720
20240725,140600,36497917890,3530,3530,3535,3520,937
20240725,140500,36494614550,3530,3520,3540,3515,1234
20240725,140400,36490274160,3515,3530,3530,3515,4967
20240725,140300,36472794520,3530,3540,3550,3530,4449
20240725,140200,36457059175,3530,3540,3545,3525,2910
20240725,140100,36446786820,3545,3560,3560,3525,11429
20240725,140000,36406252170,3560,3550,3565,3545,18522
20240725,135900,36340338885,3545,3520,3560,3515,17893
20240725,135800,36277058150,3520,3515,3520,3510,10987
20240725,135700,36238469990,3515,3535,3535,3515,19375
20240725,135600,36170287570,3535,3520,3540,3520,13082
20240725,135500,36124180255,3525,3525,3530,3520,9400
20240725,135400,36091047925,3530,3520,3530,3520,8852
20240725,135300,36059861400,3525,3510,3530,3505,11389
20240725,135200,36019798510,3505,3525,3535,3505,38711
20240725,135100,35883654150,3520,3550,3555,3505,78201
20240725,135000,35608073950,3550,3550,3560,3530,55364
20240725,134900,35411864400,3545,3595,3600,3545,53544
20240725,134800,35220991680,3600,3595,3620,3585,18702
20240725,134700,35153764740,3615,3600,3630,3595,19769
20240725,134600,35082387575,3600,3620,3625,3600,10890
20240725,134500,35043105225,3620,3610,3625,3600,15843
20240725,134400,34985773190,3610,3610,3610,3590,7173
20240725,134300,34959901170,3610,3605,3615,3590,9846
20240725,134200,34924469000,3605,3590,3605,3590,12980
20240725,134100,34877750620,3600,3580,3605,3580,16454
20240725,134000,34818678285,3580,3595,3600,3565,66596
20240725,133900,34580365395,3595,3605,3625,3595,32375
20240725,133800,34463710645,3605,3625,3640,3605,29703
20240725,133700,34356180020,3625,3630,3645,3625,9728
20240725,133600,34320842385,3645,3645,3650,3630,14325
20240725,133500,34268662045,3650,3655,3655,3645,9407
20240725,133400,34234336745,3645,3645,3655,3645,19045
20240725,133300,34164798760,3650,3650,3660,3645,16381
20240725,133200,34105011565,3650,3655,3660,3640,13311
20240725,133100,34056412710,3655,3640,3665,3630,32635
20240725,133000,33937392195,3630,3635,3640,3620,11322
20240725,132900,33896230225,3630,3610,3640,3605,10901
20240725,132800,33856763695,3610,3620,3635,3605,23646
20240725,132700,33771257840,3635,3635,3645,3615,19898
20240725,132600,33699061190,3615,3635,3640,3615,14012
20240725,132500,33648272260,3640,3590,3640,3565,31418
20240725,132400,33534630275,3565,3630,3630,3555,93338
20240725,132300,33198900320,3625,3635,3640,3625,16108
20240725,132200,33140447540,3635,3630,3645,3625,9817
20240725,132100,33104753235,3630,3630,3650,3625,22704
20240725,132000,33022303090,3630,3635,3650,3630,15972
20240725,131900,32964187110,3645,3650,3655,3625,24973
20240725,131800,32873355485,3650,3635,3660,3635,15105
20240725,131700,32818360775,3660,3640,3660,3635,18034
20240725,131600,32752691730,3650,3675,3685,3640,39537
20240725,131500,32607631225,3675,3640,3675,3635,50839
20240725,131400,32421559495,3640,3625,3640,3600,29759
20240725,131300,32314027455,3620,3655,3670,3610,44409
20240725,131200,32152734670,3655,3650,3675,3630,22942
20240725,131100,32068983680,3635,3650,3675,3635,26673
20240725,131000,31971448800,3650,3625,3665,3620,23571
20240725,130900,31885479200,3625,3640,3655,3620,50194
20240725,130800,31703279805,3655,3635,3675,3625,23434
20240725,130700,31617833820,3645,3655,3655,3620,42627
20240725,130600,31462921580,3655,3650,3665,3635,35541
20240725,130500,31333281915,3635,3670,3670,3630,60083
20240725,130400,31113990895,3665,3690,3695,3645,39623
20240725,130300,30968826905,3675,3660,3725,3660,82766
20240725,130200,30662311550,3660,3645,3695,3645,37293
20240725,130100,30525268870,3660,3685,3710,3645,69481
20240725,130000,30269989670,3685,3715,3720,3630,105890
20240725,125900,29881643805,3725,3725,3745,3705,46725
20240725,125800,29707311325,3730,3745,3765,3700,75963
20240725,125700,29423822060,3750,3740,3785,3730,148784
20240725,125600,28864882460,3740,3710,3765,3705,135195
20240725,125500,28359136775,3705,3775,3785,3695,233229
20240725,125400,27484873280,3780,3735,3795,3725,422305
20240725,125300,25895463620,3725,3600,3735,3590,251978
20240725,125200,24966230290,3590,3570,3605,3570,38128
20240725,125100,24829349180,3570,3565,3585,3565,23819
20240725,125000,24744190850,3570,3555,3585,3555,34502
20240725,124900,24621070975,3555,3545,3575,3540,31859
20240725,124800,24507740955,3550,3555,3560,3530,22597
20240725,124700,24427776125,3540,3570,3570,3535,31962
20240725,124600,24314151845,3570,3540,3575,3535,39407
20240725,124500,24174374695,3535,3505,3540,3490,68114
20240725,124400,23934619695,3505,3615,3620,3490,165920
20240725,124300,23347093875,3610,3630,3635,3600,85655
20240725,124200,23037817580,3635,3630,3660,3620,30124
20240725,124100,22928371795,3655,3685,3685,3625,39504
20240725,124000,22784078220,3685,3685,3685,3660,19701
20240725,123900,22711703685,3685,3690,3690,3665,55517
20240725,123800,22507476185,3690,3675,3695,3655,62900
20240725,123700,22276147555,3675,3620,3680,3615,69203
20240725,123600,22023560725,3615,3650,3655,3615,33767
20240725,123500,21900852500,3650,3655,3660,3640,17125
20240725,123400,21838330550,3640,3645,3660,3640,12233
20240725,123300,21793680170,3660,3630,3665,3630,16856
20240725,123200,21732152620,3635,3665,3675,3620,45982
20240725,123100,21563857795,3670,3640,3670,3640,35644
20240725,123000,21433393230,3645,3620,3645,3600,28420
20240725,122900,21330586175,3625,3615,3635,3605,33345
20240725,122800,21210066215,3615,3635,3635,3610,29291
20240725,122700,21103971420,3635,3620,3650,3615,30446
20240725,122600,20993576865,3625,3670,3675,3600,66544
20240725,122500,20751792220,3670,3680,3685,3665,22004
20240725,122400,20670928895,3675,3680,3685,3650,50093
20240725,122300,20487215960,3680,3625,3685,3610,84594
20240725,122200,20178263510,3630,3675,3690,3625,91095
20240725,122100,19845010035,3670,3715,3730,3670,58199
20240725,122000,19629951615,3710,3690,3720,3685,47066
20240725,121900,19455750925,3685,3725,3745,3660,111241
20240725,121800,19043120140,3725,3680,3735,3675,75006
20240725,121700,18764425550,3675,3735,3740,3660,83999
20240725,121600,18454278620,3730,3720,3750,3690,137880
20240725,121500,17940256855,3720,3610,3735,3605,216060
20240725,121400,17143413110,3615,3700,3740,3600,185830
20240725,121300,16458228800,3700,3785,3795,3690,257806
20240725,121200,15497395190,3785,3840,3845,3750,237142
20240725,121100,14598769935,3850,3885,3890,3810,164594
20240725,121000,13966972765,3880,3890,3930,3835,242800
20240725,120900,13023097720,3890,3940,3980,3875,480244
20240725,120800,11130317580,3940,3865,3955,3860,483653
20240725,120700,9233828305,3875,3900,3930,3870,377891
20240725,120600,7760288535,3900,3805,3920,3750,985830
20240725,120500,3951564865,3770,3770,3770,3770,0
20240725,120400,3951564865,3770,3770,3770,3770,0
20240725,120300,3951564865,3770,3595,3770,3585,455837
20240725,120200,2271801805,3595,3585,3595,3520,55573
20240725,120100,2073014455,3580,3500,3580,3500,41028
20240725,120000,1927293365,3500,3500,3500,3500,51
20240725,115900,1927114865,3500,3490,3500,3490,34
20240725,115800,1926996035,3490,3490,3490,3490,212
20240725,115700,1926256155,3495,3495,3495,3495,2
20240725,115600,1926249165,3490,3490,3490,3490,2
20240725,115500,1926242185,3490,3490,3490,3490,0
20240725,115400,1926242185,3490,3490,3490,3490,2
20240725,115300,1926235205,3490,3490,3490,3490,0
20240725,115200,1926235205,3490,3495,3495,3490,6
20240725,115100,1926214245,3490,3490,3495,3490,4
20240725,115000,1926200280,3490,3490,3490,3490,137
20240725,114900,1925722150,3490,3495,3495,3490,402
20240725,114800,1924319165,3500,3495,3500,3495,391
20240725,114700,1922952615,3495,3495,3495,3495,10
20240725,114600,1922917665,3500,3495,3500,3495,377
20240725,114500,1921598710,3490,3490,3490,3490,2
20240725,114400,1921591730,3490,3490,3490,3490,539
20240725,114300,1919710620,3490,3490,3490,3490,6
20240725,114200,1919689680,3490,3490,3490,3490,84
20240725,114100,1919396520,3495,3495,3495,3490,1475
20240725,114000,1914243940,3495,3490,3495,3490,669
20240725,113900,1911905805,3490,3490,3490,3490,267
20240725,113800,1910973975,3490,3490,3490,3490,637
20240725,113700,1908750845,3490,3495,3495,3490,4992
20240725,113600,1891322140,3495,3495,3495,3495,316
20240725,113500,1890217720,3500,3500,3500,3495,5343
20240725,113400,1871518835,3500,3510,3510,3500,2576
20240725,113300,1862501755,3510,3515,3515,3510,255
20240725,113200,1861605455,3515,3520,3520,3515,320
20240725,113100,1860479405,3520,3505,3520,3505,105
20240725,113000,1860111365,3505,3500,3505,3500,534
20240725,112900,1858239705,3500,3500,3500,3495,1603
20240725,112800,1852631450,3525,3525,3530,3500,1304
20240725,112700,1848067210,3500,3510,3510,3500,288
20240725,112600,1847056370,3510,3510,3510,3500,10273
20240725,112500,1811024910,3515,3515,3515,3515,1028
20240725,112400,1807411490,3530,3525,3530,3510,7745
20240725,112300,1780160315,3530,3530,3540,3530,616
20240725,112200,1777985825,3530,3530,3530,3530,892
20240725,112100,1774837065,3540,3540,3540,3540,2
20240725,112000,1774829985,3540,3540,3540,3525,302
20240725,111900,1773765405,3540,3535,3540,3535,55
20240725,111800,1773570710,3540,3535,3540,3535,37
20240725,111700,1773439910,3535,3530,3535,3530,4
20240725,111600,1773425780,3540,3540,3540,3540,0
20240725,111500,1773425780,3540,3540,3540,3540,255
20240725,111400,1772523080,3525,3540,3540,3525,1566
20240725,111300,1766979455,3540,3535,3540,3530,995
20240725,111200,1763463540,3515,3530,3530,3515,1570
20240725,111100,1757934725,3535,3535,3535,3535,418
20240725,111000,1756457095,3535,3535,3535,3535,502
20240725,110900,1754682525,3530,3530,3530,3530,448
20240725,110800,1753101085,3530,3530,3530,3530,282
20240725,110700,1752105625,3525,3525,3530,3525,1949
20240725,110600,1745232900,3530,3520,3530,3520,346
20240725,110500,1744014380,3520,3530,3530,3520,2369
20240725,110400,1735668600,3530,3540,3540,3530,1093
20240725,110300,1731809445,3540,3545,3545,3540,272
20240725,110200,1730845305,3545,3545,3545,3530,570
20240725,110100,1728825820,3540,3525,3540,3525,1849
20240725,110000,1722282760,3540,3530,3540,3525,1900
20240725,105900,1715575845,3540,3540,3540,3540,12
20240725,105800,1715533365,3525,3525,3525,3525,1613
20240725,105700,1709847540,3525,3525,3525,3525,200
20240725,105600,1709142540,3545,3525,3550,3515,275
20240725,105500,1708171085,3535,3535,3540,3525,9181
20240725,105400,1675674685,3530,3515,3530,3510,1986
20240725,105300,1668684535,3515,3510,3515,3510,500
20240725,105200,1666927300,3515,3505,3515,3505,421
20240725,105100,1665447495,3500,3515,3515,3500,3618
20240725,105000,1652755780,3515,3520,3520,3515,497
20240725,104900,1651006370,3520,3515,3520,3515,146
20240725,104800,1650493145,3510,3510,3515,3510,557
20240725,104700,1648537990,3505,3505,3505,3505,0
20240725,104600,1648537990,3505,3510,3515,3505,146
20240725,104500,1648026240,3500,3500,3500,3500,0
20240725,104400,1648026240,3500,3510,3510,3500,298
20240725,104300,1646981450,3505,3505,3505,3505,0
20240725,104200,1646981450,3505,3500,3505,3495,211
20240725,104100,1646242100,3500,3495,3500,3495,2049
20240725,104000,1639080045,3505,3505,3505,3505,165
20240725,103900,1638501720,3505,3505,3505,3505,15
20240725,103800,1638449145,3495,3495,3495,3495,1000
20240725,103700,1634954145,3500,3480,3500,3475,3587
20240725,103600,1622447030,3485,3480,3485,3475,1314
20240725,103500,1617873635,3480,3485,3485,3475,7970
20240725,103400,1590127500,3490,3490,3490,3490,516
20240725,103300,1588326660,3495,3500,3500,3495,410
20240725,103200,1586892595,3500,3500,3500,3500,50
20240725,103100,1586717595,3500,3500,3500,3500,107
20240725,103000,1586343095,3500,3500,3500,3495,66
20240725,102900,1586112310,3500,3495,3505,3495,706
20240725,102800,1583641310,3495,3495,3495,3495,0
20240725,102700,1583641310,3495,3500,3500,3485,3663
20240725,102600,1570861340,3505,3505,3505,3505,1
20240725,102500,1570857835,3490,3500,3500,3490,6
20240725,102400,1570836845,3490,3490,3490,3490,5030
20240725,102300,1553282145,3505,3500,3505,3490,2296
20240725,102200,1545262125,3510,3510,3510,3510,10
20240725,102100,1545227025,3495,3495,3495,3495,10
20240725,102000,1545192075,3490,3505,3505,3490,4813
20240725,101900,1528350125,3505,3505,3505,3505,3
20240725,101800,1528339610,3505,3510,3510,3505,158
20240725,101700,1527785705,3510,3525,3525,3510,291
20240725,101600,1526764280,3510,3510,3510,3510,288
20240725,101500,1525753400,3510,3510,3510,3510,549
20240725,101400,1523826410,3505,3540,3540,3505,361
20240725,101300,1522558850,3540,3505,3550,3490,12383
20240725,101200,1478991805,3510,3510,3510,3485,1513
20240725,101100,1473700985,3500,3505,3510,3500,3505
20240725,101000,1461425465,3510,3505,3510,3505,62
20240725,100900,1461208105,3490,3505,3515,3490,2502
20240725,100800,1452471690,3495,3500,3500,3495,724
20240725,100700,1449940450,3490,3510,3510,3490,2278
20240725,100600,1441988210,3490,3490,3515,3485,2973
20240725,100500,1431618120,3485,3495,3510,3485,543
20240725,100400,1429723130,3490,3485,3490,3485,188
20240725,100300,1429067510,3485,3475,3495,3475,1914
20240725,100200,1422397655,3475,3495,3500,3475,5871
20240725,100100,1401935920,3495,3515,3520,3495,1059
20240725,100000,1398227430,3520,3520,3520,3500,507
20240725,095900,1396452790,3520,3515,3520,3500,5775
20240725,095800,1376224595,3515,3520,3535,3515,536
20240725,095700,1374338055,3520,3545,3545,3520,532
20240725,095600,1372462715,3545,3525,3550,3520,2071
20240725,095500,1365140525,3520,3510,3520,3510,2746
20240725,095400,1355499020,3515,3520,3525,3515,7
20240725,095300,1355474365,3515,3515,3515,3500,275
20240725,095200,1354508670,3510,3505,3510,3495,3142
20240725,095100,1343504440,3505,3510,3510,3505,4823
20240725,095000,1326585980,3510,3535,3535,3510,5478
20240725,094900,1307275880,3545,3545,3550,3530,1927
20240725,094800,1300462495,3530,3555,3565,3505,9704
20240725,094700,1266159890,3555,3590,3590,3555,9503
20240725,094600,1232295490,3590,3590,3600,3565,17935
20240725,094500,1168014290,3590,3585,3595,3560,16927
20240725,094400,1107346035,3585,3570,3585,3560,6195
20240725,094300,1085213565,3575,3570,3575,3550,12298
20240725,094200,1041318975,3570,3575,3585,3560,15667
20240725,094100,985277900,3575,3570,3575,3555,5959
20240725,094000,964043465,3570,3555,3570,3555,18961
20240725,093900,896479255,3560,3545,3560,3540,7810
20240725,093800,868740880,3545,3525,3545,3525,21
20240725,093700,868666585,3530,3550,3550,3515,6682
20240725,093600,845045045,3550,3540,3550,3530,3793
20240725,093500,831612980,3545,3545,3550,3535,4820
20240725,093400,814530780,3545,3555,3560,3535,7507
20240725,093300,787892970,3555,3545,3555,3530,5187
20240725,093200,769488920,3545,3515,3550,3500,5610
20240725,093100,749686550,3515,3490,3515,3485,1879
20240725,093000,743116050,3475,3470,3490,3470,1315
20240725,092900,738547380,3475,3490,3490,3470,4565
20240725,092800,722666925,3490,3510,3510,3485,3676
20240725,092700,709805390,3510,3520,3540,3505,2178
20240725,092600,702138740,3515,3515,3520,3505,4047
20240725,092500,687919845,3500,3505,3505,3495,2686
20240725,092400,678515390,3505,3520,3525,3505,4123
20240725,092300,664039310,3540,3525,3540,3520,6397
20240725,092200,641501355,3525,3540,3540,3525,1418
20240725,092100,636501010,3535,3520,3535,3515,5207
20240725,092000,618170875,3520,3540,3550,3520,2893
20240725,091900,607951670,3540,3535,3560,3530,13566
20240725,091800,559838005,3530,3490,3550,3490,11216
20240725,091700,520194375,3520,3500,3520,3475,7882
20240725,091600,492549905,3500,3490,3500,3485,1067
20240725,091500,488824730,3485,3500,3500,3485,2263
20240725,091400,480917460,3500,3460,3500,3460,4144
20240725,091300,466484850,3460,3465,3475,3450,5838
20240725,091200,446264660,3460,3475,3475,3460,3802
20240725,091100,433080370,3475,3475,3475,3475,150
20240725,091000,432559120,3475,3460,3485,3460,2065
20240725,090900,425407535,3465,3470,3490,3465,6141
20240725,090800,404091310,3470,3465,3470,3455,5547
20240725,090700,384855910,3465,3455,3465,3445,2779
20240725,090600,375243090,3445,3485,3485,3420,11601
20240725,090500,335324285,3485,3495,3495,3485,4986
20240725,090400,317914985,3495,3505,3510,3490,6854
20240725,090300,293913785,3475,3480,3495,3460,6751
20240725,090200,270391800,3460,3450,3475,3450,6021
20240725,090100,249518770,3450,3410,3460,3400,20209
20240725,090000,180238495,3410,3430,3470,3395,51414