stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195100,42650050,5520,5520,5520,5520,624
20240725,195000,42650050,5520,5520,5520,5520,0
20240725,194900,42650050,5520,5520,5520,5520,0
20240725,194800,42650050,5520,5520,5520,5520,0
20240725,194700,42650050,5520,5520,5520,5520,0
20240725,194600,42650050,5520,5520,5520,5520,0
20240725,194500,42650050,5520,5520,5520,5520,0
20240725,194400,42650050,5520,5520,5520,5520,0
20240725,194300,42650050,5520,5520,5520,5520,0
20240725,194200,42650050,5520,5520,5520,5520,0
20240725,194100,42650050,5520,5520,5520,5520,0
20240725,194000,42650050,5520,5520,5520,5520,0
20240725,193900,42650050,5520,5520,5520,5520,0
20240725,193800,42650050,5520,5520,5520,5520,0
20240725,193700,42650050,5520,5520,5520,5520,0
20240725,193600,42650050,5520,5520,5520,5520,0
20240725,193500,42650050,5520,5520,5520,5520,0
20240725,193400,42650050,5520,5520,5520,5520,0
20240725,193300,42650050,5520,5520,5520,5520,0
20240725,193200,42650050,5520,5520,5520,5520,0
20240725,193100,42650050,5520,5520,5520,5520,0
20240725,193000,42650050,5520,5520,5520,5520,0
20240725,192900,42650050,5520,5520,5520,5520,0
20240725,192800,42650050,5520,5520,5520,5520,0
20240725,192700,42650050,5520,5520,5520,5520,0
20240725,192600,42650050,5520,5520,5520,5520,0
20240725,192500,42650050,5520,5520,5520,5520,0
20240725,192400,42650050,5520,5520,5520,5520,0
20240725,192300,42650050,5520,5520,5520,5520,0
20240725,192200,42650050,5520,5520,5520,5520,0
20240725,192100,42650050,5520,5520,5520,5520,624
20240725,192000,42650050,5520,5520,5520,5520,0
20240725,191900,42650050,5520,5520,5520,5520,0
20240725,191800,42650050,5520,5520,5520,5520,0
20240725,191700,42650050,5520,5520,5520,5520,0
20240725,191600,42650050,5520,5520,5520,5520,0
20240725,191500,42650050,5520,5520,5520,5520,0
20240725,191400,42650050,5520,5520,5520,5520,0
20240725,191300,42650050,5520,5520,5520,5520,0
20240725,191200,42650050,5520,5520,5520,5520,0
20240725,191100,42650050,5520,5520,5520,5520,0
20240725,191000,42650050,5520,5520,5520,5520,0
20240725,190900,42650050,5520,5520,5520,5520,0
20240725,190800,42650050,5520,5520,5520,5520,0
20240725,190700,42650050,5520,5520,5520,5520,0
20240725,190600,42650050,5520,5520,5520,5520,0
20240725,190500,42650050,5520,5520,5520,5520,0
20240725,190400,42650050,5520,5520,5520,5520,0
20240725,190300,42650050,5520,5520,5520,5520,0
20240725,190200,42650050,5520,5520,5520,5520,0
20240725,190100,42650050,5520,5520,5520,5520,0
20240725,190000,42650050,5520,5520,5520,5520,0
20240725,185900,42650050,5520,5520,5520,5520,0
20240725,185800,42650050,5520,5520,5520,5520,0
20240725,185700,42650050,5520,5520,5520,5520,0
20240725,185600,42650050,5520,5520,5520,5520,0
20240725,185500,42650050,5520,5520,5520,5520,0
20240725,185400,42650050,5520,5520,5520,5520,0
20240725,185300,42650050,5520,5520,5520,5520,0
20240725,185200,42650050,5520,5520,5520,5520,0
20240725,185100,42650050,5520,5520,5520,5520,624
20240725,185000,42650050,5520,5520,5520,5520,0
20240725,184900,42650050,5520,5520,5520,5520,0
20240725,184800,42650050,5520,5520,5520,5520,0
20240725,184700,42650050,5520,5520,5520,5520,0
20240725,184600,42650050,5520,5520,5520,5520,0
20240725,184500,42650050,5520,5520,5520,5520,0
20240725,184400,42650050,5520,5520,5520,5520,0
20240725,184300,42650050,5520,5520,5520,5520,0
20240725,184200,42650050,5520,5520,5520,5520,0
20240725,184100,42650050,5520,5520,5520,5520,0
20240725,184000,42650050,5520,5520,5520,5520,0
20240725,183900,42650050,5520,5520,5520,5520,0
20240725,183800,42650050,5520,5520,5520,5520,0
20240725,183700,42650050,5520,5520,5520,5520,0
20240725,183600,42650050,5520,5520,5520,5520,0
20240725,183500,42650050,5520,5520,5520,5520,0
20240725,183400,42650050,5520,5520,5520,5520,0
20240725,183300,42650050,5520,5520,5520,5520,0
20240725,183200,42650050,5520,5520,5520,5520,0
20240725,183100,42650050,5520,5520,5520,5520,0
20240725,183000,42650050,5520,5520,5520,5520,0
20240725,182900,42650050,5520,5520,5520,5520,0
20240725,182800,42650050,5520,5520,5520,5520,0
20240725,182700,42650050,5520,5520,5520,5520,0
20240725,182600,42650050,5520,5520,5520,5520,0
20240725,182500,42650050,5520,5520,5520,5520,0
20240725,182400,42650050,5520,5520,5520,5520,0
20240725,182300,42650050,5520,5520,5520,5520,0
20240725,182200,42650050,5520,5520,5520,5520,0
20240725,182100,42650050,5520,5520,5520,5520,624
20240725,182000,42650050,5520,5520,5520,5520,0
20240725,181900,42650050,5520,5520,5520,5520,0
20240725,181800,42650050,5520,5520,5520,5520,0
20240725,181700,42650050,5520,5520,5520,5520,0
20240725,181600,42650050,5520,5520,5520,5520,0
20240725,181500,42650050,5520,5520,5520,5520,0
20240725,181400,42650050,5520,5520,5520,5520,0
20240725,181300,42650050,5520,5520,5520,5520,0
20240725,181200,42650050,5520,5520,5520,5520,0
20240725,181100,42650050,5520,5520,5520,5520,0
20240725,181000,42650050,5520,5520,5520,5520,0
20240725,180900,42650050,5520,5520,5520,5520,0
20240725,180800,42650050,5520,5520,5520,5520,0
20240725,180700,42650050,5520,5520,5520,5520,0
20240725,180600,42650050,5520,5520,5520,5520,0
20240725,180500,42650050,5520,5520,5520,5520,0
20240725,180400,42650050,5520,5520,5520,5520,0
20240725,180300,42650050,5520,5520,5520,5520,0
20240725,180200,42650050,5520,5520,5520,5520,0
20240725,180100,42650050,5520,5520,5520,5520,0
20240725,180000,42650050,5520,5520,5520,5520,0
20240725,175900,42650050,5520,5520,5520,5520,0
20240725,175800,42650050,5520,5520,5520,5520,0
20240725,175700,42650050,5520,5520,5520,5520,0
20240725,175600,42650050,5520,5520,5520,5520,0
20240725,175500,42650050,5520,5520,5520,5520,0
20240725,175400,42650050,5520,5520,5520,5520,0
20240725,175300,42650050,5520,5520,5520,5520,0
20240725,175200,42650050,5520,5520,5520,5520,0
20240725,175100,42650050,5520,5520,5520,5520,624
20240725,175000,42650050,5520,5520,5520,5520,0
20240725,174900,42650050,5520,5520,5520,5520,0
20240725,174800,42650050,5520,5520,5520,5520,0
20240725,174700,42650050,5520,5520,5520,5520,0
20240725,174600,42650050,5520,5520,5520,5520,0
20240725,174500,42650050,5520,5520,5520,5520,0
20240725,174400,42650050,5520,5520,5520,5520,0
20240725,174300,42650050,5520,5520,5520,5520,0
20240725,174200,42650050,5520,5520,5520,5520,0
20240725,174100,42650050,5520,5520,5520,5520,0
20240725,174000,42650050,5520,5520,5520,5520,0
20240725,173900,42650050,5520,5520,5520,5520,0
20240725,173800,42650050,5520,5520,5520,5520,0
20240725,173700,42650050,5520,5520,5520,5520,0
20240725,173600,42650050,5520,5520,5520,5520,0
20240725,173500,42650050,5520,5520,5520,5520,0
20240725,173400,42650050,5520,5520,5520,5520,0
20240725,173300,42650050,5520,5520,5520,5520,0
20240725,173200,42650050,5520,5520,5520,5520,0
20240725,173100,42650050,5520,5520,5520,5520,0
20240725,173000,42650050,5520,5520,5520,5520,0
20240725,172900,42650050,5520,5520,5520,5520,0
20240725,172800,42650050,5520,5520,5520,5520,0
20240725,172700,42650050,5520,5520,5520,5520,0
20240725,172600,42650050,5520,5520,5520,5520,0
20240725,172500,42650050,5520,5520,5520,5520,0
20240725,172400,42650050,5520,5520,5520,5520,0
20240725,172300,42650050,5520,5520,5520,5520,0
20240725,172200,42650050,5520,5520,5520,5520,0
20240725,172100,42650050,5520,5520,5520,5520,624
20240725,172000,42650050,5520,5520,5520,5520,0
20240725,171900,42650050,5520,5520,5520,5520,0
20240725,171800,42650050,5520,5520,5520,5520,0
20240725,171700,42650050,5520,5520,5520,5520,0
20240725,171600,42650050,5520,5520,5520,5520,0
20240725,171500,42650050,5520,5520,5520,5520,0
20240725,171400,42650050,5520,5520,5520,5520,0
20240725,171300,42650050,5520,5520,5520,5520,0
20240725,171200,42650050,5520,5520,5520,5520,0
20240725,171100,42650050,5520,5520,5520,5520,0
20240725,171000,42650050,5520,5520,5520,5520,0
20240725,170900,42650050,5520,5520,5520,5520,0
20240725,170800,42650050,5520,5520,5520,5520,0
20240725,170700,42650050,5520,5520,5520,5520,0
20240725,170600,42650050,5520,5520,5520,5520,0
20240725,170500,42650050,5520,5520,5520,5520,0
20240725,170400,42650050,5520,5520,5520,5520,0
20240725,170300,42650050,5520,5520,5520,5520,0
20240725,170200,42650050,5520,5520,5520,5520,0
20240725,170100,42650050,5520,5520,5520,5520,0
20240725,170000,42650050,5520,5520,5520,5520,0
20240725,165900,42650050,5520,5520,5520,5520,0
20240725,165800,42650050,5520,5520,5520,5520,0
20240725,165700,42650050,5520,5520,5520,5520,0
20240725,165600,42650050,5520,5520,5520,5520,0
20240725,165500,42650050,5520,5520,5520,5520,0
20240725,165400,42650050,5520,5520,5520,5520,0
20240725,165300,42650050,5520,5520,5520,5520,0
20240725,165200,42650050,5520,5520,5520,5520,0
20240725,165100,42650050,5520,5520,5520,5520,624
20240725,165000,42650050,5520,5520,5520,5520,0
20240725,164900,42650050,5520,5520,5520,5520,0
20240725,164800,42650050,5520,5520,5520,5520,0
20240725,164700,42650050,5520,5520,5520,5520,0
20240725,164600,42650050,5520,5520,5520,5520,0
20240725,164500,42650050,5520,5520,5520,5520,0
20240725,164400,42650050,5520,5520,5520,5520,0
20240725,164300,42650050,5520,5520,5520,5520,0
20240725,164200,42650050,5520,5520,5520,5520,0
20240725,164100,42650050,5520,5520,5520,5520,0
20240725,164000,42650050,5520,5520,5520,5520,0
20240725,163900,42650050,5520,5520,5520,5520,0
20240725,163800,42650050,5520,5520,5520,5520,0
20240725,163700,42650050,5520,5520,5520,5520,0
20240725,163600,42650050,5520,5520,5520,5520,0
20240725,163500,42650050,5520,5520,5520,5520,0
20240725,163400,42650050,5520,5520,5520,5520,0
20240725,163300,42650050,5520,5520,5520,5520,0
20240725,163200,42650050,5520,5520,5520,5520,0
20240725,163100,42650050,5520,5520,5520,5520,0
20240725,163000,42650050,5520,5520,5520,5520,0
20240725,162900,42650050,5520,5520,5520,5520,0
20240725,162800,42650050,5520,5520,5520,5520,0
20240725,162700,42650050,5520,5520,5520,5520,0
20240725,162600,42650050,5520,5520,5520,5520,0
20240725,162500,42650050,5520,5520,5520,5520,0
20240725,162400,42650050,5520,5520,5520,5520,0
20240725,162300,42650050,5520,5520,5520,5520,0
20240725,162200,42650050,5520,5520,5520,5520,0
20240725,162100,42650050,5520,5520,5520,5520,624
20240725,162000,42650050,5520,5520,5520,5520,0
20240725,161900,42650050,5520,5520,5520,5520,0
20240725,161800,42650050,5520,5520,5520,5520,0
20240725,161700,42650050,5520,5520,5520,5520,0
20240725,161600,42650050,5520,5520,5520,5520,0
20240725,161500,42650050,5520,5520,5520,5520,0
20240725,161400,42650050,5520,5520,5520,5520,0
20240725,161300,42650050,5520,5520,5520,5520,0
20240725,161200,42650050,5520,5520,5520,5520,0
20240725,161100,42650050,5520,5520,5520,5520,0
20240725,161000,42650050,5520,5520,5520,5520,0
20240725,160900,42650050,5520,5520,5520,5520,0
20240725,160800,42650050,5520,5520,5520,5520,0
20240725,160700,42650050,5520,5520,5520,5520,0
20240725,160600,42650050,5520,5520,5520,5520,0
20240725,160500,42650050,5520,5520,5520,5520,0
20240725,160400,42650050,5520,5520,5520,5520,0
20240725,160300,42650050,5520,5520,5520,5520,0
20240725,160200,42650050,5520,5520,5520,5520,0
20240725,160100,42650050,5520,5520,5520,5520,0
20240725,160000,42650050,5520,5520,5520,5520,0
20240725,155900,42650050,5520,5520,5520,5520,0
20240725,155800,42650050,5520,5520,5520,5520,0
20240725,155700,42650050,5520,5520,5520,5520,0
20240725,155600,42650050,5520,5520,5520,5520,0
20240725,155500,42650050,5520,5520,5520,5520,0
20240725,155400,42650050,5520,5520,5520,5520,0
20240725,155300,42650050,5520,5520,5520,5520,0
20240725,155200,42650050,5520,5520,5520,5520,0
20240725,155100,42650050,5520,5520,5520,5520,624
20240725,155000,42650050,5520,5520,5520,5520,0
20240725,154900,42650050,5520,5520,5520,5520,0
20240725,154800,42650050,5520,5520,5520,5520,0
20240725,154700,42650050,5520,5520,5520,5520,0
20240725,154600,42650050,5520,5520,5520,5520,0
20240725,154500,42650050,5520,5520,5520,5520,0
20240725,154400,42650050,5520,5520,5520,5520,0
20240725,154300,42650050,5520,5520,5520,5520,0
20240725,154200,42650050,5520,5520,5520,5520,0
20240725,154100,42650050,5520,5520,5520,5520,0
20240725,154000,42650050,5520,5520,5520,5520,0
20240725,153900,42650050,5520,5520,5520,5520,0
20240725,153800,42650050,5520,5520,5520,5520,0
20240725,153700,42650050,5520,5520,5520,5520,0
20240725,153600,42650050,5520,5520,5520,5520,0
20240725,153500,42650050,5520,5520,5520,5520,0
20240725,153400,42650050,5520,5520,5520,5520,0
20240725,153300,42650050,5520,5520,5520,5520,0
20240725,153200,42650050,5520,5520,5520,5520,0
20240725,153100,42650050,5520,5520,5520,5520,0
20240725,153000,42650050,5520,5520,5520,5520,624
20240725,152900,39205570,5540,5540,5540,5540,0
20240725,152800,39205570,5540,5540,5540,5540,0
20240725,152700,39205570,5540,5540,5540,5540,0
20240725,152600,39205570,5540,5540,5540,5540,0
20240725,152500,39205570,5540,5540,5540,5540,0
20240725,152400,39205570,5540,5540,5540,5540,0
20240725,152300,39205570,5540,5540,5540,5540,0
20240725,152200,39205570,5540,5540,5540,5540,0
20240725,152100,39205570,5540,5540,5540,5540,0
20240725,152000,39205570,5540,5540,5540,5540,0
20240725,151900,39205570,5540,5550,5550,5540,23
20240725,151800,39078060,5580,5580,5580,5580,0
20240725,151700,39078060,5580,5580,5580,5580,0
20240725,151600,39078060,5580,5580,5580,5580,0
20240725,151500,39078060,5580,5580,5580,5580,1
20240725,151400,39072480,5560,5560,5560,5560,0
20240725,151300,39072480,5560,5560,5560,5560,18
20240725,151200,38972400,5570,5570,5570,5570,1
20240725,151100,38966830,5550,5550,5550,5550,0
20240725,151000,38966830,5550,5550,5550,5550,0
20240725,150900,38966830,5550,5550,5550,5550,0
20240725,150800,38966830,5550,5550,5550,5550,0
20240725,150700,38966830,5550,5550,5550,5550,0
20240725,150600,38966830,5550,5570,5570,5540,744
20240725,150500,34839760,5560,5560,5560,5560,0
20240725,150400,34839760,5560,5580,5580,5560,310
20240725,150300,33112290,5600,5600,5600,5600,0
20240725,150200,33112290,5600,5600,5600,5600,0
20240725,150100,33112290,5600,5600,5600,5600,0
20240725,150000,33112290,5600,5600,5600,5600,0
20240725,145900,33112290,5600,5600,5600,5600,68
20240725,145800,32731490,5600,5600,5600,5600,0
20240725,145700,32731490,5600,5600,5600,5600,5
20240725,145600,32703490,5600,5600,5600,5600,1
20240725,145500,32697890,5590,5590,5590,5590,82
20240725,145400,32239510,5590,5590,5590,5590,1
20240725,145300,32233920,5590,5590,5590,5590,0
20240725,145200,32233920,5590,5590,5590,5590,1
20240725,145100,32228330,5590,5590,5590,5590,0
20240725,145000,32228330,5590,5590,5590,5590,0
20240725,144900,32228330,5590,5590,5590,5590,1
20240725,144800,32222740,5590,5590,5590,5590,0
20240725,144700,32222740,5590,5590,5590,5590,0
20240725,144600,32222740,5590,5590,5590,5590,0
20240725,144500,32222740,5590,5590,5590,5590,0
20240725,144400,32222740,5590,5590,5590,5590,0
20240725,144300,32222740,5590,5590,5590,5590,0
20240725,144200,32222740,5590,5590,5590,5590,48
20240725,144100,31954420,5590,5590,5590,5590,52
20240725,144000,31663740,5590,5590,5590,5590,1
20240725,143900,31658150,5590,5590,5590,5590,0
20240725,143800,31658150,5590,5590,5590,5590,0
20240725,143700,31658150,5590,5590,5590,5590,28
20240725,143600,31501630,5600,5600,5600,5600,0
20240725,143500,31501630,5600,5600,5600,5600,0
20240725,143400,31501630,5600,5600,5600,5600,0
20240725,143300,31501630,5600,5600,5600,5600,0
20240725,143200,31501630,5600,5600,5600,5600,0
20240725,143100,31501630,5600,5600,5600,5600,0
20240725,143000,31501630,5600,5600,5600,5600,2
20240725,142900,31490430,5600,5600,5600,5600,0
20240725,142800,31490430,5600,5600,5600,5600,0
20240725,142700,31490430,5600,5600,5600,5600,0
20240725,142600,31490430,5600,5600,5600,5600,4
20240725,142500,31468030,5590,5590,5590,5590,0
20240725,142400,31468030,5590,5590,5590,5590,5
20240725,142300,31440080,5590,5590,5590,5590,0
20240725,142200,31440080,5590,5590,5590,5590,0
20240725,142100,31440080,5590,5590,5590,5590,0
20240725,142000,31440080,5590,5590,5590,5590,0
20240725,141900,31440080,5590,5590,5590,5590,0
20240725,141800,31440080,5590,5590,5590,5590,0
20240725,141700,31440080,5590,5590,5590,5590,8
20240725,141600,31395360,5600,5600,5600,5600,0
20240725,141500,31395360,5600,5600,5600,5600,0
20240725,141400,31395360,5600,5590,5600,5590,2
20240725,141300,31384170,5590,5590,5590,5590,0
20240725,141200,31384170,5590,5590,5590,5590,0
20240725,141100,31384170,5590,5590,5590,5590,0
20240725,141000,31384170,5590,5590,5590,5590,0
20240725,140900,31384170,5590,5590,5590,5590,45
20240725,140800,31132620,5590,5590,5590,5590,0
20240725,140700,31132620,5590,5590,5590,5590,54
20240725,140600,30830760,5600,5600,5600,5600,0
20240725,140500,30830760,5600,5600,5600,5600,0
20240725,140400,30830760,5600,5600,5600,5600,0
20240725,140300,30830760,5600,5600,5600,5600,0
20240725,140200,30830760,5600,5600,5600,5600,0
20240725,140100,30830760,5600,5600,5600,5600,0
20240725,140000,30830760,5600,5600,5600,5600,0
20240725,135900,30830760,5600,5600,5600,5600,0
20240725,135800,30830760,5600,5600,5600,5600,0
20240725,135700,30830760,5600,5600,5600,5600,0
20240725,135600,30830760,5600,5600,5600,5600,0
20240725,135500,30830760,5600,5600,5600,5600,1
20240725,135400,30825160,5600,5600,5600,5600,0
20240725,135300,30825160,5600,5600,5600,5600,0
20240725,135200,30825160,5600,5600,5600,5600,0
20240725,135100,30825160,5600,5600,5600,5600,0
20240725,135000,30825160,5600,5600,5600,5600,0
20240725,134900,30825160,5600,5600,5600,5600,4
20240725,134800,30802760,5590,5590,5590,5590,0
20240725,134700,30802760,5590,5590,5590,5590,0
20240725,134600,30802760,5590,5590,5590,5590,0
20240725,134500,30802760,5590,5590,5590,5590,0
20240725,134400,30802760,5590,5590,5590,5590,0
20240725,134300,30802760,5590,5590,5590,5590,0
20240725,134200,30802760,5590,5590,5590,5590,0
20240725,134100,30802760,5590,5590,5590,5590,0
20240725,134000,30802760,5590,5590,5590,5590,3
20240725,133900,30785990,5590,5590,5590,5590,0
20240725,133800,30785990,5590,5590,5590,5590,0
20240725,133700,30785990,5590,5590,5590,5590,0
20240725,133600,30785990,5590,5590,5590,5590,0
20240725,133500,30785990,5590,5590,5590,5590,0
20240725,133400,30785990,5590,5590,5590,5590,10
20240725,133300,30730090,5610,5610,5610,5610,0
20240725,133200,30730090,5610,5610,5610,5610,0
20240725,133100,30730090,5610,5610,5610,5610,0
20240725,133000,30730090,5610,5610,5610,5610,0
20240725,132900,30730090,5610,5610,5610,5610,150
20240725,132800,29888590,5610,5610,5610,5610,0
20240725,132700,29888590,5610,5610,5610,5610,0
20240725,132600,29888590,5610,5610,5610,5610,0
20240725,132500,29888590,5610,5610,5610,5610,0
20240725,132400,29888590,5610,5600,5610,5600,537
20240725,132300,26880020,5600,5600,5600,5600,0
20240725,132200,26880020,5600,5600,5600,5600,200
20240725,132100,25760020,5610,5610,5610,5610,0
20240725,132000,25760020,5610,5610,5610,5610,0
20240725,131900,25760020,5610,5610,5610,5600,288
20240725,131800,24146540,5600,5600,5600,5600,51
20240725,131700,23860940,5600,5590,5600,5590,340
20240725,131600,21956990,5600,5600,5600,5600,0
20240725,131500,21956990,5600,5600,5600,5600,0
20240725,131400,21956990,5600,5600,5600,5600,0
20240725,131300,21956990,5600,5600,5600,5600,0
20240725,131200,21956990,5600,5600,5600,5600,0
20240725,131100,21956990,5600,5600,5600,5600,0
20240725,131000,21956990,5600,5600,5600,5600,0
20240725,130900,21956990,5600,5600,5600,5600,0
20240725,130800,21956990,5600,5600,5600,5600,0
20240725,130700,21956990,5600,5600,5600,5600,0
20240725,130600,21956990,5600,5600,5600,5600,0
20240725,130500,21956990,5600,5600,5600,5600,0
20240725,130400,21956990,5600,5600,5600,5600,0
20240725,130300,21956990,5600,5600,5600,5600,0
20240725,130200,21956990,5600,5600,5600,5600,0
20240725,130100,21956990,5600,5600,5600,5600,0
20240725,130000,21956990,5600,5600,5600,5600,0
20240725,125900,21956990,5600,5600,5600,5600,0
20240725,125800,21956990,5600,5600,5600,5600,0
20240725,125700,21956990,5600,5600,5600,5600,0
20240725,125600,21956990,5600,5600,5600,5600,0
20240725,125500,21956990,5600,5600,5600,5600,0
20240725,125400,21956990,5600,5600,5600,5600,0
20240725,125300,21956990,5600,5570,5600,5570,674
20240725,125200,18185230,5540,5540,5540,5540,0
20240725,125100,18185230,5540,5540,5540,5540,0
20240725,125000,18185230,5540,5540,5540,5540,0
20240725,124900,18185230,5540,5540,5540,5540,0
20240725,124800,18185230,5540,5540,5540,5540,0
20240725,124700,18185230,5540,5540,5540,5540,0
20240725,124600,18185230,5540,5540,5540,5540,0
20240725,124500,18185230,5540,5540,5540,5540,0
20240725,124400,18185230,5540,5540,5540,5540,0
20240725,124300,18185230,5540,5540,5540,5540,0
20240725,124200,18185230,5540,5540,5540,5540,0
20240725,124100,18185230,5540,5540,5540,5540,0
20240725,124000,18185230,5540,5540,5540,5540,0
20240725,123900,18185230,5540,5540,5540,5540,0
20240725,123800,18185230,5540,5540,5540,5540,0
20240725,123700,18185230,5540,5540,5540,5540,0
20240725,123600,18185230,5540,5540,5540,5540,0
20240725,123500,18185230,5540,5540,5540,5540,0
20240725,123400,18185230,5540,5540,5540,5540,0
20240725,123300,18185230,5540,5540,5540,5540,0
20240725,123200,18185230,5540,5540,5540,5540,0
20240725,123100,18185230,5540,5540,5540,5540,0
20240725,123000,18185230,5540,5540,5540,5540,0
20240725,122900,18185230,5540,5540,5540,5540,0
20240725,122800,18185230,5540,5540,5540,5540,0
20240725,122700,18185230,5540,5540,5540,5540,0
20240725,122600,18185230,5540,5540,5540,5540,0
20240725,122500,18185230,5540,5540,5540,5540,0
20240725,122400,18185230,5540,5540,5540,5540,0
20240725,122300,18185230,5540,5540,5540,5540,0
20240725,122200,18185230,5540,5540,5540,5540,0
20240725,122100,18185230,5540,5540,5540,5540,117
20240725,122000,17537050,5540,5540,5540,5540,0
20240725,121900,17537050,5540,5540,5540,5540,0
20240725,121800,17537050,5540,5540,5540,5540,26
20240725,121700,17393010,5550,5550,5550,5550,2
20240725,121600,17381910,5570,5570,5570,5570,0
20240725,121500,17381910,5570,5570,5570,5570,0
20240725,121400,17381910,5570,5570,5570,5570,0
20240725,121300,17381910,5570,5570,5570,5570,0
20240725,121200,17381910,5570,5570,5570,5570,1
20240725,121100,17376340,5590,5590,5590,5590,0
20240725,121000,17376340,5590,5590,5590,5590,0
20240725,120900,17376340,5590,5590,5590,5590,0
20240725,120800,17376340,5590,5590,5590,5590,0
20240725,120700,17376340,5590,5590,5590,5590,0
20240725,120600,17376340,5590,5590,5590,5590,0
20240725,120500,17376340,5590,5590,5590,5590,0
20240725,120400,17376340,5590,5590,5590,5590,0
20240725,120300,17376340,5590,5590,5590,5590,0
20240725,120200,17376340,5590,5590,5590,5590,0
20240725,120100,17376340,5590,5590,5590,5590,0
20240725,120000,17376340,5590,5590,5590,5590,0
20240725,115900,17376340,5590,5590,5590,5590,0
20240725,115800,17376340,5590,5590,5590,5590,0
20240725,115700,17376340,5590,5590,5590,5590,0
20240725,115600,17376340,5590,5590,5590,5590,0
20240725,115500,17376340,5590,5590,5590,5590,0
20240725,115400,17376340,5590,5590,5590,5590,0
20240725,115300,17376340,5590,5590,5590,5590,0
20240725,115200,17376340,5590,5590,5590,5590,0
20240725,115100,17376340,5590,5590,5590,5590,0
20240725,115000,17376340,5590,5590,5590,5590,0
20240725,114900,17376340,5590,5590,5590,5590,0
20240725,114800,17376340,5590,5590,5590,5590,0
20240725,114700,17376340,5590,5590,5590,5590,0
20240725,114600,17376340,5590,5590,5590,5590,0
20240725,114500,17376340,5590,5590,5590,5590,0
20240725,114400,17376340,5590,5590,5590,5590,0
20240725,114300,17376340,5590,5590,5590,5590,0
20240725,114200,17376340,5590,5590,5590,5590,0
20240725,114100,17376340,5590,5590,5590,5590,0
20240725,114000,17376340,5590,5590,5590,5590,0
20240725,113900,17376340,5590,5590,5590,5590,0
20240725,113800,17376340,5590,5580,5590,5580,15
20240725,113700,17292510,5540,5540,5540,5540,0
20240725,113600,17292510,5540,5540,5540,5540,0
20240725,113500,17292510,5540,5540,5540,5540,0
20240725,113400,17292510,5540,5540,5540,5540,0
20240725,113300,17292510,5540,5550,5550,5540,90
20240725,113200,16793890,5590,5590,5590,5590,0
20240725,113100,16793890,5590,5590,5590,5590,0
20240725,113000,16793890,5590,5590,5590,5590,0
20240725,112900,16793890,5590,5590,5590,5590,504
20240725,112800,13976530,5590,5590,5590,5590,0
20240725,112700,13976530,5590,5590,5590,5590,0
20240725,112600,13976530,5590,5590,5590,5590,0
20240725,112500,13976530,5590,5560,5590,5560,297
20240725,112400,12316510,5550,5550,5550,5550,0
20240725,112300,12316510,5550,5550,5550,5550,0
20240725,112200,12316510,5550,5550,5550,5550,0
20240725,112100,12316510,5550,5550,5550,5550,0
20240725,112000,12316510,5550,5530,5550,5530,861
20240725,111900,7542110,5530,5530,5530,5530,0
20240725,111800,7542110,5530,5530,5530,5530,0
20240725,111700,7542110,5530,5530,5530,5530,1
20240725,111600,7536580,5520,5520,5520,5520,0
20240725,111500,7536580,5520,5520,5520,5520,0
20240725,111400,7536580,5520,5520,5520,5520,0
20240725,111300,7536580,5520,5520,5520,5520,0
20240725,111200,7536580,5520,5520,5520,5520,0
20240725,111100,7536580,5520,5520,5520,5520,0
20240725,111000,7536580,5520,5520,5520,5520,0
20240725,110900,7536580,5520,5520,5520,5520,0
20240725,110800,7536580,5520,5520,5520,5520,0
20240725,110700,7536580,5520,5520,5520,5520,0
20240725,110600,7536580,5520,5520,5520,5520,0
20240725,110500,7536580,5520,5520,5520,5520,3
20240725,110400,7520020,5520,5520,5520,5520,0
20240725,110300,7520020,5520,5520,5520,5520,0
20240725,110200,7520020,5520,5520,5520,5520,64
20240725,110100,7166740,5520,5520,5520,5520,4
20240725,110000,7144660,5520,5520,5520,5520,0
20240725,105900,7144660,5520,5520,5520,5520,0
20240725,105800,7144660,5520,5520,5520,5520,0
20240725,105700,7144660,5520,5520,5520,5520,0
20240725,105600,7144660,5520,5520,5520,5520,0
20240725,105500,7144660,5520,5520,5520,5520,0
20240725,105400,7144660,5520,5520,5520,5520,0
20240725,105300,7144660,5520,5520,5520,5520,0
20240725,105200,7144660,5520,5520,5520,5520,0
20240725,105100,7144660,5520,5520,5520,5520,0
20240725,105000,7144660,5520,5520,5520,5520,0
20240725,104900,7144660,5520,5520,5520,5520,0
20240725,104800,7144660,5520,5520,5520,5520,0
20240725,104700,7144660,5520,5520,5520,5520,0
20240725,104600,7144660,5520,5520,5520,5520,0
20240725,104500,7144660,5520,5520,5520,5520,0
20240725,104400,7144660,5520,5520,5520,5520,0
20240725,104300,7144660,5520,5520,5520,5520,0
20240725,104200,7144660,5520,5520,5520,5520,0
20240725,104100,7144660,5520,5520,5520,5520,0
20240725,104000,7144660,5520,5520,5520,5520,0
20240725,103900,7144660,5520,5520,5520,5520,0
20240725,103800,7144660,5520,5520,5520,5520,0
20240725,103700,7144660,5520,5520,5520,5520,0
20240725,103600,7144660,5520,5520,5520,5520,3
20240725,103500,7128100,5520,5520,5520,5520,0
20240725,103400,7128100,5520,5520,5520,5520,0
20240725,103300,7128100,5520,5520,5520,5520,0
20240725,103200,7128100,5520,5520,5520,5520,0
20240725,103100,7128100,5520,5520,5520,5520,0
20240725,103000,7128100,5520,5520,5520,5520,0
20240725,102900,7128100,5520,5520,5520,5520,0
20240725,102800,7128100,5520,5520,5520,5520,0
20240725,102700,7128100,5520,5520,5520,5520,0
20240725,102600,7128100,5520,5520,5520,5520,0
20240725,102500,7128100,5520,5520,5520,5520,0
20240725,102400,7128100,5520,5520,5520,5520,0
20240725,102300,7128100,5520,5520,5520,5520,0
20240725,102200,7128100,5520,5520,5520,5520,0
20240725,102100,7128100,5520,5520,5520,5520,0
20240725,102000,7128100,5520,5520,5520,5520,0
20240725,101900,7128100,5520,5520,5520,5520,0
20240725,101800,7128100,5520,5520,5520,5520,0
20240725,101700,7128100,5520,5520,5520,5520,0
20240725,101600,7128100,5520,5520,5520,5520,0
20240725,101500,7128100,5520,5520,5520,5520,0
20240725,101400,7128100,5520,5520,5520,5520,0
20240725,101300,7128100,5520,5520,5520,5520,0
20240725,101200,7128100,5520,5520,5520,5520,0
20240725,101100,7128100,5520,5520,5520,5520,0
20240725,101000,7128100,5520,5520,5520,5520,0
20240725,100900,7128100,5520,5520,5520,5520,0
20240725,100800,7128100,5520,5520,5520,5520,0
20240725,100700,7128100,5520,5520,5520,5520,0
20240725,100600,7128100,5520,5520,5520,5520,0
20240725,100500,7128100,5520,5520,5520,5520,0
20240725,100400,7128100,5520,5520,5520,5520,0
20240725,100300,7128100,5520,5520,5520,5520,0
20240725,100200,7128100,5520,5520,5520,5520,1
20240725,100100,7122580,5510,5520,5520,5510,5
20240725,100000,7094990,5520,5520,5520,5520,0
20240725,095900,7094990,5520,5520,5520,5520,0
20240725,095800,7094990,5520,5520,5520,5520,10
20240725,095700,7039790,5490,5490,5490,5490,0
20240725,095600,7039790,5490,5490,5490,5490,0
20240725,095500,7039790,5490,5490,5490,5490,0
20240725,095400,7039790,5490,5490,5490,5490,0
20240725,095300,7039790,5490,5490,5490,5490,0
20240725,095200,7039790,5490,5490,5490,5490,0
20240725,095100,7039790,5490,5490,5490,5490,0
20240725,095000,7039790,5490,5490,5490,5490,0
20240725,094900,7039790,5490,5490,5490,5490,4
20240725,094800,7017830,5500,5500,5500,5500,0
20240725,094700,7017830,5500,5500,5500,5500,0
20240725,094600,7017830,5500,5500,5500,5500,0
20240725,094500,7017830,5500,5500,5500,5500,0
20240725,094400,7017830,5500,5500,5500,5500,0
20240725,094300,7017830,5500,5500,5500,5500,0
20240725,094200,7017830,5500,5510,5510,5500,80
20240725,094100,6577810,5530,5530,5530,5530,40
20240725,094000,6356610,5530,5530,5530,5530,20
20240725,093900,6246010,5510,5510,5510,5510,0
20240725,093800,6246010,5510,5520,5520,5510,2
20240725,093700,6234980,5500,5500,5500,5500,0
20240725,093600,6234980,5500,5500,5500,5500,0
20240725,093500,6234980,5500,5500,5500,5500,0
20240725,093400,6234980,5500,5500,5500,5500,0
20240725,093300,6234980,5500,5500,5500,5500,0
20240725,093200,6234980,5500,5510,5510,5500,618
20240725,093100,2833440,5510,5540,5540,5510,137
20240725,093000,2076390,5560,5560,5560,5560,20
20240725,092900,1965190,5560,5560,5560,5560,0
20240725,092800,1965190,5560,5560,5560,5560,0
20240725,092700,1965190,5560,5560,5560,5560,0
20240725,092600,1965190,5560,5560,5560,5560,0
20240725,092500,1965190,5560,5560,5560,5560,0
20240725,092400,1965190,5560,5560,5560,5560,100
20240725,092300,1409190,5560,5560,5560,5560,0
20240725,092200,1409190,5560,5560,5560,5560,0
20240725,092100,1409190,5560,5560,5560,5560,0
20240725,092000,1409190,5560,5560,5560,5560,0
20240725,091900,1409190,5560,5560,5560,5560,0
20240725,091800,1409190,5560,5560,5560,5560,0
20240725,091700,1409190,5560,5560,5560,5560,0
20240725,091600,1409190,5560,5560,5560,5560,0
20240725,091500,1409190,5560,5560,5560,5560,10
20240725,091400,1353590,5550,5550,5550,5550,68
20240725,091300,976190,5550,5550,5550,5550,0
20240725,091200,976190,5550,5550,5550,5550,0
20240725,091100,976190,5550,5550,5550,5550,51
20240725,091000,693140,5550,5550,5550,5550,0
20240725,090900,693140,5550,5550,5550,5550,0
20240725,090800,693140,5550,5550,5550,5550,0
20240725,090700,693140,5550,5550,5550,5550,62
20240725,090600,349040,5550,5550,5550,5550,0
20240725,090500,349040,5550,5550,5550,5550,2
20240725,090400,337940,5540,5540,5540,5540,0
20240725,090300,337940,5540,5540,5540,5540,20
20240725,090200,227140,5540,5540,5540,5540,0
20240725,090100,227140,5540,5540,5540,5540,0
20240725,090000,227140,5540,5540,5540,5540,41