stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,201500,384478180,3840,3840,3840,3840,812
20240725,201400,384478180,3840,3840,3840,3840,0
20240725,201300,384478180,3840,3840,3840,3840,0
20240725,201200,384478180,3840,3840,3840,3840,0
20240725,201100,384478180,3840,3840,3840,3840,0
20240725,201000,384478180,3840,3840,3840,3840,0
20240725,200900,384478180,3840,3840,3840,3840,0
20240725,200800,384478180,3840,3840,3840,3840,0
20240725,200700,384478180,3840,3840,3840,3840,0
20240725,200600,384478180,3840,3840,3840,3840,0
20240725,200500,384478180,3840,3840,3840,3840,0
20240725,200400,384478180,3840,3840,3840,3840,0
20240725,200300,384478180,3840,3840,3840,3840,0
20240725,200200,384478180,3840,3840,3840,3840,0
20240725,200100,384478180,3840,3840,3840,3840,0
20240725,200000,384478180,3840,3840,3840,3840,0
20240725,195900,384478180,3840,3840,3840,3840,0
20240725,195800,384478180,3840,3840,3840,3840,0
20240725,195700,384478180,3840,3840,3840,3840,0
20240725,195600,384478180,3840,3840,3840,3840,0
20240725,195500,384478180,3840,3840,3840,3840,0
20240725,195400,384478180,3840,3840,3840,3840,0
20240725,195300,384478180,3840,3840,3840,3840,0
20240725,195200,384478180,3840,3840,3840,3840,0
20240725,195100,384478180,3840,3840,3840,3840,0
20240725,195000,384478180,3840,3840,3840,3840,0
20240725,194900,384478180,3840,3840,3840,3840,0
20240725,194800,384478180,3840,3840,3840,3840,0
20240725,194700,384478180,3840,3840,3840,3840,0
20240725,194600,384478180,3840,3840,3840,3840,0
20240725,194500,384478180,3840,3840,3840,3840,812
20240725,194400,384478180,3840,3840,3840,3840,0
20240725,194300,384478180,3840,3840,3840,3840,0
20240725,194200,384478180,3840,3840,3840,3840,0
20240725,194100,384478180,3840,3840,3840,3840,0
20240725,194000,384478180,3840,3840,3840,3840,0
20240725,193900,384478180,3840,3840,3840,3840,0
20240725,193800,384478180,3840,3840,3840,3840,0
20240725,193700,384478180,3840,3840,3840,3840,0
20240725,193600,384478180,3840,3840,3840,3840,0
20240725,193500,384478180,3840,3840,3840,3840,0
20240725,193400,384478180,3840,3840,3840,3840,0
20240725,193300,384478180,3840,3840,3840,3840,0
20240725,193200,384478180,3840,3840,3840,3840,0
20240725,193100,384478180,3840,3840,3840,3840,0
20240725,193000,384478180,3840,3840,3840,3840,0
20240725,192900,384478180,3840,3840,3840,3840,0
20240725,192800,384478180,3840,3840,3840,3840,0
20240725,192700,384478180,3840,3840,3840,3840,0
20240725,192600,384478180,3840,3840,3840,3840,0
20240725,192500,384478180,3840,3840,3840,3840,0
20240725,192400,384478180,3840,3840,3840,3840,0
20240725,192300,384478180,3840,3840,3840,3840,0
20240725,192200,384478180,3840,3840,3840,3840,0
20240725,192100,384478180,3840,3840,3840,3840,0
20240725,192000,384478180,3840,3840,3840,3840,0
20240725,191900,384478180,3840,3840,3840,3840,0
20240725,191800,384478180,3840,3840,3840,3840,0
20240725,191700,384478180,3840,3840,3840,3840,0
20240725,191600,384478180,3840,3840,3840,3840,0
20240725,191500,384478180,3840,3840,3840,3840,812
20240725,191400,384478180,3840,3840,3840,3840,0
20240725,191300,384478180,3840,3840,3840,3840,0
20240725,191200,384478180,3840,3840,3840,3840,0
20240725,191100,384478180,3840,3840,3840,3840,0
20240725,191000,384478180,3840,3840,3840,3840,0
20240725,190900,384478180,3840,3840,3840,3840,0
20240725,190800,384478180,3840,3840,3840,3840,0
20240725,190700,384478180,3840,3840,3840,3840,0
20240725,190600,384478180,3840,3840,3840,3840,0
20240725,190500,384478180,3840,3840,3840,3840,0
20240725,190400,384478180,3840,3840,3840,3840,0
20240725,190300,384478180,3840,3840,3840,3840,0
20240725,190200,384478180,3840,3840,3840,3840,0
20240725,190100,384478180,3840,3840,3840,3840,0
20240725,190000,384478180,3840,3840,3840,3840,0
20240725,185900,384478180,3840,3840,3840,3840,0
20240725,185800,384478180,3840,3840,3840,3840,0
20240725,185700,384478180,3840,3840,3840,3840,0
20240725,185600,384478180,3840,3840,3840,3840,0
20240725,185500,384478180,3840,3840,3840,3840,0
20240725,185400,384478180,3840,3840,3840,3840,0
20240725,185300,384478180,3840,3840,3840,3840,0
20240725,185200,384478180,3840,3840,3840,3840,0
20240725,185100,384478180,3840,3840,3840,3840,0
20240725,185000,384478180,3840,3840,3840,3840,0
20240725,184900,384478180,3840,3840,3840,3840,0
20240725,184800,384478180,3840,3840,3840,3840,0
20240725,184700,384478180,3840,3840,3840,3840,0
20240725,184600,384478180,3840,3840,3840,3840,0
20240725,184500,384478180,3840,3840,3840,3840,812
20240725,184400,384478180,3840,3840,3840,3840,0
20240725,184300,384478180,3840,3840,3840,3840,0
20240725,184200,384478180,3840,3840,3840,3840,0
20240725,184100,384478180,3840,3840,3840,3840,0
20240725,184000,384478180,3840,3840,3840,3840,0
20240725,183900,384478180,3840,3840,3840,3840,0
20240725,183800,384478180,3840,3840,3840,3840,0
20240725,183700,384478180,3840,3840,3840,3840,0
20240725,183600,384478180,3840,3840,3840,3840,0
20240725,183500,384478180,3840,3840,3840,3840,0
20240725,183400,384478180,3840,3840,3840,3840,0
20240725,183300,384478180,3840,3840,3840,3840,0
20240725,183200,384478180,3840,3840,3840,3840,0
20240725,183100,384478180,3840,3840,3840,3840,0
20240725,183000,384478180,3840,3840,3840,3840,0
20240725,182900,384478180,3840,3840,3840,3840,0
20240725,182800,384478180,3840,3840,3840,3840,0
20240725,182700,384478180,3840,3840,3840,3840,0
20240725,182600,384478180,3840,3840,3840,3840,0
20240725,182500,384478180,3840,3840,3840,3840,0
20240725,182400,384478180,3840,3840,3840,3840,0
20240725,182300,384478180,3840,3840,3840,3840,0
20240725,182200,384478180,3840,3840,3840,3840,0
20240725,182100,384478180,3840,3840,3840,3840,0
20240725,182000,384478180,3840,3840,3840,3840,0
20240725,181900,384478180,3840,3840,3840,3840,0
20240725,181800,384478180,3840,3840,3840,3840,0
20240725,181700,384478180,3840,3840,3840,3840,0
20240725,181600,384478180,3840,3840,3840,3840,0
20240725,181500,384478180,3840,3840,3840,3840,812
20240725,181400,384478180,3840,3840,3840,3840,0
20240725,181300,384478180,3840,3840,3840,3840,0
20240725,181200,384478180,3840,3840,3840,3840,0
20240725,181100,384478180,3840,3840,3840,3840,0
20240725,181000,384478180,3840,3840,3840,3840,0
20240725,180900,384478180,3840,3840,3840,3840,0
20240725,180800,384478180,3840,3840,3840,3840,0
20240725,180700,384478180,3840,3840,3840,3840,0
20240725,180600,384478180,3840,3840,3840,3840,0
20240725,180500,384478180,3840,3840,3840,3840,0
20240725,180400,384478180,3840,3840,3840,3840,0
20240725,180300,384478180,3840,3840,3840,3840,0
20240725,180200,384478180,3840,3840,3840,3840,0
20240725,180100,384478180,3840,3840,3840,3840,0
20240725,180000,384478180,3840,3840,3840,3840,0
20240725,175900,384478180,3840,3840,3840,3840,0
20240725,175800,384478180,3840,3840,3840,3840,0
20240725,175700,384478180,3840,3840,3840,3840,0
20240725,175600,384478180,3840,3840,3840,3840,0
20240725,175500,384478180,3840,3840,3840,3840,0
20240725,175400,384478180,3840,3840,3840,3840,0
20240725,175300,384478180,3840,3840,3840,3840,0
20240725,175200,384478180,3840,3840,3840,3840,0
20240725,175100,384478180,3840,3840,3840,3840,0
20240725,175000,384478180,3840,3840,3840,3840,0
20240725,174900,384478180,3840,3840,3840,3840,0
20240725,174800,384478180,3840,3840,3840,3840,0
20240725,174700,384478180,3840,3840,3840,3840,0
20240725,174600,384478180,3840,3840,3840,3840,0
20240725,174500,384478180,3840,3840,3840,3840,812
20240725,174400,384478180,3840,3840,3840,3840,0
20240725,174300,384478180,3840,3840,3840,3840,0
20240725,174200,384478180,3840,3840,3840,3840,0
20240725,174100,384478180,3840,3840,3840,3840,0
20240725,174000,384478180,3840,3840,3840,3840,0
20240725,173900,384478180,3840,3840,3840,3840,0
20240725,173800,384478180,3840,3840,3840,3840,0
20240725,173700,384478180,3840,3840,3840,3840,0
20240725,173600,384478180,3840,3840,3840,3840,0
20240725,173500,384478180,3840,3840,3840,3840,0
20240725,173400,384478180,3840,3840,3840,3840,0
20240725,173300,384478180,3840,3840,3840,3840,0
20240725,173200,384478180,3840,3840,3840,3840,0
20240725,173100,384478180,3840,3840,3840,3840,0
20240725,173000,384478180,3840,3840,3840,3840,0
20240725,172900,384478180,3840,3840,3840,3840,0
20240725,172800,384478180,3840,3840,3840,3840,0
20240725,172700,384478180,3840,3840,3840,3840,0
20240725,172600,384478180,3840,3840,3840,3840,0
20240725,172500,384478180,3840,3840,3840,3840,0
20240725,172400,384478180,3840,3840,3840,3840,0
20240725,172300,384478180,3840,3840,3840,3840,0
20240725,172200,384478180,3840,3840,3840,3840,0
20240725,172100,384478180,3840,3840,3840,3840,0
20240725,172000,384478180,3840,3840,3840,3840,0
20240725,171900,384478180,3840,3840,3840,3840,0
20240725,171800,384478180,3840,3840,3840,3840,0
20240725,171700,384478180,3840,3840,3840,3840,0
20240725,171600,384478180,3840,3840,3840,3840,0
20240725,171500,384478180,3840,3840,3840,3840,812
20240725,171400,384478180,3840,3840,3840,3840,0
20240725,171300,384478180,3840,3840,3840,3840,0
20240725,171200,384478180,3840,3840,3840,3840,0
20240725,171100,384478180,3840,3840,3840,3840,0
20240725,171000,384478180,3840,3840,3840,3840,0
20240725,170900,384478180,3840,3840,3840,3840,0
20240725,170800,384478180,3840,3840,3840,3840,0
20240725,170700,384478180,3840,3840,3840,3840,0
20240725,170600,384478180,3840,3840,3840,3840,0
20240725,170500,384478180,3840,3840,3840,3840,0
20240725,170400,384478180,3840,3840,3840,3840,0
20240725,170300,384478180,3840,3840,3840,3840,0
20240725,170200,384478180,3840,3840,3840,3840,0
20240725,170100,384478180,3840,3840,3840,3840,0
20240725,170000,384478180,3840,3840,3840,3840,0
20240725,165900,384478180,3840,3840,3840,3840,0
20240725,165800,384478180,3840,3840,3840,3840,0
20240725,165700,384478180,3840,3840,3840,3840,0
20240725,165600,384478180,3840,3840,3840,3840,0
20240725,165500,384478180,3840,3840,3840,3840,0
20240725,165400,384478180,3840,3840,3840,3840,0
20240725,165300,384478180,3840,3840,3840,3840,0
20240725,165200,384478180,3840,3840,3840,3840,0
20240725,165100,384478180,3840,3840,3840,3840,0
20240725,165000,384478180,3840,3840,3840,3840,0
20240725,164900,384478180,3840,3840,3840,3840,0
20240725,164800,384478180,3840,3840,3840,3840,0
20240725,164700,384478180,3840,3840,3840,3840,0
20240725,164600,384478180,3840,3840,3840,3840,0
20240725,164500,384478180,3840,3840,3840,3840,812
20240725,164400,384478180,3840,3840,3840,3840,0
20240725,164300,384478180,3840,3840,3840,3840,0
20240725,164200,384478180,3840,3840,3840,3840,0
20240725,164100,384478180,3840,3840,3840,3840,0
20240725,164000,384478180,3840,3840,3840,3840,0
20240725,163900,384478180,3840,3840,3840,3840,0
20240725,163800,384478180,3840,3840,3840,3840,0
20240725,163700,384478180,3840,3840,3840,3840,0
20240725,163600,384478180,3840,3840,3840,3840,0
20240725,163500,384478180,3840,3840,3840,3840,0
20240725,163400,384478180,3840,3840,3840,3840,0
20240725,163300,384478180,3840,3840,3840,3840,0
20240725,163200,384478180,3840,3840,3840,3840,0
20240725,163100,384478180,3840,3840,3840,3840,0
20240725,163000,384478180,3840,3840,3840,3840,0
20240725,162900,384478180,3840,3840,3840,3840,0
20240725,162800,384478180,3840,3840,3840,3840,0
20240725,162700,384478180,3840,3840,3840,3840,0
20240725,162600,384478180,3840,3840,3840,3840,0
20240725,162500,384478180,3840,3840,3840,3840,0
20240725,162400,384478180,3840,3840,3840,3840,0
20240725,162300,384478180,3840,3840,3840,3840,0
20240725,162200,384478180,3840,3840,3840,3840,0
20240725,162100,384478180,3840,3840,3840,3840,0
20240725,162000,384478180,3840,3840,3840,3840,0
20240725,161900,384478180,3840,3840,3840,3840,0
20240725,161800,384478180,3840,3840,3840,3840,0
20240725,161700,384478180,3840,3840,3840,3840,0
20240725,161600,384478180,3840,3840,3840,3840,0
20240725,161500,384478180,3840,3840,3840,3840,812
20240725,161400,384478180,3840,3840,3840,3840,0
20240725,161300,384478180,3840,3840,3840,3840,0
20240725,161200,384478180,3840,3840,3840,3840,0
20240725,161100,384478180,3840,3840,3840,3840,0
20240725,161000,384478180,3840,3840,3840,3840,0
20240725,160900,384478180,3840,3840,3840,3840,0
20240725,160800,384478180,3840,3840,3840,3840,0
20240725,160700,384478180,3840,3840,3840,3840,0
20240725,160600,384478180,3840,3840,3840,3840,0
20240725,160500,384478180,3840,3840,3840,3840,0
20240725,160400,384478180,3840,3840,3840,3840,0
20240725,160300,384478180,3840,3840,3840,3840,0
20240725,160200,384478180,3840,3840,3840,3840,0
20240725,160100,384478180,3840,3840,3840,3840,0
20240725,160000,384478180,3840,3840,3840,3840,0
20240725,155900,384478180,3840,3840,3840,3840,0
20240725,155800,384478180,3840,3840,3840,3840,0
20240725,155700,384478180,3840,3840,3840,3840,0
20240725,155600,384478180,3840,3840,3840,3840,0
20240725,155500,384478180,3840,3840,3840,3840,0
20240725,155400,384478180,3840,3840,3840,3840,0
20240725,155300,384478180,3840,3840,3840,3840,0
20240725,155200,384478180,3840,3840,3840,3840,0
20240725,155100,384478180,3840,3840,3840,3840,0
20240725,155000,384478180,3840,3840,3840,3840,0
20240725,154900,384478180,3840,3840,3840,3840,0
20240725,154800,384478180,3840,3840,3840,3840,0
20240725,154700,384478180,3840,3840,3840,3840,0
20240725,154600,384478180,3840,3840,3840,3840,0
20240725,154500,384478180,3840,3840,3840,3840,812
20240725,154400,384478180,3840,3840,3840,3840,0
20240725,154300,384478180,3840,3840,3840,3840,0
20240725,154200,384478180,3840,3840,3840,3840,0
20240725,154100,384478180,3840,3840,3840,3840,0
20240725,154000,384478180,3840,3840,3840,3840,0
20240725,153900,384478180,3840,3840,3840,3840,0
20240725,153800,384478180,3840,3840,3840,3840,0
20240725,153700,384478180,3840,3840,3840,3840,0
20240725,153600,384478180,3840,3840,3840,3840,0
20240725,153500,384478180,3840,3840,3840,3840,0
20240725,153400,384478180,3840,3840,3840,3840,0
20240725,153300,384478180,3840,3840,3840,3840,0
20240725,153200,384478180,3840,3840,3840,3840,0
20240725,153100,384478180,3840,3840,3840,3840,0
20240725,153000,384478180,3840,3840,3840,3840,812
20240725,152900,381360100,3810,3810,3810,3810,0
20240725,152800,381360100,3810,3810,3810,3810,0
20240725,152700,381360100,3810,3810,3810,3810,0
20240725,152600,381360100,3810,3810,3810,3810,0
20240725,152500,381360100,3810,3810,3810,3810,0
20240725,152400,381360100,3810,3810,3810,3810,0
20240725,152300,381360100,3810,3810,3810,3810,0
20240725,152200,381360100,3810,3810,3810,3810,0
20240725,152100,381360100,3810,3810,3810,3810,0
20240725,152000,381360100,3810,3810,3810,3810,0
20240725,151900,381360100,3810,3825,3840,3810,858
20240725,151800,378071405,3825,3825,3825,3825,0
20240725,151700,378071405,3825,3815,3825,3810,2070
20240725,151600,370179770,3820,3825,3825,3820,1221
20240725,151500,365510820,3825,3825,3825,3825,0
20240725,151400,365510820,3825,3825,3825,3825,27
20240725,151300,365407545,3825,3825,3825,3825,1
20240725,151200,365403720,3815,3815,3815,3815,3447
20240725,151100,352253415,3815,3815,3815,3815,10
20240725,151000,352215265,3815,3815,3815,3815,50
20240725,150900,352024515,3810,3810,3810,3810,3
20240725,150800,352013085,3810,3815,3815,3810,691
20240725,150700,349380245,3815,3820,3825,3815,3538
20240725,150600,335881460,3820,3820,3820,3820,312
20240725,150500,334689620,3815,3815,3815,3815,2
20240725,150400,334681990,3825,3820,3825,3820,1051
20240725,150300,330667165,3820,3820,3820,3820,0
20240725,150200,330667165,3820,3815,3820,3815,712
20240725,150100,327950635,3820,3820,3820,3820,0
20240725,150000,327950635,3820,3820,3825,3820,2381
20240725,145900,318855210,3830,3830,3830,3830,0
20240725,145800,318855210,3830,3830,3830,3830,0
20240725,145700,318855210,3830,3830,3830,3830,0
20240725,145600,318855210,3830,3830,3830,3830,0
20240725,145500,318855210,3830,3830,3830,3830,1
20240725,145400,318851380,3825,3830,3830,3825,3372
20240725,145300,305943195,3830,3830,3830,3830,0
20240725,145200,305943195,3830,3830,3830,3830,0
20240725,145100,305943195,3830,3830,3830,3830,0
20240725,145000,305943195,3830,3835,3835,3830,1178
20240725,144900,301427565,3845,3845,3845,3845,0
20240725,144800,301427565,3845,3845,3845,3845,0
20240725,144700,301427565,3845,3845,3845,3845,0
20240725,144600,301427565,3845,3845,3845,3845,0
20240725,144500,301427565,3845,3845,3845,3845,0
20240725,144400,301427565,3845,3845,3845,3845,0
20240725,144300,301427565,3845,3845,3845,3845,0
20240725,144200,301427565,3845,3845,3845,3845,0
20240725,144100,301427565,3845,3845,3845,3845,0
20240725,144000,301427565,3845,3845,3845,3845,0
20240725,143900,301427565,3845,3845,3845,3845,1
20240725,143800,301423720,3835,3835,3835,3835,0
20240725,143700,301423720,3835,3835,3835,3835,0
20240725,143600,301423720,3835,3835,3835,3835,0
20240725,143500,301423720,3835,3835,3835,3835,222
20240725,143400,300572350,3835,3835,3835,3835,50
20240725,143300,300380600,3835,3835,3835,3835,0
20240725,143200,300380600,3835,3835,3835,3835,791
20240725,143100,297347115,3845,3845,3845,3845,0
20240725,143000,297347115,3845,3845,3845,3845,2
20240725,142900,297339425,3835,3835,3835,3835,0
20240725,142800,297339425,3835,3840,3840,3835,117
20240725,142700,296890150,3845,3845,3845,3845,0
20240725,142600,296890150,3845,3845,3845,3845,0
20240725,142500,296890150,3845,3845,3845,3845,1391
20240725,142400,291541755,3850,3850,3850,3850,0
20240725,142300,291541755,3850,3850,3850,3850,0
20240725,142200,291541755,3850,3850,3850,3850,0
20240725,142100,291541755,3850,3850,3850,3850,0
20240725,142000,291541755,3850,3850,3850,3850,0
20240725,141900,291541755,3850,3850,3850,3850,0
20240725,141800,291541755,3850,3850,3850,3850,0
20240725,141700,291541755,3850,3850,3850,3850,1
20240725,141600,291537905,3845,3845,3845,3845,0
20240725,141500,291537905,3845,3845,3845,3845,0
20240725,141400,291537905,3845,3845,3845,3845,148
20240725,141300,290968845,3850,3850,3850,3850,0
20240725,141200,290968845,3850,3850,3850,3850,0
20240725,141100,290968845,3850,3850,3850,3850,0
20240725,141000,290968845,3850,3850,3850,3850,0
20240725,140900,290968845,3850,3850,3850,3850,460
20240725,140800,289197845,3855,3855,3855,3855,0
20240725,140700,289197845,3855,3850,3855,3850,1887
20240725,140600,281924830,3845,3840,3845,3840,2591
20240725,140500,271968005,3840,3840,3840,3840,0
20240725,140400,271968005,3840,3840,3840,3840,0
20240725,140300,271968005,3840,3840,3840,3840,0
20240725,140200,271968005,3840,3840,3840,3840,0
20240725,140100,271968005,3840,3840,3840,3840,0
20240725,140000,271968005,3840,3840,3840,3840,0
20240725,135900,271968005,3840,3840,3840,3840,0
20240725,135800,271968005,3840,3840,3840,3840,0
20240725,135700,271968005,3840,3840,3840,3840,0
20240725,135600,271968005,3840,3840,3840,3840,0
20240725,135500,271968005,3840,3840,3840,3840,0
20240725,135400,271968005,3840,3840,3840,3840,0
20240725,135300,271968005,3840,3840,3840,3840,0
20240725,135200,271968005,3840,3840,3840,3840,0
20240725,135100,271968005,3840,3840,3840,3840,0
20240725,135000,271968005,3840,3840,3840,3840,0
20240725,134900,271968005,3840,3840,3840,3840,0
20240725,134800,271968005,3840,3840,3840,3840,0
20240725,134700,271968005,3840,3840,3840,3840,0
20240725,134600,271968005,3840,3840,3840,3840,0
20240725,134500,271968005,3840,3840,3840,3840,0
20240725,134400,271968005,3840,3840,3840,3840,0
20240725,134300,271968005,3840,3840,3840,3840,0
20240725,134200,271968005,3840,3840,3840,3840,0
20240725,134100,271968005,3840,3840,3840,3840,0
20240725,134000,271968005,3840,3840,3840,3840,1
20240725,133900,271964165,3840,3840,3840,3840,0
20240725,133800,271964165,3840,3840,3840,3840,1
20240725,133700,271960325,3835,3835,3835,3835,0
20240725,133600,271960325,3835,3835,3835,3835,0
20240725,133500,271960325,3835,3835,3835,3835,0
20240725,133400,271960325,3835,3835,3835,3835,0
20240725,133300,271960325,3835,3835,3835,3835,0
20240725,133200,271960325,3835,3835,3835,3835,0
20240725,133100,271960325,3835,3835,3835,3835,0
20240725,133000,271960325,3835,3840,3840,3835,464
20240725,132900,270180850,3840,3840,3840,3840,0
20240725,132800,270180850,3840,3840,3840,3840,0
20240725,132700,270180850,3840,3840,3840,3840,0
20240725,132600,270180850,3840,3840,3840,3840,30
20240725,132500,270065650,3840,3840,3840,3840,0
20240725,132400,270065650,3840,3840,3840,3840,0
20240725,132300,270065650,3840,3840,3840,3840,0
20240725,132200,270065650,3840,3840,3840,3840,0
20240725,132100,270065650,3840,3840,3840,3840,0
20240725,132000,270065650,3840,3840,3840,3840,0
20240725,131900,270065650,3840,3840,3840,3840,110
20240725,131800,269643250,3845,3845,3845,3845,0
20240725,131700,269643250,3845,3845,3845,3845,0
20240725,131600,269643250,3845,3845,3845,3845,0
20240725,131500,269643250,3845,3845,3845,3845,0
20240725,131400,269643250,3845,3845,3845,3845,0
20240725,131300,269643250,3845,3845,3845,3845,0
20240725,131200,269643250,3845,3845,3845,3845,0
20240725,131100,269643250,3845,3845,3845,3845,0
20240725,131000,269643250,3845,3845,3845,3845,0
20240725,130900,269643250,3845,3845,3845,3845,0
20240725,130800,269643250,3845,3845,3845,3845,0
20240725,130700,269643250,3845,3845,3845,3845,0
20240725,130600,269643250,3845,3845,3845,3845,0
20240725,130500,269643250,3845,3845,3845,3845,0
20240725,130400,269643250,3845,3845,3845,3845,0
20240725,130300,269643250,3845,3845,3845,3845,0
20240725,130200,269643250,3845,3845,3845,3845,0
20240725,130100,269643250,3845,3845,3845,3845,0
20240725,130000,269643250,3845,3845,3845,3845,1
20240725,125900,269639405,3835,3835,3835,3835,0
20240725,125800,269639405,3835,3835,3835,3835,27
20240725,125700,269535860,3830,3830,3830,3830,4068
20240725,125600,253955420,3830,3830,3830,3830,0
20240725,125500,253955420,3830,3830,3830,3830,200
20240725,125400,253189420,3825,3825,3825,3825,0
20240725,125300,253189420,3825,3825,3825,3825,0
20240725,125200,253189420,3825,3825,3825,3825,970
20240725,125100,249479170,3825,3825,3825,3825,100
20240725,125000,249096670,3830,3830,3830,3830,0
20240725,124900,249096670,3830,3830,3830,3830,0
20240725,124800,249096670,3830,3830,3830,3830,0
20240725,124700,249096670,3830,3830,3830,3830,0
20240725,124600,249096670,3830,3830,3830,3830,0
20240725,124500,249096670,3830,3830,3830,3830,100
20240725,124400,248713670,3830,3830,3830,3830,0
20240725,124300,248713670,3830,3830,3830,3830,10
20240725,124200,248675370,3830,3830,3830,3830,0
20240725,124100,248675370,3830,3830,3830,3830,0
20240725,124000,248675370,3830,3830,3830,3830,0
20240725,123900,248675370,3830,3830,3830,3830,0
20240725,123800,248675370,3830,3830,3830,3830,0
20240725,123700,248675370,3830,3830,3830,3830,39
20240725,123600,248526000,3830,3830,3830,3830,0
20240725,123500,248526000,3830,3830,3830,3830,0
20240725,123400,248526000,3830,3830,3830,3830,52
20240725,123300,248326840,3830,3830,3830,3830,417
20240725,123200,246729730,3830,3830,3830,3830,1
20240725,123100,246725900,3830,3830,3830,3830,0
20240725,123000,246725900,3830,3830,3830,3830,0
20240725,122900,246725900,3830,3830,3830,3830,0
20240725,122800,246725900,3830,3830,3830,3830,0
20240725,122700,246725900,3830,3830,3830,3830,0
20240725,122600,246725900,3830,3830,3830,3830,0
20240725,122500,246725900,3830,3830,3830,3830,0
20240725,122400,246725900,3830,3830,3830,3830,0
20240725,122300,246725900,3830,3830,3830,3830,0
20240725,122200,246725900,3830,3830,3830,3830,412
20240725,122100,245147940,3835,3835,3835,3835,0
20240725,122000,245147940,3835,3835,3835,3835,0
20240725,121900,245147940,3835,3835,3835,3835,0
20240725,121800,245147940,3835,3835,3835,3835,0
20240725,121700,245147940,3835,3835,3835,3835,1
20240725,121600,245144105,3835,3835,3835,3835,0
20240725,121500,245144105,3835,3835,3835,3835,0
20240725,121400,245144105,3835,3835,3835,3835,0
20240725,121300,245144105,3835,3835,3835,3835,0
20240725,121200,245144105,3835,3835,3835,3835,1
20240725,121100,245140270,3830,3830,3830,3830,961
20240725,121000,241459640,3830,3830,3830,3830,1610
20240725,120900,235293340,3830,3830,3830,3830,0
20240725,120800,235293340,3830,3830,3830,3830,0
20240725,120700,235293340,3830,3830,3830,3830,222
20240725,120600,234443080,3830,3830,3830,3830,0
20240725,120500,234443080,3830,3830,3830,3830,2508
20240725,120400,224837440,3830,3830,3830,3830,0
20240725,120300,224837440,3830,3830,3830,3830,0
20240725,120200,224837440,3830,3830,3830,3830,0
20240725,120100,224837440,3830,3825,3830,3825,11
20240725,120000,224795360,3830,3830,3830,3830,0
20240725,115900,224795360,3830,3830,3830,3830,1317
20240725,115800,219751250,3835,3835,3835,3835,0
20240725,115700,219751250,3835,3835,3835,3835,29
20240725,115600,219640035,3835,3835,3835,3835,0
20240725,115500,219640035,3835,3835,3835,3835,0
20240725,115400,219640035,3835,3835,3835,3835,0
20240725,115300,219640035,3835,3835,3835,3835,2400
20240725,115200,210436035,3835,3835,3835,3835,2000
20240725,115100,202766035,3830,3830,3830,3830,0
20240725,115000,202766035,3830,3830,3830,3830,356
20240725,114900,201402555,3830,3830,3830,3830,0
20240725,114800,201402555,3830,3830,3830,3830,676
20240725,114700,198813475,3835,3835,3835,3835,0
20240725,114600,198813475,3835,3835,3835,3835,0
20240725,114500,198813475,3835,3835,3835,3835,0
20240725,114400,198813475,3835,3835,3835,3835,1
20240725,114300,198809640,3830,3830,3830,3830,0
20240725,114200,198809640,3830,3830,3830,3830,0
20240725,114100,198809640,3830,3830,3830,3830,0
20240725,114000,198809640,3830,3830,3830,3830,0
20240725,113900,198809640,3830,3835,3835,3830,801
20240725,113800,195740305,3835,3835,3835,3835,0
20240725,113700,195740305,3835,3835,3835,3835,0
20240725,113600,195740305,3835,3835,3835,3835,0
20240725,113500,195740305,3835,3835,3835,3835,0
20240725,113400,195740305,3835,3835,3835,3835,0
20240725,113300,195740305,3835,3835,3835,3835,0
20240725,113200,195740305,3835,3835,3835,3835,0
20240725,113100,195740305,3835,3835,3835,3835,0
20240725,113000,195740305,3835,3835,3835,3835,0
20240725,112900,195740305,3835,3835,3835,3835,0
20240725,112800,195740305,3835,3835,3835,3835,0
20240725,112700,195740305,3835,3835,3835,3835,0
20240725,112600,195740305,3835,3835,3835,3835,0
20240725,112500,195740305,3835,3835,3835,3835,111
20240725,112400,195314620,3845,3845,3845,3845,0
20240725,112300,195314620,3845,3845,3845,3845,0
20240725,112200,195314620,3845,3845,3845,3845,0
20240725,112100,195314620,3845,3845,3845,3845,0
20240725,112000,195314620,3845,3845,3845,3845,0
20240725,111900,195314620,3845,3845,3845,3845,2
20240725,111800,195306930,3845,3845,3845,3845,0
20240725,111700,195306930,3845,3845,3845,3845,0
20240725,111600,195306930,3845,3845,3845,3845,0
20240725,111500,195306930,3845,3845,3845,3845,0
20240725,111400,195306930,3845,3845,3845,3845,0
20240725,111300,195306930,3845,3845,3845,3845,0
20240725,111200,195306930,3845,3845,3845,3845,0
20240725,111100,195306930,3845,3835,3845,3835,2
20240725,111000,195299250,3830,3825,3830,3825,1010
20240725,110900,191433025,3825,3815,3825,3815,225
20240725,110800,190574640,3815,3815,3815,3815,100
20240725,110700,190193140,3815,3815,3815,3815,100
20240725,110600,189811640,3815,3815,3815,3815,200
20240725,110500,189048640,3815,3815,3815,3815,1343
20240725,110400,183925095,3815,3815,3815,3815,601
20240725,110300,181632280,3815,3815,3815,3815,101
20240725,110200,181246965,3815,3825,3825,3815,4298
20240725,110100,164835245,3830,3830,3830,3830,1
20240725,110000,164831415,3830,3830,3830,3830,101
20240725,105900,164444585,3825,3825,3825,3825,0
20240725,105800,164444585,3825,3825,3825,3825,0
20240725,105700,164444585,3825,3825,3825,3825,2000
20240725,105600,156794585,3825,3830,3830,3825,850
20240725,105500,153542835,3830,3835,3835,3830,2483
20240725,105400,144030380,3840,3840,3840,3840,0
20240725,105300,144030380,3840,3840,3840,3840,50
20240725,105200,143838380,3840,3840,3840,3840,18
20240725,105100,143769260,3840,3840,3840,3840,193
20240725,105000,143028140,3840,3840,3840,3840,584
20240725,104900,140785580,3855,3850,3855,3850,300
20240725,104800,139630455,3850,3845,3855,3845,302
20240725,104700,138468180,3845,3845,3845,3845,228
20240725,104600,137591520,3850,3850,3850,3850,0
20240725,104500,137591520,3850,3860,3860,3850,4979
20240725,104400,118397040,3860,3860,3860,3860,0
20240725,104300,118397040,3860,3860,3860,3860,0
20240725,104200,118397040,3860,3860,3860,3860,754
20240725,104100,115486600,3860,3860,3860,3860,246
20240725,104000,114537040,3860,3860,3860,3860,0
20240725,103900,114537040,3860,3860,3860,3860,5
20240725,103800,114517740,3870,3870,3870,3870,35
20240725,103700,114382290,3870,3870,3870,3870,0
20240725,103600,114382290,3870,3860,3870,3860,5000
20240725,103500,95047020,3860,3860,3860,3860,1
20240725,103400,95043160,3860,3860,3860,3860,0
20240725,103300,95043160,3860,3860,3860,3860,0
20240725,103200,95043160,3860,3860,3860,3860,643
20240725,103100,92561180,3860,3860,3860,3860,107
20240725,103000,92148160,3860,3860,3860,3860,0
20240725,102900,92148160,3860,3860,3860,3860,39
20240725,102800,91997620,3870,3870,3870,3870,0
20240725,102700,91997620,3870,3870,3870,3870,100
20240725,102600,91610620,3875,3875,3875,3875,0
20240725,102500,91610620,3875,3875,3875,3875,0
20240725,102400,91610620,3875,3875,3875,3875,0
20240725,102300,91610620,3875,3875,3875,3875,0
20240725,102200,91610620,3875,3875,3875,3875,0
20240725,102100,91610620,3875,3875,3875,3875,0
20240725,102000,91610620,3875,3875,3875,3875,20
20240725,101900,91533120,3875,3875,3875,3875,1
20240725,101800,91529245,3875,3875,3875,3875,27
20240725,101700,91424620,3875,3875,3875,3875,0
20240725,101600,91424620,3875,3880,3880,3875,48
20240725,101500,91238615,3875,3875,3875,3875,0
20240725,101400,91238615,3875,3875,3875,3875,0
20240725,101300,91238615,3875,3865,3875,3865,169
20240725,101200,90584795,3865,3865,3865,3865,0
20240725,101100,90584795,3865,3865,3865,3865,0
20240725,101000,90584795,3865,3860,3865,3860,402
20240725,100900,89031240,3865,3865,3865,3865,0
20240725,100800,89031240,3865,3865,3865,3865,0
20240725,100700,89031240,3865,3865,3865,3865,0
20240725,100600,89031240,3865,3865,3865,3865,1
20240725,100500,89027375,3865,3865,3865,3865,15
20240725,100400,88969400,3865,3865,3865,3865,1
20240725,100300,88965535,3855,3860,3860,3855,500
20240725,100200,87037740,3860,3860,3860,3860,0
20240725,100100,87037740,3860,3860,3860,3860,193
20240725,100000,86292760,3850,3850,3850,3850,0
20240725,095900,86292760,3850,3850,3850,3850,0
20240725,095800,86292760,3850,3850,3850,3850,1
20240725,095700,86288910,3850,3840,3870,3840,1945
20240725,095600,78806490,3840,3840,3840,3840,0
20240725,095500,78806490,3840,3840,3840,3840,2
20240725,095400,78798810,3835,3840,3840,3835,120
20240725,095300,78338600,3840,3840,3840,3840,201
20240725,095200,77566760,3835,3850,3850,3835,142
20240725,095100,77021325,3845,3845,3845,3845,1
20240725,095000,77017480,3845,3840,3845,3840,701
20240725,094900,74325635,3840,3845,3845,3835,1850
20240725,094800,67222630,3850,3850,3850,3850,0
20240725,094700,67222630,3850,3850,3850,3850,2130
20240725,094600,59022130,3870,3870,3870,3870,3
20240725,094500,59010520,3870,3860,3870,3860,1201
20240725,094400,54374075,3860,3860,3860,3860,5
20240725,094300,54354775,3860,3860,3860,3860,0
20240725,094200,54354775,3860,3860,3860,3860,1
20240725,094100,54350915,3860,3860,3860,3860,0
20240725,094000,54350915,3860,3860,3860,3860,1
20240725,093900,54347055,3860,3860,3860,3860,0
20240725,093800,54347055,3860,3860,3860,3860,2
20240725,093700,54339335,3860,3855,3860,3855,101
20240725,093600,53949975,3855,3855,3855,3855,1
20240725,093500,53946120,3850,3850,3850,3850,500
20240725,093400,52021120,3850,3840,3850,3840,62
20240725,093300,51782730,3845,3840,3845,3840,11
20240725,093200,51740485,3840,3840,3840,3840,61
20240725,093100,51506245,3835,3835,3835,3835,0
20240725,093000,51506245,3835,3835,3835,3830,980
20240725,092900,47748845,3830,3835,3835,3830,1040
20240725,092800,43762515,3820,3820,3820,3820,0
20240725,092700,43762515,3820,3850,3850,3820,1990
20240725,092600,36144500,3830,3830,3830,3830,86
20240725,092500,35815120,3850,3850,3850,3850,10
20240725,092400,35776620,3850,3850,3850,3850,0
20240725,092300,35776620,3850,3850,3850,3850,0
20240725,092200,35776620,3850,3840,3850,3840,20
20240725,092100,35699810,3840,3840,3840,3840,250
20240725,092000,34739810,3855,3850,3855,3830,1503
20240725,091900,28965080,3850,3850,3850,3850,400
20240725,091800,27425080,3850,3850,3850,3850,12
20240725,091700,27378880,3850,3850,3850,3850,1258
20240725,091600,22535580,3870,3870,3870,3870,180
20240725,091500,21838980,3870,3870,3870,3870,758
20240725,091400,18905520,3870,3870,3870,3870,0
20240725,091300,18905520,3870,3870,3870,3870,0
20240725,091200,18905520,3870,3870,3870,3870,1
20240725,091100,18901650,3850,3850,3850,3850,0
20240725,091000,18901650,3850,3850,3850,3850,279
20240725,090900,17827500,3855,3880,3880,3855,2085
20240725,090800,9775765,3890,3875,3890,3875,511
20240725,090700,7795625,3890,3890,3890,3890,500
20240725,090600,5850625,3890,3890,3890,3890,11
20240725,090500,5807835,3890,3890,3890,3890,1
20240725,090400,5803945,3865,3865,3865,3865,25
20240725,090300,5707320,3900,3870,3900,3870,446
20240725,090200,3968160,3870,3860,3870,3860,4
20240725,090100,3952700,3860,3860,3860,3860,0
20240725,090000,3952700,3860,3835,3860,3830,1031