stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203500,59287493455,4980,4980,4980,4980,67660
20240725,203400,59287493455,4980,4980,4980,4980,0
20240725,203300,59287493455,4980,4980,4980,4980,0
20240725,203200,59287493455,4980,4980,4980,4980,0
20240725,203100,59287493455,4980,4980,4980,4980,0
20240725,203000,59287493455,4980,4980,4980,4980,0
20240725,202900,59287493455,4980,4980,4980,4980,0
20240725,202800,59287493455,4980,4980,4980,4980,0
20240725,202700,59287493455,4980,4980,4980,4980,0
20240725,202600,59287493455,4980,4980,4980,4980,0
20240725,202500,59287493455,4980,4980,4980,4980,0
20240725,202400,59287493455,4980,4980,4980,4980,0
20240725,202300,59287493455,4980,4980,4980,4980,0
20240725,202200,59287493455,4980,4980,4980,4980,0
20240725,202100,59287493455,4980,4980,4980,4980,0
20240725,202000,59287493455,4980,4980,4980,4980,0
20240725,201900,59287493455,4980,4980,4980,4980,0
20240725,201800,59287493455,4980,4980,4980,4980,0
20240725,201700,59287493455,4980,4980,4980,4980,0
20240725,201600,59287493455,4980,4980,4980,4980,0
20240725,201500,59287493455,4980,4980,4980,4980,0
20240725,201400,59287493455,4980,4980,4980,4980,0
20240725,201300,59287493455,4980,4980,4980,4980,0
20240725,201200,59287493455,4980,4980,4980,4980,0
20240725,201100,59287493455,4980,4980,4980,4980,0
20240725,201000,59287493455,4980,4980,4980,4980,0
20240725,200900,59287493455,4980,4980,4980,4980,0
20240725,200800,59287493455,4980,4980,4980,4980,0
20240725,200700,59287493455,4980,4980,4980,4980,0
20240725,200600,59287493455,4980,4980,4980,4980,0
20240725,200500,59287493455,4980,4980,4980,4980,67660
20240725,200400,59287493455,4980,4980,4980,4980,0
20240725,200300,59287493455,4980,4980,4980,4980,0
20240725,200200,59287493455,4980,4980,4980,4980,0
20240725,200100,59287493455,4980,4980,4980,4980,0
20240725,200000,59287493455,4980,4980,4980,4980,0
20240725,195900,59287493455,4980,4980,4980,4980,0
20240725,195800,59287493455,4980,4980,4980,4980,0
20240725,195700,59287493455,4980,4980,4980,4980,0
20240725,195600,59287493455,4980,4980,4980,4980,0
20240725,195500,59287493455,4980,4980,4980,4980,0
20240725,195400,59287493455,4980,4980,4980,4980,0
20240725,195300,59287493455,4980,4980,4980,4980,0
20240725,195200,59287493455,4980,4980,4980,4980,0
20240725,195100,59287493455,4980,4980,4980,4980,0
20240725,195000,59287493455,4980,4980,4980,4980,0
20240725,194900,59287493455,4980,4980,4980,4980,0
20240725,194800,59287493455,4980,4980,4980,4980,0
20240725,194700,59287493455,4980,4980,4980,4980,0
20240725,194600,59287493455,4980,4980,4980,4980,0
20240725,194500,59287493455,4980,4980,4980,4980,0
20240725,194400,59287493455,4980,4980,4980,4980,0
20240725,194300,59287493455,4980,4980,4980,4980,0
20240725,194200,59287493455,4980,4980,4980,4980,0
20240725,194100,59287493455,4980,4980,4980,4980,0
20240725,194000,59287493455,4980,4980,4980,4980,0
20240725,193900,59287493455,4980,4980,4980,4980,0
20240725,193800,59287493455,4980,4980,4980,4980,0
20240725,193700,59287493455,4980,4980,4980,4980,0
20240725,193600,59287493455,4980,4980,4980,4980,0
20240725,193500,59287493455,4980,4980,4980,4980,67660
20240725,193400,59287493455,4980,4980,4980,4980,0
20240725,193300,59287493455,4980,4980,4980,4980,0
20240725,193200,59287493455,4980,4980,4980,4980,0
20240725,193100,59287493455,4980,4980,4980,4980,0
20240725,193000,59287493455,4980,4980,4980,4980,0
20240725,192900,59287493455,4980,4980,4980,4980,0
20240725,192800,59287493455,4980,4980,4980,4980,0
20240725,192700,59287493455,4980,4980,4980,4980,0
20240725,192600,59287493455,4980,4980,4980,4980,0
20240725,192500,59287493455,4980,4980,4980,4980,0
20240725,192400,59287493455,4980,4980,4980,4980,0
20240725,192300,59287493455,4980,4980,4980,4980,0
20240725,192200,59287493455,4980,4980,4980,4980,0
20240725,192100,59287493455,4980,4980,4980,4980,0
20240725,192000,59287493455,4980,4980,4980,4980,0
20240725,191900,59287493455,4980,4980,4980,4980,0
20240725,191800,59287493455,4980,4980,4980,4980,0
20240725,191700,59287493455,4980,4980,4980,4980,0
20240725,191600,59287493455,4980,4980,4980,4980,0
20240725,191500,59287493455,4980,4980,4980,4980,0
20240725,191400,59287493455,4980,4980,4980,4980,0
20240725,191300,59287493455,4980,4980,4980,4980,0
20240725,191200,59287493455,4980,4980,4980,4980,0
20240725,191100,59287493455,4980,4980,4980,4980,0
20240725,191000,59287493455,4980,4980,4980,4980,0
20240725,190900,59287493455,4980,4980,4980,4980,0
20240725,190800,59287493455,4980,4980,4980,4980,0
20240725,190700,59287493455,4980,4980,4980,4980,0
20240725,190600,59287493455,4980,4980,4980,4980,0
20240725,190500,59287493455,4980,4980,4980,4980,67660
20240725,190400,59287493455,4980,4980,4980,4980,0
20240725,190300,59287493455,4980,4980,4980,4980,0
20240725,190200,59287493455,4980,4980,4980,4980,0
20240725,190100,59287493455,4980,4980,4980,4980,0
20240725,190000,59287493455,4980,4980,4980,4980,0
20240725,185900,59287493455,4980,4980,4980,4980,0
20240725,185800,59287493455,4980,4980,4980,4980,0
20240725,185700,59287493455,4980,4980,4980,4980,0
20240725,185600,59287493455,4980,4980,4980,4980,0
20240725,185500,59287493455,4980,4980,4980,4980,0
20240725,185400,59287493455,4980,4980,4980,4980,0
20240725,185300,59287493455,4980,4980,4980,4980,0
20240725,185200,59287493455,4980,4980,4980,4980,0
20240725,185100,59287493455,4980,4980,4980,4980,0
20240725,185000,59287493455,4980,4980,4980,4980,0
20240725,184900,59287493455,4980,4980,4980,4980,0
20240725,184800,59287493455,4980,4980,4980,4980,0
20240725,184700,59287493455,4980,4980,4980,4980,0
20240725,184600,59287493455,4980,4980,4980,4980,0
20240725,184500,59287493455,4980,4980,4980,4980,0
20240725,184400,59287493455,4980,4980,4980,4980,0
20240725,184300,59287493455,4980,4980,4980,4980,0
20240725,184200,59287493455,4980,4980,4980,4980,0
20240725,184100,59287493455,4980,4980,4980,4980,0
20240725,184000,59287493455,4980,4980,4980,4980,0
20240725,183900,59287493455,4980,4980,4980,4980,0
20240725,183800,59287493455,4980,4980,4980,4980,0
20240725,183700,59287493455,4980,4980,4980,4980,0
20240725,183600,59287493455,4980,4980,4980,4980,0
20240725,183500,59287493455,4980,4980,4980,4980,67660
20240725,183400,59287493455,4980,4980,4980,4980,0
20240725,183300,59287493455,4980,4980,4980,4980,0
20240725,183200,59287493455,4980,4980,4980,4980,0
20240725,183100,59287493455,4980,4980,4980,4980,0
20240725,183000,59287493455,4980,4980,4980,4980,0
20240725,182900,59287493455,4980,4980,4980,4980,0
20240725,182800,59287493455,4980,4980,4980,4980,0
20240725,182700,59287493455,4980,4980,4980,4980,0
20240725,182600,59287493455,4980,4980,4980,4980,0
20240725,182500,59287493455,4980,4980,4980,4980,0
20240725,182400,59287493455,4980,4980,4980,4980,0
20240725,182300,59287493455,4980,4980,4980,4980,0
20240725,182200,59287493455,4980,4980,4980,4980,0
20240725,182100,59287493455,4980,4980,4980,4980,0
20240725,182000,59287493455,4980,4980,4980,4980,0
20240725,181900,59287493455,4980,4980,4980,4980,0
20240725,181800,59287493455,4980,4980,4980,4980,0
20240725,181700,59287493455,4980,4980,4980,4980,0
20240725,181600,59287493455,4980,4980,4980,4980,0
20240725,181500,59287493455,4980,4980,4980,4980,0
20240725,181400,59287493455,4980,4980,4980,4980,0
20240725,181300,59287493455,4980,4980,4980,4980,0
20240725,181200,59287493455,4980,4980,4980,4980,0
20240725,181100,59287493455,4980,4980,4980,4980,0
20240725,181000,59287493455,4980,4980,4980,4980,0
20240725,180900,59287493455,4980,4980,4980,4980,0
20240725,180800,59287493455,4980,4980,4980,4980,0
20240725,180700,59287493455,4980,4980,4980,4980,0
20240725,180600,59287493455,4980,4980,4980,4980,0
20240725,180500,59287493455,4980,4980,4980,4980,67660
20240725,180400,59287493455,4980,4980,4980,4980,0
20240725,180300,59287493455,4980,4980,4980,4980,0
20240725,180200,59287493455,4980,4980,4980,4980,0
20240725,180100,59287493455,4980,4980,4980,4980,0
20240725,180000,59287493455,4980,4980,4980,4980,0
20240725,175900,59287493455,4980,4980,4980,4980,0
20240725,175800,59287493455,4980,4980,4980,4980,0
20240725,175700,59287493455,4980,4980,4980,4980,0
20240725,175600,59287493455,4980,4980,4980,4980,0
20240725,175500,59287493455,4980,4980,4980,4980,0
20240725,175400,59287493455,4980,4980,4980,4980,0
20240725,175300,59287493455,4980,4980,4980,4980,0
20240725,175200,59287493455,4980,4980,4980,4980,0
20240725,175100,59287493455,4980,4980,4980,4980,0
20240725,175000,59287493455,4980,4980,4980,4980,0
20240725,174900,59287493455,4980,4980,4980,4980,0
20240725,174800,59287493455,4980,4980,4980,4980,0
20240725,174700,59287493455,4980,4980,4980,4980,0
20240725,174600,59287493455,4980,4980,4980,4980,0
20240725,174500,59287493455,4980,4980,4980,4980,0
20240725,174400,59287493455,4980,4980,4980,4980,0
20240725,174300,59287493455,4980,4980,4980,4980,0
20240725,174200,59287493455,4980,4980,4980,4980,0
20240725,174100,59287493455,4980,4980,4980,4980,0
20240725,174000,59287493455,4980,4980,4980,4980,0
20240725,173900,59287493455,4980,4980,4980,4980,0
20240725,173800,59287493455,4980,4980,4980,4980,0
20240725,173700,59287493455,4980,4980,4980,4980,0
20240725,173600,59287493455,4980,4980,4980,4980,0
20240725,173500,59287493455,4980,4980,4980,4980,67660
20240725,173400,59287493455,4980,4980,4980,4980,0
20240725,173300,59287493455,4980,4980,4980,4980,0
20240725,173200,59287493455,4980,4980,4980,4980,0
20240725,173100,59287493455,4980,4980,4980,4980,0
20240725,173000,59287493455,4980,4980,4980,4980,0
20240725,172900,59287493455,4980,4980,4980,4980,0
20240725,172800,59287493455,4980,4980,4980,4980,0
20240725,172700,59287493455,4980,4980,4980,4980,0
20240725,172600,59287493455,4980,4980,4980,4980,0
20240725,172500,59287493455,4980,4980,4980,4980,0
20240725,172400,59287493455,4980,4980,4980,4980,0
20240725,172300,59287493455,4980,4980,4980,4980,0
20240725,172200,59287493455,4980,4980,4980,4980,0
20240725,172100,59287493455,4980,4980,4980,4980,0
20240725,172000,59287493455,4980,4980,4980,4980,0
20240725,171900,59287493455,4980,4980,4980,4980,0
20240725,171800,59287493455,4980,4980,4980,4980,0
20240725,171700,59287493455,4980,4980,4980,4980,0
20240725,171600,59287493455,4980,4980,4980,4980,0
20240725,171500,59287493455,4980,4980,4980,4980,0
20240725,171400,59287493455,4980,4980,4980,4980,0
20240725,171300,59287493455,4980,4980,4980,4980,0
20240725,171200,59287493455,4980,4980,4980,4980,0
20240725,171100,59287493455,4980,4980,4980,4980,0
20240725,171000,59287493455,4980,4980,4980,4980,0
20240725,170900,59287493455,4980,4980,4980,4980,0
20240725,170800,59287493455,4980,4980,4980,4980,0
20240725,170700,59287493455,4980,4980,4980,4980,0
20240725,170600,59287493455,4980,4980,4980,4980,0
20240725,170500,59287493455,4980,4980,4980,4980,67660
20240725,170400,59287493455,4980,4980,4980,4980,0
20240725,170300,59287493455,4980,4980,4980,4980,0
20240725,170200,59287493455,4980,4980,4980,4980,0
20240725,170100,59287493455,4980,4980,4980,4980,0
20240725,170000,59287493455,4980,4980,4980,4980,0
20240725,165900,59287493455,4980,4980,4980,4980,0
20240725,165800,59287493455,4980,4980,4980,4980,0
20240725,165700,59287493455,4980,4980,4980,4980,0
20240725,165600,59287493455,4980,4980,4980,4980,0
20240725,165500,59287493455,4980,4980,4980,4980,0
20240725,165400,59287493455,4980,4980,4980,4980,0
20240725,165300,59287493455,4980,4980,4980,4980,0
20240725,165200,59287493455,4980,4980,4980,4980,0
20240725,165100,59287493455,4980,4980,4980,4980,0
20240725,165000,59287493455,4980,4980,4980,4980,0
20240725,164900,59287493455,4980,4980,4980,4980,0
20240725,164800,59287493455,4980,4980,4980,4980,0
20240725,164700,59287493455,4980,4980,4980,4980,0
20240725,164600,59287493455,4980,4980,4980,4980,0
20240725,164500,59287493455,4980,4980,4980,4980,0
20240725,164400,59287493455,4980,4980,4980,4980,0
20240725,164300,59287493455,4980,4980,4980,4980,0
20240725,164200,59287493455,4980,4980,4980,4980,0
20240725,164100,59287493455,4980,4980,4980,4980,0
20240725,164000,59287493455,4980,4980,4980,4980,0
20240725,163900,59287493455,4980,4980,4980,4980,0
20240725,163800,59287493455,4980,4980,4980,4980,0
20240725,163700,59287493455,4980,4980,4980,4980,0
20240725,163600,59287493455,4980,4980,4980,4980,0
20240725,163500,59287493455,4980,4980,4980,4980,67660
20240725,163400,59287493455,4980,4980,4980,4980,0
20240725,163300,59287493455,4980,4980,4980,4980,0
20240725,163200,59287493455,4980,4980,4980,4980,0
20240725,163100,59287493455,4980,4980,4980,4980,0
20240725,163000,59287493455,4980,4980,4980,4980,0
20240725,162900,59287493455,4980,4980,4980,4980,0
20240725,162800,59287493455,4980,4980,4980,4980,0
20240725,162700,59287493455,4980,4980,4980,4980,0
20240725,162600,59287493455,4980,4980,4980,4980,0
20240725,162500,59287493455,4980,4980,4980,4980,0
20240725,162400,59287493455,4980,4980,4980,4980,0
20240725,162300,59287493455,4980,4980,4980,4980,0
20240725,162200,59287493455,4980,4980,4980,4980,0
20240725,162100,59287493455,4980,4980,4980,4980,0
20240725,162000,59287493455,4980,4980,4980,4980,0
20240725,161900,59287493455,4980,4980,4980,4980,0
20240725,161800,59287493455,4980,4980,4980,4980,0
20240725,161700,59287493455,4980,4980,4980,4980,0
20240725,161600,59287493455,4980,4980,4980,4980,0
20240725,161500,59287493455,4980,4980,4980,4980,0
20240725,161400,59287493455,4980,4980,4980,4980,0
20240725,161300,59287493455,4980,4980,4980,4980,0
20240725,161200,59287493455,4980,4980,4980,4980,0
20240725,161100,59287493455,4980,4980,4980,4980,0
20240725,161000,59287493455,4980,4980,4980,4980,0
20240725,160900,59287493455,4980,4980,4980,4980,0
20240725,160800,59287493455,4980,4980,4980,4980,0
20240725,160700,59287493455,4980,4980,4980,4980,0
20240725,160600,59287493455,4980,4980,4980,4980,0
20240725,160500,59287493455,4980,4980,4980,4980,67660
20240725,160400,59287493455,4980,4980,4980,4980,0
20240725,160300,59287493455,4980,4980,4980,4980,0
20240725,160200,59287493455,4980,4980,4980,4980,0
20240725,160100,59287493455,4980,4980,4980,4980,0
20240725,160000,59287493455,4980,4980,4980,4980,0
20240725,155900,59287493455,4980,4980,4980,4980,0
20240725,155800,59287493455,4980,4980,4980,4980,0
20240725,155700,59287493455,4980,4980,4980,4980,0
20240725,155600,59287493455,4980,4980,4980,4980,0
20240725,155500,59287493455,4980,4980,4980,4980,0
20240725,155400,59287493455,4980,4980,4980,4980,0
20240725,155300,59287493455,4980,4980,4980,4980,0
20240725,155200,59287493455,4980,4980,4980,4980,0
20240725,155100,59287493455,4980,4980,4980,4980,0
20240725,155000,59287493455,4980,4980,4980,4980,0
20240725,154900,59287493455,4980,4980,4980,4980,0
20240725,154800,59287493455,4980,4980,4980,4980,0
20240725,154700,59287493455,4980,4980,4980,4980,0
20240725,154600,59287493455,4980,4980,4980,4980,0
20240725,154500,59287493455,4980,4980,4980,4980,0
20240725,154400,59287493455,4980,4980,4980,4980,0
20240725,154300,59287493455,4980,4980,4980,4980,0
20240725,154200,59287493455,4980,4980,4980,4980,0
20240725,154100,59287493455,4980,4980,4980,4980,0
20240725,154000,59287493455,4980,4980,4980,4980,0
20240725,153900,59287493455,4980,4980,4980,4980,0
20240725,153800,59287493455,4980,4980,4980,4980,0
20240725,153700,59287493455,4980,4980,4980,4980,0
20240725,153600,59287493455,4980,4980,4980,4980,0
20240725,153500,59287493455,4980,4980,4980,4980,67660
20240725,153400,59287493455,4980,4980,4980,4980,0
20240725,153300,59287493455,4980,4980,4980,4980,0
20240725,153200,59287493455,4980,4980,4980,4980,0
20240725,153100,59287493455,4980,4980,4980,4980,0
20240725,153000,59287493455,4980,4980,4980,4980,67660
20240725,152900,58950546655,4985,4985,4985,4985,0
20240725,152800,58950546655,4985,4985,4985,4985,0
20240725,152700,58950546655,4985,4985,4985,4985,0
20240725,152600,58950546655,4985,4985,4985,4985,0
20240725,152500,58950546655,4985,4985,4985,4985,0
20240725,152400,58950546655,4985,4985,4985,4985,0
20240725,152300,58950546655,4985,4985,4985,4985,0
20240725,152200,58950546655,4985,4985,4985,4985,0
20240725,152100,58950546655,4985,4985,4985,4985,0
20240725,152000,58950546655,4985,4985,4985,4985,0
20240725,151900,58950546655,4985,5020,5040,4985,48013
20240725,151800,58709694625,5030,5000,5030,4990,19598
20240725,151700,58611601450,5000,5030,5040,5000,21127
20240725,151600,58505420590,5030,4995,5030,4990,9594
20240725,151500,58457304200,4995,4995,5000,4990,13566
20240725,151400,58389543905,4995,5030,5040,4985,24243
20240725,151300,58268360090,5020,5010,5030,5000,14172
20240725,151200,58197266240,5010,5020,5050,5000,33948
20240725,151100,58026977350,5030,5060,5080,5010,27126
20240725,151000,57890128910,5060,5010,5080,4985,42096
20240725,150900,57678684550,5010,5030,5100,5000,141763
20240725,150800,56960810720,5060,4945,5080,4940,204608
20240725,150700,55933416735,4930,4875,4940,4870,15444
20240725,150600,55857569030,4890,4890,4905,4870,9524
20240725,150500,55811096290,4880,4915,4915,4875,14082
20240725,150400,55742204520,4910,4910,4915,4905,8382
20240725,150300,55701035030,4910,4910,4915,4900,13826
20240725,150200,55633214615,4910,4895,4920,4890,14224
20240725,150100,55563508005,4890,4920,4940,4890,27498
20240725,150000,55428272225,4920,4960,4965,4900,56121
20240725,145900,55151408100,4965,4850,4965,4850,138127
20240725,145800,54469231325,4850,4825,4855,4825,6617
20240725,145700,54437169765,4825,4825,4845,4825,1344
20240725,145600,54430684840,4845,4830,4845,4820,2969
20240725,145500,54416359260,4825,4840,4850,4825,2888
20240725,145400,54402377960,4840,4845,4850,4840,2960
20240725,145300,54388026350,4845,4850,4850,4840,947
20240725,145200,54383438930,4850,4840,4860,4840,5158
20240725,145100,54358406665,4850,4825,4850,4820,2441
20240725,145000,54346590325,4840,4825,4840,4820,2758
20240725,144900,54333272545,4825,4825,4835,4820,1267
20240725,144800,54327159405,4820,4835,4840,4820,2478
20240725,144700,54315190475,4845,4835,4845,4835,1186
20240725,144600,54309451430,4835,4845,4845,4835,1456
20240725,144500,54302406880,4840,4820,4840,4820,5347
20240725,144400,54276569380,4820,4825,4825,4820,2650
20240725,144300,54263792080,4825,4820,4830,4820,3826
20240725,144200,54245318150,4820,4825,4825,4820,1698
20240725,144100,54237131900,4825,4825,4825,4820,3717
20240725,144000,54219207925,4820,4830,4830,4815,2345
20240725,143900,54207892595,4830,4830,4835,4825,2447
20240725,143800,54196074435,4825,4815,4830,4815,1866
20240725,143700,54187073085,4810,4805,4810,4805,7436
20240725,143600,54151321685,4810,4810,4820,4805,6915
20240725,143500,54118069210,4810,4820,4820,4810,2423
20240725,143400,54106411830,4820,4825,4825,4810,4316
20240725,143300,54085618235,4825,4830,4840,4825,2844
20240725,143200,54071874440,4830,4845,4845,4830,1424
20240725,143100,54064984850,4845,4830,4845,4830,4301
20240725,143000,54044177360,4825,4825,4830,4820,2440
20240725,142900,54032404450,4815,4825,4825,4815,3635
20240725,142800,54014888250,4825,4810,4825,4810,2856
20240725,142700,54001123640,4820,4810,4820,4810,6766
20240725,142600,53968577435,4810,4810,4810,4810,0
20240725,142500,53968577435,4810,4820,4820,4810,12362
20240725,142400,53909097930,4815,4820,4830,4815,4187
20240725,142300,53888934525,4820,4840,4840,4820,697
20240725,142200,53885570305,4835,4820,4835,4815,4943
20240725,142100,53861766640,4815,4845,4850,4815,11561
20240725,142000,53806008125,4845,4840,4845,4830,4325
20240725,141900,53785079070,4840,4845,4850,4840,417
20240725,141800,53783060190,4840,4845,4850,4840,1078
20240725,141700,53777835020,4850,4835,4860,4835,773
20240725,141600,53774081175,4850,4855,4855,4835,4454
20240725,141500,53752522840,4850,4860,4860,4845,855
20240725,141400,53748376140,4845,4860,4860,4845,2152
20240725,141300,53737943135,4850,4850,4870,4850,1595
20240725,141200,53730207350,4850,4865,4870,4850,2177
20240725,141100,53719631825,4870,4870,4880,4870,3425
20240725,141000,53702938770,4875,4870,4875,4870,2759
20240725,140900,53689499885,4870,4850,4870,4845,1148
20240725,140800,53683917775,4850,4850,4855,4850,898
20240725,140700,53679562250,4855,4850,4855,4850,467
20240725,140600,53677296430,4850,4850,4850,4835,373
20240725,140500,53675490340,4845,4835,4845,4835,2375
20240725,140400,53663996865,4835,4840,4840,4835,32
20240725,140300,53663842085,4845,4845,4845,4835,510
20240725,140200,53661373870,4845,4845,4845,4835,109
20240725,140100,53660846220,4835,4840,4840,4835,1550
20240725,140000,53653348260,4835,4835,4835,4835,438
20240725,135900,53651230530,4840,4845,4850,4840,1536
20240725,135800,53643790635,4845,4860,4860,4845,3029
20240725,135700,53629090830,4860,4860,4865,4855,1478
20240725,135600,53621907055,4855,4870,4875,4845,3541
20240725,135500,53604716615,4875,4830,4875,4830,21949
20240725,135400,53498509760,4830,4825,4830,4825,271
20240725,135300,53497201645,4825,4820,4825,4815,3002
20240725,135200,53482745485,4820,4815,4820,4815,800
20240725,135100,53478892985,4820,4820,4820,4810,4128
20240725,135000,53459006215,4820,4815,4820,4810,10361
20240725,134900,53409148260,4815,4830,4830,4815,9484
20240725,134800,53363418365,4830,4830,4840,4830,1604
20240725,134700,53355671010,4840,4820,4840,4820,4827
20240725,134600,53332362715,4820,4830,4835,4820,7643
20240725,134500,53295491210,4835,4830,4835,4830,1299
20240725,134400,53289216920,4825,4835,4835,4825,3310
20240725,134300,53273233325,4835,4840,4840,4830,3710
20240725,134200,53255301265,4835,4845,4845,4835,2063
20240725,134100,53245316345,4845,4850,4850,4845,2984
20240725,134000,53230856500,4845,4845,4850,4840,2546
20240725,133900,53218520425,4850,4850,4855,4845,1990
20240725,133800,53208868070,4845,4845,4850,4845,1981
20240725,133700,53199270070,4845,4845,4845,4840,1523
20240725,133600,53191895430,4845,4840,4845,4830,606
20240725,133500,53188963230,4840,4835,4845,4835,711
20240725,133400,53185523690,4835,4835,4840,4830,2019
20240725,133300,53175765775,4835,4845,4850,4830,1420
20240725,133200,53168898140,4855,4830,4855,4825,2418
20240725,133100,53157207890,4830,4840,4840,4825,2419
20240725,133000,53145518225,4840,4820,4845,4815,9940
20240725,132900,53097581410,4815,4815,4825,4810,24254
20240725,132800,52980907210,4810,4825,4835,4810,17960
20240725,132700,52894448740,4825,4845,4845,4815,7173
20240725,132600,52859868655,4850,4815,4855,4815,2288
20240725,132500,52848807610,4815,4850,4850,4815,20935
20240725,132400,52747752900,4845,4845,4865,4840,2670
20240725,132300,52734811460,4845,4850,4855,4845,3585
20240725,132200,52717425820,4850,4870,4870,4850,12426
20240725,132100,52657131775,4870,4860,4875,4860,707
20240725,132000,52653693585,4855,4875,4885,4855,9174
20240725,131900,52609027740,4875,4885,4890,4875,3436
20240725,131800,52592240955,4890,4890,4890,4880,747
20240725,131700,52588588945,4880,4880,4890,4880,219
20240725,131600,52587520125,4880,4890,4895,4880,1061
20240725,131500,52582336790,4890,4890,4895,4890,1262
20240725,131400,52576165550,4890,4890,4895,4875,2553
20240725,131300,52563706105,4875,4865,4875,4865,859
20240725,131200,52559524065,4870,4870,4875,4865,982
20240725,131100,52554744505,4870,4890,4890,4870,8257
20240725,131000,52514517695,4870,4870,4900,4870,768
20240725,130900,52510774185,4875,4875,4885,4870,2150
20240725,130800,52500292410,4880,4880,4885,4875,1976
20240725,130700,52490652790,4875,4905,4905,4875,5363
20240725,130600,52464437180,4905,4900,4910,4895,1193
20240725,130500,52458595500,4900,4920,4925,4900,10999
20240725,130400,52404629345,4925,4920,4925,4905,11123
20240725,130300,52349973115,4915,4880,4925,4875,12732
20240725,130200,52287456790,4895,4860,4895,4860,7191
20240725,130100,52252360385,4865,4870,4875,4855,1116
20240725,130000,52246928345,4870,4880,4880,4855,3105
20240725,125900,52231820515,4880,4860,4880,4860,1827
20240725,125800,52222924630,4865,4865,4870,4865,1000
20240725,125700,52218059615,4865,4865,4865,4860,2284
20240725,125600,52206947960,4870,4875,4885,4855,19670
20240725,125500,52111108285,4880,4860,4880,4855,6585
20240725,125400,52079035595,4855,4850,4860,4835,713
20240725,125300,52075576665,4835,4835,4850,4835,7826
20240725,125200,52037711795,4840,4845,4845,4830,1015
20240725,125100,52032804035,4845,4825,4845,4825,6064
20240725,125000,52003525300,4845,4855,4855,4825,1830
20240725,124900,51994686215,4825,4845,4845,4825,16113
20240725,124800,51916822050,4860,4840,4860,4840,2716
20240725,124700,51903668355,4840,4855,4865,4840,15629
20240725,124600,51827940290,4850,4855,4855,4850,12058
20240725,124500,51769446000,4860,4865,4870,4855,9577
20240725,124400,51722886990,4865,4870,4870,4860,1827
20240725,124300,51713997260,4870,4860,4870,4855,8350
20240725,124200,51673431150,4865,4865,4875,4860,9414
20240725,124100,51627652980,4865,4865,4880,4865,819
20240725,124000,51623667005,4860,4865,4870,4860,2835
20240725,123900,51609878860,4865,4880,4880,4860,4849
20240725,123800,51586276180,4880,4865,4880,4865,2180
20240725,123700,51575664115,4865,4870,4880,4860,5876
20240725,123600,51547060575,4860,4855,4880,4855,8021
20240725,123500,51508017225,4855,4840,4855,4840,5182
20240725,123400,51482895640,4840,4850,4850,4825,5665
20240725,123300,51455526235,4860,4850,4860,4815,8372
20240725,123200,51415057170,4820,4880,4885,4820,22330
20240725,123100,51306975145,4860,4880,4890,4860,3700
20240725,123000,51288947855,4875,4875,4890,4875,2091
20240725,122900,51278741800,4870,4880,4885,4870,4435
20240725,122800,51257126775,4875,4900,4910,4875,7263
20240725,122700,51221594685,4915,4900,4915,4895,6356
20240725,122600,51190411085,4900,4900,4900,4885,4313
20240725,122500,51169310175,4910,4880,4930,4875,15790
20240725,122400,51091760705,4875,4865,4875,4860,4075
20240725,122300,51071913160,4860,4825,4860,4820,10888
20240725,122200,51019225715,4835,4825,4845,4820,15985
20240725,122100,50942083990,4835,4845,4845,4825,16576
20240725,122000,50861943990,4845,4835,4860,4835,23743
20240725,121900,50746998635,4835,4870,4870,4830,44804
20240725,121800,50529612395,4875,4885,4905,4870,18867
20240725,121700,50437476900,4885,4905,4925,4880,46279
20240725,121600,50211127195,4905,4920,4920,4905,29516
20240725,121500,50066170700,4925,4965,4965,4915,52741
20240725,121400,49805625450,4965,4980,4980,4965,11086
20240725,121300,49750534135,4975,4980,4985,4975,2188
20240725,121200,49739643405,4985,4995,4995,4980,4021
20240725,121100,49719606655,4995,4990,4995,4985,1308
20240725,121000,49713079030,4985,4995,4995,4985,3440
20240725,120900,49695905415,4990,4990,4995,4985,2909
20240725,120800,49681392575,4985,4990,4995,4985,2626
20240725,120700,49668287835,4995,4995,4995,4990,1384
20240725,120600,49661374915,4995,4995,4995,4990,708
20240725,120500,49657840590,4995,5000,5000,4995,1841
20240725,120400,49648641980,5000,4995,5010,4995,704
20240725,120300,49645121885,5010,4995,5010,4990,5703
20240725,120200,49616616565,5000,5000,5000,4995,2000
20240725,120100,49606616920,4995,5000,5000,4990,1356
20240725,120000,49599846620,4995,4990,5000,4990,551
20240725,115900,49597094650,4990,4990,4995,4990,528
20240725,115800,49594459890,4990,4990,5000,4990,445
20240725,115700,49592238225,5000,5000,5000,4990,915
20240725,115600,49587670115,4990,5000,5000,4990,3373
20240725,115500,49570815595,5000,4990,5010,4980,4851
20240725,115400,49546578055,4980,4985,4990,4975,4077
20240725,115300,49526272650,4985,4970,4985,4970,1277
20240725,115200,49519907740,4985,4960,4985,4960,2976
20240725,115100,49505138200,4960,4985,4985,4960,10575
20240725,115000,49452639315,4985,4965,4990,4960,8163
20240725,114900,49412074875,4970,4965,4970,4965,4010
20240725,114800,49392159850,4975,4975,4980,4965,6366
20240725,114700,49360513885,4975,4975,4980,4970,2452
20240725,114600,49348313220,4975,4970,4980,4970,1880
20240725,114500,49338962450,4970,4985,4990,4960,19611
20240725,114400,49241441560,4985,4990,5000,4985,3842
20240725,114300,49222277275,4990,5000,5000,4990,3831
20240725,114200,49203144995,5000,5010,5010,5000,1567
20240725,114100,49195307495,5010,4995,5010,4990,2522
20240725,114000,49182706750,5000,4995,5000,4990,1009
20240725,113900,49177665795,5000,4995,5000,4990,1728
20240725,113800,49169037850,4995,4990,4995,4990,2468
20240725,113700,49156721820,4990,4990,5000,4990,8426
20240725,113600,49114668840,4990,5000,5000,4990,7307
20240725,113500,49078149670,5000,5010,5020,5000,16031
20240725,113400,48997975810,5010,5020,5030,5010,5938
20240725,113300,48968183730,5030,5020,5030,5020,7078
20240725,113200,48932600690,5020,5040,5040,5020,7048
20240725,113100,48897119720,5040,5010,5040,5010,2205
20240725,113000,48886048990,5010,5030,5040,5010,7768
20240725,112900,48846979070,5040,5000,5040,5000,3681
20240725,112800,48828530270,5000,5000,5010,4995,3247
20240725,112700,48812297140,5000,5000,5020,5000,5503
20240725,112600,48784780980,5020,5010,5020,5000,5080
20240725,112500,48759335970,5030,5030,5030,5000,1035
20240725,112400,48754152630,5040,5020,5040,5000,4684
20240725,112300,48730622520,5030,5040,5040,5000,10745
20240725,112200,48676783940,5040,5020,5040,5020,3989
20240725,112100,48656720750,5020,5000,5020,5000,2778
20240725,112000,48642777110,5010,4995,5010,4995,3598
20240725,111900,48624783190,4990,5000,5010,4990,8238
20240725,111800,48583632170,5000,4995,5020,4995,4205
20240725,111700,48562591250,5010,5030,5030,4995,6059
20240725,111600,48532276390,5030,5030,5040,5020,6683
20240725,111500,48498660770,5030,5010,5030,5000,3549
20240725,111400,48480843670,5000,4990,5010,4985,1567
20240725,111300,48473012425,4990,4985,5000,4975,21404
20240725,111200,48366358425,4985,4995,5010,4985,19326
20240725,111100,48269877540,5000,5000,5010,4995,4209
20240725,111000,48248843975,5000,5010,5020,4995,12842
20240725,110900,48184598765,5010,5010,5020,5010,2086
20240725,110800,48174143215,5020,5030,5040,5010,13897
20240725,110700,48104344225,5030,5030,5060,5030,12653
20240725,110600,48040541765,5040,5010,5040,4985,13122
20240725,110500,47974826960,5000,5040,5040,4995,5614
20240725,110400,47946760550,5000,5020,5050,4990,10591
20240725,110300,47893694115,5020,5000,5030,5000,5305
20240725,110200,47867076065,5000,5010,5020,5000,2449
20240725,110100,47854809385,5020,5030,5030,5010,3346
20240725,110000,47838024035,5030,5050,5060,5010,12164
20240725,105900,47776801145,5050,5050,5090,5040,41254
20240725,105800,47567876425,5060,4990,5070,4990,34278
20240725,105700,47395255750,4995,4980,4995,4980,6673
20240725,105600,47361965890,4985,4990,4995,4980,9695
20240725,105500,47313615855,4990,4985,5000,4980,8128
20240725,105400,47273048325,4980,5000,5000,4960,36166
20240725,105300,47093173085,5000,5010,5010,4990,7395
20240725,105200,47056212255,5010,5010,5020,4980,25561
20240725,105100,46928590410,5020,5010,5040,5010,5101
20240725,105000,46902999100,5010,5020,5040,5000,27371
20240725,104900,46765887300,5040,5020,5040,5020,3331
20240725,104800,46749152400,5020,5040,5040,5010,6335
20240725,104700,46717341460,5030,5050,5060,5030,10740
20240725,104600,46663178490,5050,5020,5050,5020,13996
20240725,104500,46592796150,5010,5010,5030,5000,49220
20240725,104400,46346315710,5010,5060,5070,5010,38752
20240725,104300,46151625910,5060,5070,5070,5040,6189
20240725,104200,46120307280,5070,5040,5070,5020,45246
20240725,104100,45892543280,5040,5060,5070,5040,42103
20240725,104000,45679825190,5070,5070,5080,5060,7951
20240725,103900,45639505960,5080,5070,5090,5060,8528
20240725,103800,45596250740,5070,5100,5110,5060,21577
20240725,103700,45486789220,5110,5110,5120,5090,6387
20240725,103600,45454203160,5100,5070,5110,5070,13869
20240725,103500,45383571130,5070,5070,5090,5070,12313
20240725,103400,45321037160,5070,5110,5130,5070,28586
20240725,103300,45175611040,5110,5120,5130,5100,5934
20240725,103200,45145308260,5120,5130,5140,5110,14449
20240725,103100,45071309130,5130,5110,5140,5100,13774
20240725,103000,45000739240,5110,5070,5120,5070,21439
20240725,102900,44891733030,5070,5100,5110,5070,55477
20240725,102800,44609523420,5100,5120,5130,5100,36353
20240725,102700,44423883660,5120,5110,5130,5100,8010
20240725,102600,44382897680,5120,5150,5170,5100,26126
20240725,102500,44248799340,5160,5140,5160,5130,14485
20240725,102400,44174224380,5150,5130,5150,5130,17179
20240725,102300,44085881440,5130,5150,5160,5120,6983
20240725,102200,44049993260,5160,5160,5180,5100,47232
20240725,102100,43808393460,5160,5140,5160,5120,38832
20240725,102000,43609065850,5140,5140,5150,5140,11944
20240725,101900,43547648780,5140,5170,5190,5140,24292
20240725,101800,43422400100,5170,5180,5230,5170,27323
20240725,101700,43280308000,5180,5170,5180,5150,10092
20240725,101600,43228188180,5170,5190,5210,5160,20348
20240725,101500,43122710130,5190,5230,5240,5190,25686
20240725,101400,42988803680,5220,5170,5230,5170,26291
20240725,101300,42852087180,5200,5170,5220,5150,19294
20240725,101200,42752044650,5170,5180,5190,5110,59806
20240725,101100,42444604980,5180,5210,5220,5150,61829
20240725,101000,42124527160,5210,5240,5250,5200,50957
20240725,100900,41858006100,5240,5180,5290,5180,133411
20240725,100800,41157291990,5180,5160,5220,5150,47871
20240725,100700,40908762090,5150,5170,5180,5110,31915
20240725,100600,40744637990,5170,5150,5200,5140,26983
20240725,100500,40604972590,5150,5190,5200,5110,86097
20240725,100400,40162659790,5180,5230,5250,5170,92567
20240725,100300,39680141200,5240,5130,5250,5110,109962
20240725,100200,39108203630,5130,5160,5180,5070,111763
20240725,100100,38536394070,5160,5160,5240,5120,130934
20240725,100000,37860324200,5160,5190,5250,5160,103068
20240725,095900,37323089240,5200,5290,5300,5100,304843
20240725,095800,35746571290,5280,5300,5310,5280,95752
20240725,095700,35239788480,5310,5270,5310,5220,144823
20240725,095600,34477921670,5270,5360,5370,5220,336049
20240725,095500,32701478180,5360,5400,5450,5320,261592
20240725,095400,31291484630,5410,5540,5610,5350,430503
20240725,095300,28935656480,5540,5490,5650,5480,547009
20240725,095200,25880931270,5490,5580,5580,5460,302666
20240725,095100,24212171900,5580,5470,5580,5400,564220
20240725,095000,21106144510,5480,5420,5500,5400,620511
20240725,094900,17726816410,5420,5340,5420,5300,659143
20240725,094800,14195088940,5330,5340,5380,5330,323452
20240725,094700,12466971670,5260,5260,5260,5260,0
20240725,094600,12466971670,5260,5140,5260,5100,603427
20240725,094500,9332195570,5140,5040,5140,4995,294227
20240725,094400,7841899910,5020,4905,5040,4905,139090
20240725,094300,7146044330,4905,4910,4910,4900,14352
20240725,094200,7075698795,4910,4925,4925,4910,5795
20240725,094100,7047233980,4925,4925,4930,4915,4288
20240725,094000,7026140315,4925,4925,4940,4925,2879
20240725,093900,7011942155,4930,4910,4955,4910,20807
20240725,093800,6909236255,4910,4875,4920,4875,6451
20240725,093700,6877593575,4875,4890,4905,4865,6290
20240725,093600,6846927630,4890,4920,4920,4890,3769
20240725,093500,6828463825,4900,4905,4920,4890,3298
20240725,093400,6812329225,4905,4870,4930,4870,7990
20240725,093300,6773205175,4870,4840,4880,4840,17779
20240725,093200,6686560490,4840,4890,4890,4840,29949
20240725,093100,6541022850,4885,4895,4900,4885,4106
20240725,093000,6520927960,4890,4900,4910,4890,6523
20240725,092900,6489013110,4905,4935,4940,4900,12156
20240725,092800,6429348605,4940,4915,4940,4905,10868
20240725,092700,6375905715,4920,4925,4940,4910,7820
20240725,092600,6337356455,4930,4895,4930,4885,11048
20240725,092500,6283121940,4890,4905,4930,4875,15824
20240725,092400,6205832265,4905,4915,4915,4880,16737
20240725,092300,6123906890,4915,4960,4965,4915,18903
20240725,092200,6030537820,4965,4990,4990,4960,18500
20240725,092100,5938448700,4990,4970,4990,4950,30324
20240725,092000,5787552785,4970,4955,4970,4935,22864
20240725,091900,5674127065,4955,4940,4980,4930,39529
20240725,091800,5478160750,4940,4885,4940,4885,15033
20240725,091700,5404269080,4890,4880,4890,4870,10846
20240725,091600,5351321865,4880,4860,4890,4855,10430
20240725,091500,5300483905,4860,4900,4900,4850,43906
20240725,091400,5087141995,4900,4950,4955,4900,25527
20240725,091300,4961682170,4950,4930,4955,4900,23980
20240725,091200,4843651810,4920,4925,4955,4890,25921
20240725,091100,4716130890,4920,4885,4930,4855,22497
20240725,091000,4606189000,4885,4915,4915,4855,52588
20240725,090900,4349347845,4915,4950,4955,4915,21031
20240725,090800,4245538475,4945,4965,4995,4945,34455
20240725,090700,4074329735,4995,4910,4995,4895,29821
20240725,090600,3926886240,4905,4935,4940,4860,49727
20240725,090500,3683484220,4940,5000,5000,4915,75887
20240725,090400,3307016465,5000,5000,5030,4970,116488
20240725,090300,2725063265,4975,4945,5030,4940,171411
20240725,090200,1869960805,4950,4830,4950,4830,130404
20240725,090100,1230480220,4850,4755,4860,4755,56898
20240725,090000,955762705,4755,4785,4815,4750,199261