stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,204100,237632565,1706,1706,1706,1706,1887
20240725,204000,237632565,1706,1706,1706,1706,0
20240725,203900,237632565,1706,1706,1706,1706,0
20240725,203800,237632565,1706,1706,1706,1706,0
20240725,203700,237632565,1706,1706,1706,1706,0
20240725,203600,237632565,1706,1706,1706,1706,0
20240725,203500,237632565,1706,1706,1706,1706,0
20240725,203400,237632565,1706,1706,1706,1706,0
20240725,203300,237632565,1706,1706,1706,1706,0
20240725,203200,237632565,1706,1706,1706,1706,0
20240725,203100,237632565,1706,1706,1706,1706,0
20240725,203000,237632565,1706,1706,1706,1706,0
20240725,202900,237632565,1706,1706,1706,1706,0
20240725,202800,237632565,1706,1706,1706,1706,0
20240725,202700,237632565,1706,1706,1706,1706,0
20240725,202600,237632565,1706,1706,1706,1706,0
20240725,202500,237632565,1706,1706,1706,1706,0
20240725,202400,237632565,1706,1706,1706,1706,0
20240725,202300,237632565,1706,1706,1706,1706,0
20240725,202200,237632565,1706,1706,1706,1706,0
20240725,202100,237632565,1706,1706,1706,1706,0
20240725,202000,237632565,1706,1706,1706,1706,0
20240725,201900,237632565,1706,1706,1706,1706,0
20240725,201800,237632565,1706,1706,1706,1706,0
20240725,201700,237632565,1706,1706,1706,1706,0
20240725,201600,237632565,1706,1706,1706,1706,0
20240725,201500,237632565,1706,1706,1706,1706,0
20240725,201400,237632565,1706,1706,1706,1706,0
20240725,201300,237632565,1706,1706,1706,1706,0
20240725,201200,237632565,1706,1706,1706,1706,0
20240725,201100,237632565,1706,1706,1706,1706,1887
20240725,201000,237632565,1706,1706,1706,1706,0
20240725,200900,237632565,1706,1706,1706,1706,0
20240725,200800,237632565,1706,1706,1706,1706,0
20240725,200700,237632565,1706,1706,1706,1706,0
20240725,200600,237632565,1706,1706,1706,1706,0
20240725,200500,237632565,1706,1706,1706,1706,0
20240725,200400,237632565,1706,1706,1706,1706,0
20240725,200300,237632565,1706,1706,1706,1706,0
20240725,200200,237632565,1706,1706,1706,1706,0
20240725,200100,237632565,1706,1706,1706,1706,0
20240725,200000,237632565,1706,1706,1706,1706,0
20240725,195900,237632565,1706,1706,1706,1706,0
20240725,195800,237632565,1706,1706,1706,1706,0
20240725,195700,237632565,1706,1706,1706,1706,0
20240725,195600,237632565,1706,1706,1706,1706,0
20240725,195500,237632565,1706,1706,1706,1706,0
20240725,195400,237632565,1706,1706,1706,1706,0
20240725,195300,237632565,1706,1706,1706,1706,0
20240725,195200,237632565,1706,1706,1706,1706,0
20240725,195100,237632565,1706,1706,1706,1706,0
20240725,195000,237632565,1706,1706,1706,1706,0
20240725,194900,237632565,1706,1706,1706,1706,0
20240725,194800,237632565,1706,1706,1706,1706,0
20240725,194700,237632565,1706,1706,1706,1706,0
20240725,194600,237632565,1706,1706,1706,1706,0
20240725,194500,237632565,1706,1706,1706,1706,0
20240725,194400,237632565,1706,1706,1706,1706,0
20240725,194300,237632565,1706,1706,1706,1706,0
20240725,194200,237632565,1706,1706,1706,1706,0
20240725,194100,237632565,1706,1706,1706,1706,1887
20240725,194000,237632565,1706,1706,1706,1706,0
20240725,193900,237632565,1706,1706,1706,1706,0
20240725,193800,237632565,1706,1706,1706,1706,0
20240725,193700,237632565,1706,1706,1706,1706,0
20240725,193600,237632565,1706,1706,1706,1706,0
20240725,193500,237632565,1706,1706,1706,1706,0
20240725,193400,237632565,1706,1706,1706,1706,0
20240725,193300,237632565,1706,1706,1706,1706,0
20240725,193200,237632565,1706,1706,1706,1706,0
20240725,193100,237632565,1706,1706,1706,1706,0
20240725,193000,237632565,1706,1706,1706,1706,0
20240725,192900,237632565,1706,1706,1706,1706,0
20240725,192800,237632565,1706,1706,1706,1706,0
20240725,192700,237632565,1706,1706,1706,1706,0
20240725,192600,237632565,1706,1706,1706,1706,0
20240725,192500,237632565,1706,1706,1706,1706,0
20240725,192400,237632565,1706,1706,1706,1706,0
20240725,192300,237632565,1706,1706,1706,1706,0
20240725,192200,237632565,1706,1706,1706,1706,0
20240725,192100,237632565,1706,1706,1706,1706,0
20240725,192000,237632565,1706,1706,1706,1706,0
20240725,191900,237632565,1706,1706,1706,1706,0
20240725,191800,237632565,1706,1706,1706,1706,0
20240725,191700,237632565,1706,1706,1706,1706,0
20240725,191600,237632565,1706,1706,1706,1706,0
20240725,191500,237632565,1706,1706,1706,1706,0
20240725,191400,237632565,1706,1706,1706,1706,0
20240725,191300,237632565,1706,1706,1706,1706,0
20240725,191200,237632565,1706,1706,1706,1706,0
20240725,191100,237632565,1706,1706,1706,1706,1887
20240725,191000,237632565,1706,1706,1706,1706,0
20240725,190900,237632565,1706,1706,1706,1706,0
20240725,190800,237632565,1706,1706,1706,1706,0
20240725,190700,237632565,1706,1706,1706,1706,0
20240725,190600,237632565,1706,1706,1706,1706,0
20240725,190500,237632565,1706,1706,1706,1706,0
20240725,190400,237632565,1706,1706,1706,1706,0
20240725,190300,237632565,1706,1706,1706,1706,0
20240725,190200,237632565,1706,1706,1706,1706,0
20240725,190100,237632565,1706,1706,1706,1706,0
20240725,190000,237632565,1706,1706,1706,1706,0
20240725,185900,237632565,1706,1706,1706,1706,0
20240725,185800,237632565,1706,1706,1706,1706,0
20240725,185700,237632565,1706,1706,1706,1706,0
20240725,185600,237632565,1706,1706,1706,1706,0
20240725,185500,237632565,1706,1706,1706,1706,0
20240725,185400,237632565,1706,1706,1706,1706,0
20240725,185300,237632565,1706,1706,1706,1706,0
20240725,185200,237632565,1706,1706,1706,1706,0
20240725,185100,237632565,1706,1706,1706,1706,0
20240725,185000,237632565,1706,1706,1706,1706,0
20240725,184900,237632565,1706,1706,1706,1706,0
20240725,184800,237632565,1706,1706,1706,1706,0
20240725,184700,237632565,1706,1706,1706,1706,0
20240725,184600,237632565,1706,1706,1706,1706,0
20240725,184500,237632565,1706,1706,1706,1706,0
20240725,184400,237632565,1706,1706,1706,1706,0
20240725,184300,237632565,1706,1706,1706,1706,0
20240725,184200,237632565,1706,1706,1706,1706,0
20240725,184100,237632565,1706,1706,1706,1706,1887
20240725,184000,237632565,1706,1706,1706,1706,0
20240725,183900,237632565,1706,1706,1706,1706,0
20240725,183800,237632565,1706,1706,1706,1706,0
20240725,183700,237632565,1706,1706,1706,1706,0
20240725,183600,237632565,1706,1706,1706,1706,0
20240725,183500,237632565,1706,1706,1706,1706,0
20240725,183400,237632565,1706,1706,1706,1706,0
20240725,183300,237632565,1706,1706,1706,1706,0
20240725,183200,237632565,1706,1706,1706,1706,0
20240725,183100,237632565,1706,1706,1706,1706,0
20240725,183000,237632565,1706,1706,1706,1706,0
20240725,182900,237632565,1706,1706,1706,1706,0
20240725,182800,237632565,1706,1706,1706,1706,0
20240725,182700,237632565,1706,1706,1706,1706,0
20240725,182600,237632565,1706,1706,1706,1706,0
20240725,182500,237632565,1706,1706,1706,1706,0
20240725,182400,237632565,1706,1706,1706,1706,0
20240725,182300,237632565,1706,1706,1706,1706,0
20240725,182200,237632565,1706,1706,1706,1706,0
20240725,182100,237632565,1706,1706,1706,1706,0
20240725,182000,237632565,1706,1706,1706,1706,0
20240725,181900,237632565,1706,1706,1706,1706,0
20240725,181800,237632565,1706,1706,1706,1706,0
20240725,181700,237632565,1706,1706,1706,1706,0
20240725,181600,237632565,1706,1706,1706,1706,0
20240725,181500,237632565,1706,1706,1706,1706,0
20240725,181400,237632565,1706,1706,1706,1706,0
20240725,181300,237632565,1706,1706,1706,1706,0
20240725,181200,237632565,1706,1706,1706,1706,0
20240725,181100,237632565,1706,1706,1706,1706,1887
20240725,181000,237632565,1706,1706,1706,1706,0
20240725,180900,237632565,1706,1706,1706,1706,0
20240725,180800,237632565,1706,1706,1706,1706,0
20240725,180700,237632565,1706,1706,1706,1706,0
20240725,180600,237632565,1706,1706,1706,1706,0
20240725,180500,237632565,1706,1706,1706,1706,0
20240725,180400,237632565,1706,1706,1706,1706,0
20240725,180300,237632565,1706,1706,1706,1706,0
20240725,180200,237632565,1706,1706,1706,1706,0
20240725,180100,237632565,1706,1706,1706,1706,0
20240725,180000,237632565,1706,1706,1706,1706,0
20240725,175900,237632565,1706,1706,1706,1706,0
20240725,175800,237632565,1706,1706,1706,1706,0
20240725,175700,237632565,1706,1706,1706,1706,0
20240725,175600,237632565,1706,1706,1706,1706,0
20240725,175500,237632565,1706,1706,1706,1706,0
20240725,175400,237632565,1706,1706,1706,1706,0
20240725,175300,237632565,1706,1706,1706,1706,0
20240725,175200,237632565,1706,1706,1706,1706,0
20240725,175100,237632565,1706,1706,1706,1706,0
20240725,175000,237632565,1706,1706,1706,1706,0
20240725,174900,237632565,1706,1706,1706,1706,0
20240725,174800,237632565,1706,1706,1706,1706,0
20240725,174700,237632565,1706,1706,1706,1706,0
20240725,174600,237632565,1706,1706,1706,1706,0
20240725,174500,237632565,1706,1706,1706,1706,0
20240725,174400,237632565,1706,1706,1706,1706,0
20240725,174300,237632565,1706,1706,1706,1706,0
20240725,174200,237632565,1706,1706,1706,1706,0
20240725,174100,237632565,1706,1706,1706,1706,1887
20240725,174000,237632565,1706,1706,1706,1706,0
20240725,173900,237632565,1706,1706,1706,1706,0
20240725,173800,237632565,1706,1706,1706,1706,0
20240725,173700,237632565,1706,1706,1706,1706,0
20240725,173600,237632565,1706,1706,1706,1706,0
20240725,173500,237632565,1706,1706,1706,1706,0
20240725,173400,237632565,1706,1706,1706,1706,0
20240725,173300,237632565,1706,1706,1706,1706,0
20240725,173200,237632565,1706,1706,1706,1706,0
20240725,173100,237632565,1706,1706,1706,1706,0
20240725,173000,237632565,1706,1706,1706,1706,0
20240725,172900,237632565,1706,1706,1706,1706,0
20240725,172800,237632565,1706,1706,1706,1706,0
20240725,172700,237632565,1706,1706,1706,1706,0
20240725,172600,237632565,1706,1706,1706,1706,0
20240725,172500,237632565,1706,1706,1706,1706,0
20240725,172400,237632565,1706,1706,1706,1706,0
20240725,172300,237632565,1706,1706,1706,1706,0
20240725,172200,237632565,1706,1706,1706,1706,0
20240725,172100,237632565,1706,1706,1706,1706,0
20240725,172000,237632565,1706,1706,1706,1706,0
20240725,171900,237632565,1706,1706,1706,1706,0
20240725,171800,237632565,1706,1706,1706,1706,0
20240725,171700,237632565,1706,1706,1706,1706,0
20240725,171600,237632565,1706,1706,1706,1706,0
20240725,171500,237632565,1706,1706,1706,1706,0
20240725,171400,237632565,1706,1706,1706,1706,0
20240725,171300,237632565,1706,1706,1706,1706,0
20240725,171200,237632565,1706,1706,1706,1706,0
20240725,171100,237632565,1706,1706,1706,1706,1887
20240725,171000,237632565,1706,1706,1706,1706,0
20240725,170900,237632565,1706,1706,1706,1706,0
20240725,170800,237632565,1706,1706,1706,1706,0
20240725,170700,237632565,1706,1706,1706,1706,0
20240725,170600,237632565,1706,1706,1706,1706,0
20240725,170500,237632565,1706,1706,1706,1706,0
20240725,170400,237632565,1706,1706,1706,1706,0
20240725,170300,237632565,1706,1706,1706,1706,0
20240725,170200,237632565,1706,1706,1706,1706,0
20240725,170100,237632565,1706,1706,1706,1706,0
20240725,170000,237632565,1706,1706,1706,1706,0
20240725,165900,237632565,1706,1706,1706,1706,0
20240725,165800,237632565,1706,1706,1706,1706,0
20240725,165700,237632565,1706,1706,1706,1706,0
20240725,165600,237632565,1706,1706,1706,1706,0
20240725,165500,237632565,1706,1706,1706,1706,0
20240725,165400,237632565,1706,1706,1706,1706,0
20240725,165300,237632565,1706,1706,1706,1706,0
20240725,165200,237632565,1706,1706,1706,1706,0
20240725,165100,237632565,1706,1706,1706,1706,0
20240725,165000,237632565,1706,1706,1706,1706,0
20240725,164900,237632565,1706,1706,1706,1706,0
20240725,164800,237632565,1706,1706,1706,1706,0
20240725,164700,237632565,1706,1706,1706,1706,0
20240725,164600,237632565,1706,1706,1706,1706,0
20240725,164500,237632565,1706,1706,1706,1706,0
20240725,164400,237632565,1706,1706,1706,1706,0
20240725,164300,237632565,1706,1706,1706,1706,0
20240725,164200,237632565,1706,1706,1706,1706,0
20240725,164100,237632565,1706,1706,1706,1706,1887
20240725,164000,237632565,1706,1706,1706,1706,0
20240725,163900,237632565,1706,1706,1706,1706,0
20240725,163800,237632565,1706,1706,1706,1706,0
20240725,163700,237632565,1706,1706,1706,1706,0
20240725,163600,237632565,1706,1706,1706,1706,0
20240725,163500,237632565,1706,1706,1706,1706,0
20240725,163400,237632565,1706,1706,1706,1706,0
20240725,163300,237632565,1706,1706,1706,1706,0
20240725,163200,237632565,1706,1706,1706,1706,0
20240725,163100,237632565,1706,1706,1706,1706,0
20240725,163000,237632565,1706,1706,1706,1706,0
20240725,162900,237632565,1706,1706,1706,1706,0
20240725,162800,237632565,1706,1706,1706,1706,0
20240725,162700,237632565,1706,1706,1706,1706,0
20240725,162600,237632565,1706,1706,1706,1706,0
20240725,162500,237632565,1706,1706,1706,1706,0
20240725,162400,237632565,1706,1706,1706,1706,0
20240725,162300,237632565,1706,1706,1706,1706,0
20240725,162200,237632565,1706,1706,1706,1706,0
20240725,162100,237632565,1706,1706,1706,1706,0
20240725,162000,237632565,1706,1706,1706,1706,0
20240725,161900,237632565,1706,1706,1706,1706,0
20240725,161800,237632565,1706,1706,1706,1706,0
20240725,161700,237632565,1706,1706,1706,1706,0
20240725,161600,237632565,1706,1706,1706,1706,0
20240725,161500,237632565,1706,1706,1706,1706,0
20240725,161400,237632565,1706,1706,1706,1706,0
20240725,161300,237632565,1706,1706,1706,1706,0
20240725,161200,237632565,1706,1706,1706,1706,0
20240725,161100,237632565,1706,1706,1706,1706,1887
20240725,161000,237632565,1706,1706,1706,1706,0
20240725,160900,237632565,1706,1706,1706,1706,0
20240725,160800,237632565,1706,1706,1706,1706,0
20240725,160700,237632565,1706,1706,1706,1706,0
20240725,160600,237632565,1706,1706,1706,1706,0
20240725,160500,237632565,1706,1706,1706,1706,0
20240725,160400,237632565,1706,1706,1706,1706,0
20240725,160300,237632565,1706,1706,1706,1706,0
20240725,160200,237632565,1706,1706,1706,1706,0
20240725,160100,237632565,1706,1706,1706,1706,0
20240725,160000,237632565,1706,1706,1706,1706,0
20240725,155900,237632565,1706,1706,1706,1706,0
20240725,155800,237632565,1706,1706,1706,1706,0
20240725,155700,237632565,1706,1706,1706,1706,0
20240725,155600,237632565,1706,1706,1706,1706,0
20240725,155500,237632565,1706,1706,1706,1706,0
20240725,155400,237632565,1706,1706,1706,1706,0
20240725,155300,237632565,1706,1706,1706,1706,0
20240725,155200,237632565,1706,1706,1706,1706,0
20240725,155100,237632565,1706,1706,1706,1706,0
20240725,155000,237632565,1706,1706,1706,1706,0
20240725,154900,237632565,1706,1706,1706,1706,0
20240725,154800,237632565,1706,1706,1706,1706,0
20240725,154700,237632565,1706,1706,1706,1706,0
20240725,154600,237632565,1706,1706,1706,1706,0
20240725,154500,237632565,1706,1706,1706,1706,0
20240725,154400,237632565,1706,1706,1706,1706,0
20240725,154300,237632565,1706,1706,1706,1706,0
20240725,154200,237632565,1706,1706,1706,1706,0
20240725,154100,237632565,1706,1706,1706,1706,1887
20240725,154000,237632565,1706,1706,1706,1706,0
20240725,153900,237632565,1706,1706,1706,1706,0
20240725,153800,237632565,1706,1706,1706,1706,0
20240725,153700,237632565,1706,1706,1706,1706,0
20240725,153600,237632565,1706,1706,1706,1706,0
20240725,153500,237632565,1706,1706,1706,1706,0
20240725,153400,237632565,1706,1706,1706,1706,0
20240725,153300,237632565,1706,1706,1706,1706,0
20240725,153200,237632565,1706,1706,1706,1706,0
20240725,153100,237632565,1706,1706,1706,1706,0
20240725,153000,237632565,1706,1706,1706,1706,1887
20240725,152900,234413343,1696,1696,1696,1696,0
20240725,152800,234413343,1696,1696,1696,1696,0
20240725,152700,234413343,1696,1696,1696,1696,0
20240725,152600,234413343,1696,1696,1696,1696,0
20240725,152500,234413343,1696,1696,1696,1696,0
20240725,152400,234413343,1696,1696,1696,1696,0
20240725,152300,234413343,1696,1696,1696,1696,0
20240725,152200,234413343,1696,1696,1696,1696,0
20240725,152100,234413343,1696,1696,1696,1696,0
20240725,152000,234413343,1696,1696,1696,1696,0
20240725,151900,234413343,1696,1697,1697,1696,155
20240725,151800,234150392,1698,1699,1699,1698,361
20240725,151700,233537413,1699,1699,1699,1699,0
20240725,151600,233537413,1699,1699,1699,1699,10
20240725,151500,233520423,1698,1699,1699,1698,871
20240725,151400,232041034,1700,1700,1700,1700,11
20240725,151300,232022334,1701,1701,1701,1701,50
20240725,151200,231937284,1701,1701,1701,1701,0
20240725,151100,231937284,1701,1701,1701,1701,0
20240725,151000,231937284,1701,1701,1701,1701,50
20240725,150900,231852234,1700,1700,1700,1700,0
20240725,150800,231852234,1700,1700,1700,1700,0
20240725,150700,231852234,1700,1700,1700,1700,0
20240725,150600,231852234,1700,1700,1700,1700,0
20240725,150500,231852234,1700,1700,1700,1700,52
20240725,150400,231763834,1701,1701,1701,1701,0
20240725,150300,231763834,1701,1701,1701,1701,0
20240725,150200,231763834,1701,1701,1701,1701,5
20240725,150100,231755329,1701,1700,1701,1700,979
20240725,150000,230091024,1701,1702,1702,1701,2281
20240725,145900,226210039,1702,1702,1702,1702,20
20240725,145800,226175999,1702,1702,1702,1702,0
20240725,145700,226175999,1702,1702,1702,1702,2
20240725,145600,226172595,1702,1702,1702,1702,357
20240725,145500,225564981,1702,1702,1702,1702,0
20240725,145400,225564981,1702,1702,1702,1702,0
20240725,145300,225564981,1702,1702,1702,1702,10
20240725,145200,225547961,1702,1702,1702,1702,0
20240725,145100,225547961,1702,1702,1702,1702,0
20240725,145000,225547961,1702,1702,1702,1702,0
20240725,144900,225547961,1702,1702,1702,1702,0
20240725,144800,225547961,1702,1702,1702,1702,0
20240725,144700,225547961,1702,1702,1702,1702,0
20240725,144600,225547961,1702,1702,1702,1702,0
20240725,144500,225547961,1702,1702,1702,1702,0
20240725,144400,225547961,1702,1702,1702,1702,0
20240725,144300,225547961,1702,1702,1702,1702,10
20240725,144200,225530941,1702,1702,1702,1702,0
20240725,144100,225530941,1702,1702,1702,1702,0
20240725,144000,225530941,1702,1702,1702,1702,0
20240725,143900,225530941,1702,1702,1702,1702,0
20240725,143800,225530941,1702,1702,1702,1702,0
20240725,143700,225530941,1702,1702,1702,1702,0
20240725,143600,225530941,1702,1702,1702,1702,0
20240725,143500,225530941,1702,1702,1702,1702,0
20240725,143400,225530941,1702,1702,1702,1702,3
20240725,143300,225525835,1702,1702,1702,1702,0
20240725,143200,225525835,1702,1702,1702,1702,0
20240725,143100,225525835,1702,1702,1702,1702,100
20240725,143000,225355635,1701,1701,1701,1701,0
20240725,142900,225355635,1701,1701,1701,1701,0
20240725,142800,225355635,1701,1701,1701,1701,0
20240725,142700,225355635,1701,1701,1701,1701,0
20240725,142600,225355635,1701,1701,1701,1701,0
20240725,142500,225355635,1701,1701,1701,1701,0
20240725,142400,225355635,1701,1701,1701,1701,0
20240725,142300,225355635,1701,1701,1701,1701,0
20240725,142200,225355635,1701,1701,1701,1701,1
20240725,142100,225353934,1701,1701,1701,1701,0
20240725,142000,225353934,1701,1701,1701,1701,0
20240725,141900,225353934,1701,1701,1701,1701,0
20240725,141800,225353934,1701,1701,1701,1701,0
20240725,141700,225353934,1701,1701,1702,1701,349
20240725,141600,224760041,1702,1702,1702,1702,0
20240725,141500,224760041,1702,1702,1702,1702,100
20240725,141400,224589841,1702,1702,1702,1702,0
20240725,141300,224589841,1702,1702,1702,1702,0
20240725,141200,224589841,1702,1702,1702,1702,0
20240725,141100,224589841,1702,1702,1702,1702,0
20240725,141000,224589841,1702,1702,1702,1702,0
20240725,140900,224589841,1702,1700,1702,1700,2001
20240725,140800,221188139,1699,1699,1699,1699,0
20240725,140700,221188139,1699,1699,1699,1699,0
20240725,140600,221188139,1699,1699,1699,1699,125
20240725,140500,220975764,1699,1699,1699,1699,101
20240725,140400,220804165,1699,1699,1699,1699,0
20240725,140300,220804165,1699,1699,1699,1699,0
20240725,140200,220804165,1699,1699,1699,1699,0
20240725,140100,220804165,1699,1699,1699,1699,0
20240725,140000,220804165,1699,1699,1699,1699,0
20240725,135900,220804165,1699,1699,1699,1699,0
20240725,135800,220804165,1699,1699,1699,1699,0
20240725,135700,220804165,1699,1699,1699,1699,0
20240725,135600,220804165,1699,1699,1699,1699,0
20240725,135500,220804165,1699,1699,1699,1699,197
20240725,135400,220469462,1699,1699,1699,1699,0
20240725,135300,220469462,1699,1699,1699,1699,0
20240725,135200,220469462,1699,1699,1699,1699,0
20240725,135100,220469462,1699,1699,1699,1699,0
20240725,135000,220469462,1699,1699,1699,1699,0
20240725,134900,220469462,1699,1699,1699,1699,1
20240725,134800,220467763,1699,1699,1699,1698,2429
20240725,134700,216343180,1699,1699,1699,1699,0
20240725,134600,216343180,1699,1699,1699,1699,171
20240725,134500,216052651,1700,1700,1700,1700,311
20240725,134400,215523951,1701,1701,1701,1701,0
20240725,134300,215523951,1701,1701,1702,1701,127
20240725,134200,215307805,1701,1701,1701,1701,0
20240725,134100,215307805,1701,1701,1701,1701,0
20240725,134000,215307805,1701,1701,1701,1701,0
20240725,133900,215307805,1701,1701,1701,1701,0
20240725,133800,215307805,1701,1701,1701,1701,0
20240725,133700,215307805,1701,1701,1701,1701,0
20240725,133600,215307805,1701,1701,1701,1701,0
20240725,133500,215307805,1701,1701,1701,1701,0
20240725,133400,215307805,1701,1701,1701,1701,0
20240725,133300,215307805,1701,1701,1701,1701,0
20240725,133200,215307805,1701,1701,1701,1701,0
20240725,133100,215307805,1701,1701,1701,1701,0
20240725,133000,215307805,1701,1701,1701,1701,0
20240725,132900,215307805,1701,1701,1701,1701,2
20240725,132800,215304403,1702,1701,1702,1701,50
20240725,132700,215219352,1701,1701,1701,1701,0
20240725,132600,215219352,1701,1701,1701,1701,4
20240725,132500,215212548,1700,1700,1700,1700,0
20240725,132400,215212548,1700,1700,1700,1700,0
20240725,132300,215212548,1700,1700,1700,1700,0
20240725,132200,215212548,1700,1700,1700,1700,0
20240725,132100,215212548,1700,1700,1700,1700,0
20240725,132000,215212548,1700,1700,1700,1700,0
20240725,131900,215212548,1700,1700,1700,1700,0
20240725,131800,215212548,1700,1700,1700,1700,0
20240725,131700,215212548,1700,1700,1700,1700,0
20240725,131600,215212548,1700,1700,1700,1700,0
20240725,131500,215212548,1700,1700,1700,1700,0
20240725,131400,215212548,1700,1701,1702,1700,605
20240725,131300,214182848,1702,1702,1702,1702,0
20240725,131200,214182848,1702,1702,1702,1702,0
20240725,131100,214182848,1702,1702,1702,1702,0
20240725,131000,214182848,1702,1701,1702,1701,51
20240725,130900,214096096,1700,1701,1701,1700,156
20240725,130800,213830796,1702,1702,1702,1702,0
20240725,130700,213830796,1702,1702,1702,1702,0
20240725,130600,213830796,1702,1698,1702,1698,2
20240725,130500,213827396,1695,1695,1695,1695,1172
20240725,130400,211840856,1694,1694,1694,1694,0
20240725,130300,211840856,1694,1694,1694,1694,0
20240725,130200,211840856,1694,1694,1694,1694,0
20240725,130100,211840856,1694,1694,1694,1694,0
20240725,130000,211840856,1694,1694,1694,1694,0
20240725,125900,211840856,1694,1694,1694,1694,0
20240725,125800,211840856,1694,1694,1694,1694,2
20240725,125700,211837468,1694,1694,1694,1694,0
20240725,125600,211837468,1694,1694,1694,1694,31
20240725,125500,211784954,1694,1694,1694,1694,0
20240725,125400,211784954,1694,1694,1694,1694,0
20240725,125300,211784954,1694,1694,1694,1694,2
20240725,125200,211781566,1694,1694,1694,1694,3
20240725,125100,211776484,1694,1694,1694,1694,0
20240725,125000,211776484,1694,1694,1694,1694,0
20240725,124900,211776484,1694,1694,1694,1693,162
20240725,124800,211502216,1694,1694,1694,1694,0
20240725,124700,211502216,1694,1694,1694,1694,0
20240725,124600,211502216,1694,1694,1694,1694,0
20240725,124500,211502216,1694,1694,1694,1694,0
20240725,124400,211502216,1694,1694,1694,1694,4
20240725,124300,211495440,1694,1694,1694,1694,0
20240725,124200,211495440,1694,1694,1694,1694,0
20240725,124100,211495440,1694,1694,1694,1694,0
20240725,124000,211495440,1694,1694,1694,1694,0
20240725,123900,211495440,1694,1694,1694,1694,0
20240725,123800,211495440,1694,1694,1694,1694,1
20240725,123700,211493746,1693,1693,1693,1693,10
20240725,123600,211476816,1693,1693,1693,1693,0
20240725,123500,211476816,1693,1693,1693,1693,0
20240725,123400,211476816,1693,1693,1693,1693,50
20240725,123300,211392166,1693,1693,1693,1693,0
20240725,123200,211392166,1693,1693,1693,1693,0
20240725,123100,211392166,1693,1692,1693,1692,189
20240725,123000,211072191,1692,1692,1692,1692,0
20240725,122900,211072191,1692,1692,1692,1692,0
20240725,122800,211072191,1692,1692,1692,1692,0
20240725,122700,211072191,1692,1692,1692,1692,0
20240725,122600,211072191,1692,1692,1692,1692,0
20240725,122500,211072191,1692,1692,1692,1692,0
20240725,122400,211072191,1692,1691,1692,1691,945
20240725,122300,209473569,1691,1691,1691,1691,20
20240725,122200,209439749,1691,1691,1691,1691,0
20240725,122100,209439749,1691,1691,1691,1691,0
20240725,122000,209439749,1691,1691,1691,1691,1154
20240725,121900,207488335,1691,1691,1691,1691,0
20240725,121800,207488335,1691,1691,1691,1691,10
20240725,121700,207471425,1691,1691,1691,1691,0
20240725,121600,207471425,1691,1691,1691,1691,0
20240725,121500,207471425,1691,1691,1691,1691,0
20240725,121400,207471425,1691,1691,1691,1691,0
20240725,121300,207471425,1691,1691,1691,1691,2
20240725,121200,207468043,1691,1691,1691,1691,0
20240725,121100,207468043,1691,1691,1691,1691,0
20240725,121000,207468043,1691,1691,1691,1691,3
20240725,120900,207462970,1691,1691,1691,1691,0
20240725,120800,207462970,1691,1691,1691,1691,0
20240725,120700,207462970,1691,1691,1691,1691,0
20240725,120600,207462970,1691,1691,1691,1691,0
20240725,120500,207462970,1691,1691,1691,1691,13
20240725,120400,207440987,1689,1689,1689,1689,0
20240725,120300,207440987,1689,1691,1691,1689,983
20240725,120200,205780682,1691,1691,1691,1691,0
20240725,120100,205780682,1691,1691,1691,1691,2
20240725,120000,205777300,1689,1689,1689,1689,1386
20240725,115900,203436346,1689,1688,1689,1688,3128
20240725,115800,198153518,1687,1687,1687,1687,150
20240725,115700,197900468,1688,1688,1688,1688,1000
20240725,115600,196212468,1686,1686,1686,1686,0
20240725,115500,196212468,1686,1686,1686,1686,0
20240725,115400,196212468,1686,1686,1686,1686,0
20240725,115300,196212468,1686,1686,1686,1686,0
20240725,115200,196212468,1686,1686,1686,1686,0
20240725,115100,196212468,1686,1688,1688,1686,2372
20240725,115000,192212649,1688,1688,1688,1688,5
20240725,114900,192204209,1688,1688,1688,1688,4
20240725,114800,192197457,1688,1688,1688,1688,0
20240725,114700,192197457,1688,1688,1688,1688,48
20240725,114600,192116433,1688,1688,1688,1688,0
20240725,114500,192116433,1688,1687,1688,1687,9
20240725,114400,192101242,1688,1688,1688,1688,0
20240725,114300,192101242,1688,1688,1688,1688,0
20240725,114200,192101242,1688,1688,1688,1688,8
20240725,114100,192087738,1688,1688,1688,1688,2
20240725,114000,192084362,1688,1688,1688,1688,1
20240725,113900,192082674,1688,1688,1688,1688,0
20240725,113800,192082674,1688,1688,1688,1688,5
20240725,113700,192074234,1688,1688,1688,1688,18
20240725,113600,192043850,1688,1688,1688,1688,0
20240725,113500,192043850,1688,1688,1688,1688,50
20240725,113400,191959450,1688,1688,1688,1688,600
20240725,113300,190946650,1688,1687,1688,1687,113
20240725,113200,190756001,1688,1688,1688,1688,5
20240725,113100,190747561,1688,1688,1688,1688,23
20240725,113000,190708737,1688,1688,1688,1687,273
20240725,112900,190248174,1688,1688,1688,1688,41
20240725,112800,190178966,1688,1688,1688,1688,0
20240725,112700,190178966,1688,1688,1688,1688,0
20240725,112600,190178966,1688,1688,1688,1688,0
20240725,112500,190178966,1688,1688,1688,1688,0
20240725,112400,190178966,1688,1688,1688,1688,0
20240725,112300,190178966,1688,1688,1688,1688,0
20240725,112200,190178966,1688,1688,1688,1688,4
20240725,112100,190172214,1689,1689,1689,1689,0
20240725,112000,190172214,1689,1689,1689,1689,2
20240725,111900,190168836,1688,1688,1688,1688,0
20240725,111800,190168836,1688,1688,1688,1688,0
20240725,111700,190168836,1688,1688,1688,1688,10
20240725,111600,190151956,1688,1688,1688,1688,17
20240725,111500,190123260,1688,1688,1688,1688,125
20240725,111400,189912260,1688,1688,1688,1688,0
20240725,111300,189912260,1688,1688,1688,1688,0
20240725,111200,189912260,1688,1688,1688,1688,0
20240725,111100,189912260,1688,1688,1688,1688,302
20240725,111000,189402484,1688,1688,1688,1688,30
20240725,110900,189351844,1688,1688,1688,1688,1041
20240725,110800,187594636,1688,1688,1688,1688,50
20240725,110700,187510236,1688,1688,1688,1688,10
20240725,110600,187493356,1688,1688,1689,1688,96
20240725,110500,187331306,1688,1688,1688,1688,11
20240725,110400,187312738,1688,1688,1688,1688,0
20240725,110300,187312738,1688,1688,1688,1688,15
20240725,110200,187287418,1689,1689,1689,1689,55
20240725,110100,187194523,1688,1688,1688,1688,1
20240725,110000,187192835,1688,1688,1688,1688,500
20240725,105900,186348835,1688,1688,1688,1688,80
20240725,105800,186213795,1688,1688,1688,1688,15
20240725,105700,186188475,1688,1688,1688,1688,0
20240725,105600,186188475,1688,1687,1688,1687,25
20240725,105500,186146285,1688,1688,1688,1688,4
20240725,105400,186139533,1686,1686,1686,1686,0
20240725,105300,186139533,1686,1686,1686,1686,0
20240725,105200,186139533,1686,1686,1686,1686,1513
20240725,105100,183588615,1686,1686,1686,1686,103
20240725,105000,183414957,1685,1685,1685,1685,300
20240725,104900,182909457,1686,1687,1687,1686,1916
20240725,104800,179678251,1687,1694,1694,1687,52095
20240725,104700,91515589,1694,1695,1695,1694,10900
20240725,104600,73050629,1695,1695,1695,1695,481
20240725,104500,72235334,1695,1695,1695,1695,0
20240725,104400,72235334,1695,1695,1695,1695,57
20240725,104300,72138719,1695,1695,1695,1695,603
20240725,104200,71116634,1695,1695,1695,1695,0
20240725,104100,71116634,1695,1695,1695,1695,3
20240725,104000,71111549,1695,1695,1695,1695,60
20240725,103900,71009849,1695,1695,1695,1695,122
20240725,103800,70803059,1695,1695,1695,1695,200
20240725,103700,70464059,1695,1695,1695,1695,131
20240725,103600,70242014,1695,1697,1698,1695,10481
20240725,103500,52473851,1698,1698,1698,1698,0
20240725,103400,52473851,1698,1698,1698,1698,103
20240725,103300,52298957,1697,1697,1697,1697,52
20240725,103200,52210713,1698,1698,1698,1698,5
20240725,103100,52202223,1697,1698,1698,1697,28
20240725,103000,52154697,1697,1699,1699,1697,6
20240725,102900,52144511,1699,1698,1699,1698,62
20240725,102800,52039174,1696,1696,1696,1696,0
20240725,102700,52039174,1696,1697,1697,1696,30
20240725,102600,51988293,1700,1699,1700,1699,11
20240725,102500,51969603,1699,1700,1700,1696,1806
20240725,102400,48904066,1700,1700,1700,1700,37
20240725,102300,48841166,1700,1700,1700,1700,10
20240725,102200,48824166,1700,1700,1700,1700,0
20240725,102100,48824166,1700,1700,1700,1700,0
20240725,102000,48824166,1700,1700,1700,1700,4
20240725,101900,48817366,1699,1699,1699,1699,0
20240725,101800,48817366,1699,1699,1699,1699,1
20240725,101700,48815667,1699,1699,1699,1699,2
20240725,101600,48812269,1700,1699,1700,1699,10
20240725,101500,48795271,1699,1700,1700,1699,50
20240725,101400,48710315,1699,1699,1699,1699,0
20240725,101300,48710315,1699,1699,1699,1699,22
20240725,101200,48672937,1700,1700,1700,1700,0
20240725,101100,48672937,1700,1699,1700,1699,3
20240725,101000,48667839,1698,1698,1698,1698,0
20240725,100900,48667839,1698,1699,1699,1698,115
20240725,100800,48472539,1698,1699,1699,1698,51
20240725,100700,48385927,1701,1701,1701,1701,0
20240725,100600,48385927,1701,1702,1702,1698,3
20240725,100500,48380826,1701,1701,1701,1696,350
20240725,100400,47786275,1701,1701,1701,1701,10
20240725,100300,47769265,1700,1700,1700,1700,2
20240725,100200,47765865,1701,1701,1701,1701,2
20240725,100100,47762463,1701,1701,1701,1700,7
20240725,100000,47750557,1701,1701,1701,1701,0
20240725,095900,47750557,1701,1701,1701,1701,1
20240725,095800,47748856,1701,1701,1701,1701,1
20240725,095700,47747155,1700,1701,1701,1700,311
20240725,095600,47218450,1699,1701,1701,1699,412
20240725,095500,46518438,1701,1701,1701,1701,0
20240725,095400,46518438,1701,1701,1701,1701,1
20240725,095300,46516737,1701,1701,1701,1701,0
20240725,095200,46516737,1701,1701,1701,1701,0
20240725,095100,46516737,1701,1701,1701,1701,0
20240725,095000,46516737,1701,1701,1701,1701,0
20240725,094900,46516737,1701,1698,1702,1698,5
20240725,094800,46508232,1704,1704,1704,1704,0
20240725,094700,46508232,1704,1704,1704,1704,0
20240725,094600,46508232,1704,1698,1704,1697,70
20240725,094500,46389199,1696,1696,1696,1696,0
20240725,094400,46389199,1696,1696,1696,1696,72
20240725,094300,46267087,1696,1697,1697,1696,370
20240725,094200,45639397,1698,1699,1699,1698,67
20240725,094100,45525624,1705,1698,1705,1698,12
20240725,094000,45505241,1696,1696,1696,1696,0
20240725,093900,45505241,1696,1696,1696,1696,0
20240725,093800,45505241,1696,1696,1696,1696,200
20240725,093700,45166041,1694,1693,1694,1693,3393
20240725,093600,39418313,1693,1693,1693,1693,33
20240725,093500,39362444,1693,1695,1695,1693,8843
20240725,093400,24382442,1694,1697,1698,1693,4
20240725,093300,24375660,1693,1693,1698,1693,106
20240725,093200,24195894,1696,1693,1696,1693,4
20240725,093100,24189116,1696,1694,1696,1693,1038
20240725,093000,22430771,1693,1694,1694,1693,56
20240725,092900,22335923,1694,1693,1694,1693,1229
20240725,092800,20255225,1692,1697,1698,1692,360
20240725,092700,19645622,1699,1699,1699,1699,0
20240725,092600,19645622,1699,1704,1704,1699,2922
20240725,092500,14675439,1705,1705,1705,1705,0
20240725,092400,14675439,1705,1705,1705,1705,0
20240725,092300,14675439,1705,1705,1705,1705,0
20240725,092200,14675439,1705,1705,1705,1705,10
20240725,092100,14658389,1705,1711,1711,1705,71
20240725,092000,14537184,1712,1712,1713,1712,1482
20240725,091900,11999791,1712,1717,1717,1712,1292
20240725,091800,9786136,1714,1718,1718,1714,20
20240725,091700,9751846,1716,1717,1717,1716,527
20240725,091600,8847511,1718,1719,1719,1718,10
20240725,091500,8830325,1726,1726,1726,1726,0
20240725,091400,8830325,1726,1726,1726,1726,0
20240725,091300,8830325,1726,1726,1726,1726,55
20240725,091200,8735395,1722,1722,1722,1722,0
20240725,091100,8735395,1722,1722,1722,1722,0
20240725,091000,8735395,1722,1726,1726,1722,1346
20240725,090900,6416875,1727,1727,1727,1727,0
20240725,090800,6416875,1727,1727,1727,1727,0
20240725,090700,6416875,1727,1727,1727,1727,0
20240725,090600,6416875,1727,1727,1727,1727,0
20240725,090500,6416875,1727,1728,1728,1727,49
20240725,090400,6332214,1730,1730,1730,1730,0
20240725,090300,6332214,1730,1730,1730,1730,0
20240725,090200,6332214,1730,1730,1730,1730,0
20240725,090100,6332214,1730,1730,1730,1730,0
20240725,090000,6332214,1730,1683,1730,1683,1759