stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,204200,3279616780,2965,2965,2965,2965,16302
20240725,204100,3279616780,2965,2965,2965,2965,0
20240725,204000,3279616780,2965,2965,2965,2965,0
20240725,203900,3279616780,2965,2965,2965,2965,0
20240725,203800,3279616780,2965,2965,2965,2965,0
20240725,203700,3279616780,2965,2965,2965,2965,0
20240725,203600,3279616780,2965,2965,2965,2965,0
20240725,203500,3279616780,2965,2965,2965,2965,0
20240725,203400,3279616780,2965,2965,2965,2965,0
20240725,203300,3279616780,2965,2965,2965,2965,0
20240725,203200,3279616780,2965,2965,2965,2965,0
20240725,203100,3279616780,2965,2965,2965,2965,0
20240725,203000,3279616780,2965,2965,2965,2965,0
20240725,202900,3279616780,2965,2965,2965,2965,0
20240725,202800,3279616780,2965,2965,2965,2965,0
20240725,202700,3279616780,2965,2965,2965,2965,0
20240725,202600,3279616780,2965,2965,2965,2965,0
20240725,202500,3279616780,2965,2965,2965,2965,0
20240725,202400,3279616780,2965,2965,2965,2965,0
20240725,202300,3279616780,2965,2965,2965,2965,0
20240725,202200,3279616780,2965,2965,2965,2965,0
20240725,202100,3279616780,2965,2965,2965,2965,0
20240725,202000,3279616780,2965,2965,2965,2965,0
20240725,201900,3279616780,2965,2965,2965,2965,0
20240725,201800,3279616780,2965,2965,2965,2965,0
20240725,201700,3279616780,2965,2965,2965,2965,0
20240725,201600,3279616780,2965,2965,2965,2965,0
20240725,201500,3279616780,2965,2965,2965,2965,0
20240725,201400,3279616780,2965,2965,2965,2965,0
20240725,201300,3279616780,2965,2965,2965,2965,0
20240725,201200,3279616780,2965,2965,2965,2965,16302
20240725,201100,3279616780,2965,2965,2965,2965,0
20240725,201000,3279616780,2965,2965,2965,2965,0
20240725,200900,3279616780,2965,2965,2965,2965,0
20240725,200800,3279616780,2965,2965,2965,2965,0
20240725,200700,3279616780,2965,2965,2965,2965,0
20240725,200600,3279616780,2965,2965,2965,2965,0
20240725,200500,3279616780,2965,2965,2965,2965,0
20240725,200400,3279616780,2965,2965,2965,2965,0
20240725,200300,3279616780,2965,2965,2965,2965,0
20240725,200200,3279616780,2965,2965,2965,2965,0
20240725,200100,3279616780,2965,2965,2965,2965,0
20240725,200000,3279616780,2965,2965,2965,2965,0
20240725,195900,3279616780,2965,2965,2965,2965,0
20240725,195800,3279616780,2965,2965,2965,2965,0
20240725,195700,3279616780,2965,2965,2965,2965,0
20240725,195600,3279616780,2965,2965,2965,2965,0
20240725,195500,3279616780,2965,2965,2965,2965,0
20240725,195400,3279616780,2965,2965,2965,2965,0
20240725,195300,3279616780,2965,2965,2965,2965,0
20240725,195200,3279616780,2965,2965,2965,2965,0
20240725,195100,3279616780,2965,2965,2965,2965,0
20240725,195000,3279616780,2965,2965,2965,2965,0
20240725,194900,3279616780,2965,2965,2965,2965,0
20240725,194800,3279616780,2965,2965,2965,2965,0
20240725,194700,3279616780,2965,2965,2965,2965,0
20240725,194600,3279616780,2965,2965,2965,2965,0
20240725,194500,3279616780,2965,2965,2965,2965,0
20240725,194400,3279616780,2965,2965,2965,2965,0
20240725,194300,3279616780,2965,2965,2965,2965,0
20240725,194200,3279616780,2965,2965,2965,2965,16302
20240725,194100,3279616780,2965,2965,2965,2965,0
20240725,194000,3279616780,2965,2965,2965,2965,0
20240725,193900,3279616780,2965,2965,2965,2965,0
20240725,193800,3279616780,2965,2965,2965,2965,0
20240725,193700,3279616780,2965,2965,2965,2965,0
20240725,193600,3279616780,2965,2965,2965,2965,0
20240725,193500,3279616780,2965,2965,2965,2965,0
20240725,193400,3279616780,2965,2965,2965,2965,0
20240725,193300,3279616780,2965,2965,2965,2965,0
20240725,193200,3279616780,2965,2965,2965,2965,0
20240725,193100,3279616780,2965,2965,2965,2965,0
20240725,193000,3279616780,2965,2965,2965,2965,0
20240725,192900,3279616780,2965,2965,2965,2965,0
20240725,192800,3279616780,2965,2965,2965,2965,0
20240725,192700,3279616780,2965,2965,2965,2965,0
20240725,192600,3279616780,2965,2965,2965,2965,0
20240725,192500,3279616780,2965,2965,2965,2965,0
20240725,192400,3279616780,2965,2965,2965,2965,0
20240725,192300,3279616780,2965,2965,2965,2965,0
20240725,192200,3279616780,2965,2965,2965,2965,0
20240725,192100,3279616780,2965,2965,2965,2965,0
20240725,192000,3279616780,2965,2965,2965,2965,0
20240725,191900,3279616780,2965,2965,2965,2965,0
20240725,191800,3279616780,2965,2965,2965,2965,0
20240725,191700,3279616780,2965,2965,2965,2965,0
20240725,191600,3279616780,2965,2965,2965,2965,0
20240725,191500,3279616780,2965,2965,2965,2965,0
20240725,191400,3279616780,2965,2965,2965,2965,0
20240725,191300,3279616780,2965,2965,2965,2965,0
20240725,191200,3279616780,2965,2965,2965,2965,16302
20240725,191100,3279616780,2965,2965,2965,2965,0
20240725,191000,3279616780,2965,2965,2965,2965,0
20240725,190900,3279616780,2965,2965,2965,2965,0
20240725,190800,3279616780,2965,2965,2965,2965,0
20240725,190700,3279616780,2965,2965,2965,2965,0
20240725,190600,3279616780,2965,2965,2965,2965,0
20240725,190500,3279616780,2965,2965,2965,2965,0
20240725,190400,3279616780,2965,2965,2965,2965,0
20240725,190300,3279616780,2965,2965,2965,2965,0
20240725,190200,3279616780,2965,2965,2965,2965,0
20240725,190100,3279616780,2965,2965,2965,2965,0
20240725,190000,3279616780,2965,2965,2965,2965,0
20240725,185900,3279616780,2965,2965,2965,2965,0
20240725,185800,3279616780,2965,2965,2965,2965,0
20240725,185700,3279616780,2965,2965,2965,2965,0
20240725,185600,3279616780,2965,2965,2965,2965,0
20240725,185500,3279616780,2965,2965,2965,2965,0
20240725,185400,3279616780,2965,2965,2965,2965,0
20240725,185300,3279616780,2965,2965,2965,2965,0
20240725,185200,3279616780,2965,2965,2965,2965,0
20240725,185100,3279616780,2965,2965,2965,2965,0
20240725,185000,3279616780,2965,2965,2965,2965,0
20240725,184900,3279616780,2965,2965,2965,2965,0
20240725,184800,3279616780,2965,2965,2965,2965,0
20240725,184700,3279616780,2965,2965,2965,2965,0
20240725,184600,3279616780,2965,2965,2965,2965,0
20240725,184500,3279616780,2965,2965,2965,2965,0
20240725,184400,3279616780,2965,2965,2965,2965,0
20240725,184300,3279616780,2965,2965,2965,2965,0
20240725,184200,3279616780,2965,2965,2965,2965,16302
20240725,184100,3279616780,2965,2965,2965,2965,0
20240725,184000,3279616780,2965,2965,2965,2965,0
20240725,183900,3279616780,2965,2965,2965,2965,0
20240725,183800,3279616780,2965,2965,2965,2965,0
20240725,183700,3279616780,2965,2965,2965,2965,0
20240725,183600,3279616780,2965,2965,2965,2965,0
20240725,183500,3279616780,2965,2965,2965,2965,0
20240725,183400,3279616780,2965,2965,2965,2965,0
20240725,183300,3279616780,2965,2965,2965,2965,0
20240725,183200,3279616780,2965,2965,2965,2965,0
20240725,183100,3279616780,2965,2965,2965,2965,0
20240725,183000,3279616780,2965,2965,2965,2965,0
20240725,182900,3279616780,2965,2965,2965,2965,0
20240725,182800,3279616780,2965,2965,2965,2965,0
20240725,182700,3279616780,2965,2965,2965,2965,0
20240725,182600,3279616780,2965,2965,2965,2965,0
20240725,182500,3279616780,2965,2965,2965,2965,0
20240725,182400,3279616780,2965,2965,2965,2965,0
20240725,182300,3279616780,2965,2965,2965,2965,0
20240725,182200,3279616780,2965,2965,2965,2965,0
20240725,182100,3279616780,2965,2965,2965,2965,0
20240725,182000,3279616780,2965,2965,2965,2965,0
20240725,181900,3279616780,2965,2965,2965,2965,0
20240725,181800,3279616780,2965,2965,2965,2965,0
20240725,181700,3279616780,2965,2965,2965,2965,0
20240725,181600,3279616780,2965,2965,2965,2965,0
20240725,181500,3279616780,2965,2965,2965,2965,0
20240725,181400,3279616780,2965,2965,2965,2965,0
20240725,181300,3279616780,2965,2965,2965,2965,0
20240725,181200,3279616780,2965,2965,2965,2965,16302
20240725,181100,3279616780,2965,2965,2965,2965,0
20240725,181000,3279616780,2965,2965,2965,2965,0
20240725,180900,3279616780,2965,2965,2965,2965,0
20240725,180800,3279616780,2965,2965,2965,2965,0
20240725,180700,3279616780,2965,2965,2965,2965,0
20240725,180600,3279616780,2965,2965,2965,2965,0
20240725,180500,3279616780,2965,2965,2965,2965,0
20240725,180400,3279616780,2965,2965,2965,2965,0
20240725,180300,3279616780,2965,2965,2965,2965,0
20240725,180200,3279616780,2965,2965,2965,2965,0
20240725,180100,3279616780,2965,2965,2965,2965,0
20240725,180000,3279616780,2965,2965,2965,2965,0
20240725,175900,3279616780,2965,2965,2965,2965,0
20240725,175800,3279616780,2965,2965,2965,2965,0
20240725,175700,3279616780,2965,2965,2965,2965,0
20240725,175600,3279616780,2965,2965,2965,2965,0
20240725,175500,3279616780,2965,2965,2965,2965,0
20240725,175400,3279616780,2965,2965,2965,2965,0
20240725,175300,3279616780,2965,2965,2965,2965,0
20240725,175200,3279616780,2965,2965,2965,2965,0
20240725,175100,3279616780,2965,2965,2965,2965,0
20240725,175000,3279616780,2965,2965,2965,2965,0
20240725,174900,3279616780,2965,2965,2965,2965,0
20240725,174800,3279616780,2965,2965,2965,2965,0
20240725,174700,3279616780,2965,2965,2965,2965,0
20240725,174600,3279616780,2965,2965,2965,2965,0
20240725,174500,3279616780,2965,2965,2965,2965,0
20240725,174400,3279616780,2965,2965,2965,2965,0
20240725,174300,3279616780,2965,2965,2965,2965,0
20240725,174200,3279616780,2965,2965,2965,2965,16302
20240725,174100,3279616780,2965,2965,2965,2965,0
20240725,174000,3279616780,2965,2965,2965,2965,0
20240725,173900,3279616780,2965,2965,2965,2965,0
20240725,173800,3279616780,2965,2965,2965,2965,0
20240725,173700,3279616780,2965,2965,2965,2965,0
20240725,173600,3279616780,2965,2965,2965,2965,0
20240725,173500,3279616780,2965,2965,2965,2965,0
20240725,173400,3279616780,2965,2965,2965,2965,0
20240725,173300,3279616780,2965,2965,2965,2965,0
20240725,173200,3279616780,2965,2965,2965,2965,0
20240725,173100,3279616780,2965,2965,2965,2965,0
20240725,173000,3279616780,2965,2965,2965,2965,0
20240725,172900,3279616780,2965,2965,2965,2965,0
20240725,172800,3279616780,2965,2965,2965,2965,0
20240725,172700,3279616780,2965,2965,2965,2965,0
20240725,172600,3279616780,2965,2965,2965,2965,0
20240725,172500,3279616780,2965,2965,2965,2965,0
20240725,172400,3279616780,2965,2965,2965,2965,0
20240725,172300,3279616780,2965,2965,2965,2965,0
20240725,172200,3279616780,2965,2965,2965,2965,0
20240725,172100,3279616780,2965,2965,2965,2965,0
20240725,172000,3279616780,2965,2965,2965,2965,0
20240725,171900,3279616780,2965,2965,2965,2965,0
20240725,171800,3279616780,2965,2965,2965,2965,0
20240725,171700,3279616780,2965,2965,2965,2965,0
20240725,171600,3279616780,2965,2965,2965,2965,0
20240725,171500,3279616780,2965,2965,2965,2965,0
20240725,171400,3279616780,2965,2965,2965,2965,0
20240725,171300,3279616780,2965,2965,2965,2965,0
20240725,171200,3279616780,2965,2965,2965,2965,16302
20240725,171100,3279616780,2965,2965,2965,2965,0
20240725,171000,3279616780,2965,2965,2965,2965,0
20240725,170900,3279616780,2965,2965,2965,2965,0
20240725,170800,3279616780,2965,2965,2965,2965,0
20240725,170700,3279616780,2965,2965,2965,2965,0
20240725,170600,3279616780,2965,2965,2965,2965,0
20240725,170500,3279616780,2965,2965,2965,2965,0
20240725,170400,3279616780,2965,2965,2965,2965,0
20240725,170300,3279616780,2965,2965,2965,2965,0
20240725,170200,3279616780,2965,2965,2965,2965,0
20240725,170100,3279616780,2965,2965,2965,2965,0
20240725,170000,3279616780,2965,2965,2965,2965,0
20240725,165900,3279616780,2965,2965,2965,2965,0
20240725,165800,3279616780,2965,2965,2965,2965,0
20240725,165700,3279616780,2965,2965,2965,2965,0
20240725,165600,3279616780,2965,2965,2965,2965,0
20240725,165500,3279616780,2965,2965,2965,2965,0
20240725,165400,3279616780,2965,2965,2965,2965,0
20240725,165300,3279616780,2965,2965,2965,2965,0
20240725,165200,3279616780,2965,2965,2965,2965,0
20240725,165100,3279616780,2965,2965,2965,2965,0
20240725,165000,3279616780,2965,2965,2965,2965,0
20240725,164900,3279616780,2965,2965,2965,2965,0
20240725,164800,3279616780,2965,2965,2965,2965,0
20240725,164700,3279616780,2965,2965,2965,2965,0
20240725,164600,3279616780,2965,2965,2965,2965,0
20240725,164500,3279616780,2965,2965,2965,2965,0
20240725,164400,3279616780,2965,2965,2965,2965,0
20240725,164300,3279616780,2965,2965,2965,2965,0
20240725,164200,3279616780,2965,2965,2965,2965,16302
20240725,164100,3279616780,2965,2965,2965,2965,0
20240725,164000,3279616780,2965,2965,2965,2965,0
20240725,163900,3279616780,2965,2965,2965,2965,0
20240725,163800,3279616780,2965,2965,2965,2965,0
20240725,163700,3279616780,2965,2965,2965,2965,0
20240725,163600,3279616780,2965,2965,2965,2965,0
20240725,163500,3279616780,2965,2965,2965,2965,0
20240725,163400,3279616780,2965,2965,2965,2965,0
20240725,163300,3279616780,2965,2965,2965,2965,0
20240725,163200,3279616780,2965,2965,2965,2965,0
20240725,163100,3279616780,2965,2965,2965,2965,0
20240725,163000,3279616780,2965,2965,2965,2965,0
20240725,162900,3279616780,2965,2965,2965,2965,0
20240725,162800,3279616780,2965,2965,2965,2965,0
20240725,162700,3279616780,2965,2965,2965,2965,0
20240725,162600,3279616780,2965,2965,2965,2965,0
20240725,162500,3279616780,2965,2965,2965,2965,0
20240725,162400,3279616780,2965,2965,2965,2965,0
20240725,162300,3279616780,2965,2965,2965,2965,0
20240725,162200,3279616780,2965,2965,2965,2965,0
20240725,162100,3279616780,2965,2965,2965,2965,0
20240725,162000,3279616780,2965,2965,2965,2965,0
20240725,161900,3279616780,2965,2965,2965,2965,0
20240725,161800,3279616780,2965,2965,2965,2965,0
20240725,161700,3279616780,2965,2965,2965,2965,0
20240725,161600,3279616780,2965,2965,2965,2965,0
20240725,161500,3279616780,2965,2965,2965,2965,0
20240725,161400,3279616780,2965,2965,2965,2965,0
20240725,161300,3279616780,2965,2965,2965,2965,0
20240725,161200,3279616780,2965,2965,2965,2965,16302
20240725,161100,3279616780,2965,2965,2965,2965,0
20240725,161000,3279616780,2965,2965,2965,2965,0
20240725,160900,3279616780,2965,2965,2965,2965,0
20240725,160800,3279616780,2965,2965,2965,2965,0
20240725,160700,3279616780,2965,2965,2965,2965,0
20240725,160600,3279616780,2965,2965,2965,2965,0
20240725,160500,3279616780,2965,2965,2965,2965,0
20240725,160400,3279616780,2965,2965,2965,2965,0
20240725,160300,3279616780,2965,2965,2965,2965,0
20240725,160200,3279616780,2965,2965,2965,2965,0
20240725,160100,3279616780,2965,2965,2965,2965,0
20240725,160000,3279616780,2965,2965,2965,2965,0
20240725,155900,3279616780,2965,2965,2965,2965,0
20240725,155800,3279616780,2965,2965,2965,2965,0
20240725,155700,3279616780,2965,2965,2965,2965,0
20240725,155600,3279616780,2965,2965,2965,2965,0
20240725,155500,3279616780,2965,2965,2965,2965,0
20240725,155400,3279616780,2965,2965,2965,2965,0
20240725,155300,3279616780,2965,2965,2965,2965,0
20240725,155200,3279616780,2965,2965,2965,2965,0
20240725,155100,3279616780,2965,2965,2965,2965,0
20240725,155000,3279616780,2965,2965,2965,2965,0
20240725,154900,3279616780,2965,2965,2965,2965,0
20240725,154800,3279616780,2965,2965,2965,2965,0
20240725,154700,3279616780,2965,2965,2965,2965,0
20240725,154600,3279616780,2965,2965,2965,2965,0
20240725,154500,3279616780,2965,2965,2965,2965,0
20240725,154400,3279616780,2965,2965,2965,2965,0
20240725,154300,3279616780,2965,2965,2965,2965,0
20240725,154200,3279616780,2965,2965,2965,2965,16302
20240725,154100,3279616780,2965,2965,2965,2965,0
20240725,154000,3279616780,2965,2965,2965,2965,0
20240725,153900,3279616780,2965,2965,2965,2965,0
20240725,153800,3279616780,2965,2965,2965,2965,0
20240725,153700,3279616780,2965,2965,2965,2965,0
20240725,153600,3279616780,2965,2965,2965,2965,0
20240725,153500,3279616780,2965,2965,2965,2965,0
20240725,153400,3279616780,2965,2965,2965,2965,0
20240725,153300,3279616780,2965,2965,2965,2965,0
20240725,153200,3279616780,2965,2965,2965,2965,0
20240725,153100,3279616780,2965,2965,2965,2965,0
20240725,153000,3279616780,2965,2965,2965,2965,16302
20240725,152900,3231281350,2970,2970,2970,2970,0
20240725,152800,3231281350,2970,2970,2970,2970,0
20240725,152700,3231281350,2970,2970,2970,2970,0
20240725,152600,3231281350,2970,2970,2970,2970,0
20240725,152500,3231281350,2970,2970,2970,2970,0
20240725,152400,3231281350,2970,2970,2970,2970,0
20240725,152300,3231281350,2970,2970,2970,2970,0
20240725,152200,3231281350,2970,2970,2970,2970,0
20240725,152100,3231281350,2970,2970,2970,2970,0
20240725,152000,3231281350,2970,2970,2970,2970,0
20240725,151900,3231281350,2970,2965,3000,2965,7310
20240725,151800,3209525875,2965,2965,2965,2960,4722
20240725,151700,3195534720,2965,2960,2965,2960,432
20240725,151600,3194255950,2960,2960,2960,2960,2268
20240725,151500,3187542670,2960,2970,2970,2960,4271
20240725,151400,3174890810,2970,2975,2975,2965,4123
20240725,151300,3162638415,2975,2960,2975,2960,5284
20240725,151200,3146947275,2960,2955,2960,2950,10681
20240725,151100,3115435075,2950,2960,2965,2950,2869
20240725,151000,3106947655,2960,2970,2970,2935,44049
20240725,150900,2976787570,2970,2975,2980,2965,16221
20240725,150800,2928638470,2970,2970,2970,2970,1019
20240725,150700,2925612040,2970,2970,2975,2970,2177
20240725,150600,2919146335,2980,2980,2980,2970,2660
20240725,150500,2911245035,2975,2980,2980,2975,8389
20240725,150400,2886287260,2980,2980,2980,2975,2825
20240725,150300,2877877855,2975,2970,2975,2965,1684
20240725,150200,2872868455,2970,2980,2980,2970,5100
20240725,150100,2857720825,2980,2975,2980,2970,10641
20240725,150000,2826100320,2975,2985,2985,2975,12825
20240725,145900,2787844480,2990,2985,2990,2985,733
20240725,145800,2785653435,2985,2985,2985,2985,122
20240725,145700,2785289265,2990,2985,2990,2975,1313
20240725,145600,2781378045,2970,2985,2985,2970,18353
20240725,145500,2726793205,2985,2990,2990,2985,1553
20240725,145400,2722149885,2985,2975,2985,2975,6128
20240725,145300,2703863405,2975,2990,2995,2970,26520
20240725,145200,2624737025,2995,2990,2995,2990,265
20240725,145100,2623944065,2995,2990,2995,2990,1155
20240725,145000,2620490605,2995,2995,2995,2995,8006
20240725,144900,2596512635,3000,2995,3000,2995,166
20240725,144800,2596015460,2995,3000,3000,2995,5492
20240725,144700,2579557435,3000,3005,3005,3000,2655
20240725,144600,2571589100,3005,3005,3005,3005,8262
20240725,144500,2546761790,3010,3005,3010,3005,3953
20240725,144400,2534866310,3010,3005,3010,3005,3170
20240725,144300,2525336375,3005,3005,3005,3005,3
20240725,144200,2525327360,3000,3000,3000,3000,285
20240725,144100,2524472360,3000,3000,3000,3000,5
20240725,144000,2524457360,2995,2995,2995,2995,600
20240725,143900,2522660360,2995,2985,2995,2985,4397
20240725,143800,2509518515,2990,3000,3000,2990,2804
20240725,143700,2501134355,3000,3005,3005,3000,79
20240725,143600,2500897345,3005,2990,3005,2990,5677
20240725,143500,2483917540,2995,2995,2995,2995,1596
20240725,143400,2479137520,2995,2995,3000,2995,2454
20240725,143300,2471786895,2995,2995,2995,2995,40
20240725,143200,2471667095,2995,3000,3000,2995,502
20240725,143100,2470161145,3000,3000,3000,2995,753
20240725,143000,2467905315,3005,2995,3005,2995,600
20240725,142900,2466107315,2995,2995,3000,2995,1248
20240725,142800,2462369545,3000,3000,3000,2995,23522
20240725,142700,2391904740,3000,3000,3000,3000,0
20240725,142600,2391904740,3000,3000,3000,3000,2734
20240725,142500,2383702740,3005,3005,3005,3005,778
20240725,142400,2381364850,3005,3005,3005,3005,23
20240725,142300,2381295735,3010,3010,3010,3010,3
20240725,142200,2381286705,3010,3010,3010,3010,1
20240725,142100,2381283695,3000,3010,3010,3000,413
20240725,142000,2380043420,3010,3010,3010,3010,7
20240725,141900,2380022350,3005,3005,3005,3000,4812
20240725,141800,2365583145,3005,3015,3015,3005,905
20240725,141700,2362860170,3015,3015,3015,3015,538
20240725,141600,2361238100,3015,3015,3015,3015,279
20240725,141500,2360396915,3025,3020,3025,3020,10220
20240725,141400,2329532510,3020,3020,3020,3020,7369
20240725,141300,2307278130,3015,3020,3020,3015,2190
20240725,141200,2300675270,3010,3015,3015,3010,241
20240725,141100,2299948980,3010,3010,3010,3010,207
20240725,141000,2299325910,3010,3010,3010,3005,3707
20240725,140900,2288184620,3015,3015,3015,3015,302
20240725,140800,2287274090,3010,3005,3010,3005,362
20240725,140700,2286184905,3005,3010,3010,3005,1857
20240725,140600,2280599900,3010,3010,3015,3005,106
20240725,140500,2280280635,3010,3010,3010,3010,811
20240725,140400,2277839525,3010,3010,3015,3010,1708
20240725,140300,2272698185,3010,3010,3010,3010,1012
20240725,140200,2269652065,3010,3010,3010,3005,315
20240725,140100,2268705415,3010,3010,3010,3010,39
20240725,140000,2268588025,3010,3010,3010,3010,111
20240725,135900,2268253915,3010,3015,3015,3010,109
20240725,135800,2267925780,3015,3015,3015,3015,3
20240725,135700,2267916735,3000,3020,3020,3000,10010
20240725,135600,2237860565,3020,3020,3020,3020,7
20240725,135500,2237839425,3015,3015,3015,3010,546
20240725,135400,2236193395,3015,3020,3020,3015,1044
20240725,135300,2233045635,3020,3020,3020,3020,9
20240725,135200,2233018455,3015,3015,3015,3015,141
20240725,135100,2232593340,3010,3015,3015,3010,7988
20240725,135000,2208549435,3010,3005,3010,3000,21833
20240725,134900,2143000125,3005,3015,3015,3005,302
20240725,134800,2142092345,3005,3010,3025,3005,5624
20240725,134700,2125168030,3010,3020,3020,3010,9787
20240725,134600,2095668400,3025,3025,3030,3025,118
20240725,134500,2095311445,3025,3025,3025,3025,21
20240725,134400,2095247920,3030,3030,3030,3030,2
20240725,134300,2095241860,3025,3030,3030,3025,84
20240725,134200,2094987700,3035,3025,3035,3020,4575
20240725,134100,2081145170,3030,3030,3030,3030,7
20240725,134000,2081123960,3030,3030,3030,3030,1000
20240725,133900,2078093960,3030,3030,3035,3025,2390
20240725,133800,2070858270,3030,3030,3030,3025,477
20240725,133700,2069413785,3030,3030,3030,3030,105
20240725,133600,2069095635,3030,3030,3030,3030,34
20240725,133500,2068992615,3030,3030,3030,3030,10
20240725,133400,2068962315,3030,3025,3030,3025,214
20240725,133300,2068314960,3025,3020,3025,3020,298
20240725,133200,2067414510,3020,3025,3025,3020,1717
20240725,133100,2062229085,3025,3030,3030,3025,1835
20240725,133000,2056671135,3030,3025,3030,3020,636
20240725,132900,2054747320,3030,3020,3030,3020,233
20240725,132800,2054043610,3020,3015,3020,3015,7
20240725,132700,2054022475,3015,3015,3015,3015,552
20240725,132600,2052358195,3015,3025,3025,3015,2962
20240725,132500,2043419020,3025,3025,3025,3025,187
20240725,132400,2042853345,3025,3025,3025,3025,14
20240725,132300,2042810995,3020,3020,3020,3020,442
20240725,132200,2041476155,3020,3020,3020,3020,51
20240725,132100,2041322135,3010,3015,3015,3010,3100
20240725,132000,2031977840,3020,3020,3025,3020,2501
20240725,131900,2024424785,3025,3025,3025,3025,2
20240725,131800,2024418735,3020,3025,3025,3020,91
20240725,131700,2024143910,3015,3020,3020,3015,166
20240725,131600,2023643385,3010,3030,3030,3010,15140
20240725,131500,1977982395,3030,3025,3035,3025,61
20240725,131400,1977797560,3030,3035,3035,3030,10
20240725,131300,1977767245,3025,3025,3025,3025,524
20240725,131200,1976182145,3025,3025,3030,3025,1373
20240725,131100,1972028810,3030,3035,3035,3030,201
20240725,131000,1971419745,3035,3035,3035,3035,1
20240725,130900,1971416710,3035,3035,3035,3030,303
20240725,130800,1970497110,3035,3030,3035,3030,430
20240725,130700,1969192105,3030,3030,3030,3030,3
20240725,130600,1969183015,3025,3035,3035,3025,2515
20240725,130500,1961574685,3035,3035,3035,3035,7
20240725,130400,1961553440,3030,3035,3035,3030,95
20240725,130300,1961265580,3035,3035,3035,3035,7
20240725,130200,1961244335,3035,3035,3035,3035,1
20240725,130100,1961241300,3025,3025,3025,3025,0
20240725,130000,1961241300,3025,3035,3035,3025,6053
20240725,125900,1942919205,3035,3035,3035,3035,29
20240725,125800,1942831190,3035,3030,3040,3030,233
20240725,125700,1942125140,3030,3030,3030,3030,500
20240725,125600,1940610140,3035,3040,3040,3035,8
20240725,125500,1940585825,3035,3040,3040,3035,10
20240725,125400,1940555440,3040,3040,3040,3040,4
20240725,125300,1940543280,3035,3040,3040,3035,4
20240725,125200,1940531130,3040,3040,3040,3040,7
20240725,125100,1940509850,3040,3040,3040,3040,15
20240725,125000,1940464250,3040,3040,3040,3040,1
20240725,124900,1940461210,3040,3040,3040,3040,7
20240725,124800,1940439930,3035,3035,3035,3035,2
20240725,124700,1940433860,3030,3035,3035,3025,274
20240725,124600,1939603810,3035,3030,3035,3030,174
20240725,124500,1939076565,3035,3035,3035,3035,151
20240725,124400,1938618280,3035,3040,3040,3025,2442
20240725,124300,1931222090,3040,3040,3040,3040,9
20240725,124200,1931194730,3040,3040,3040,3040,3
20240725,124100,1931185610,3035,3040,3040,3035,789
20240725,124000,1928790155,3040,3045,3045,3040,685
20240725,123900,1926707475,3045,3045,3045,3045,1
20240725,123800,1926704430,3040,3050,3060,3040,3648
20240725,123700,1915550550,3045,3045,3045,3045,11
20240725,123600,1915517055,3045,3045,3045,3045,13
20240725,123500,1915477470,3055,3055,3055,3055,12
20240725,123400,1915440810,3045,3045,3050,3040,5048
20240725,123300,1900061845,3040,3040,3040,3040,0
20240725,123200,1900061845,3040,3040,3040,3040,0
20240725,123100,1900061845,3040,3040,3040,3040,734
20240725,123000,1897830485,3040,3045,3045,3040,43
20240725,122900,1897699705,3045,3035,3045,3035,1103
20240725,122800,1894344830,3050,3035,3050,3035,1491
20240725,122700,1889807060,3035,3035,3035,3035,86
20240725,122600,1889546050,3035,3035,3035,3035,14
20240725,122500,1889503560,3020,3030,3030,3020,10000
20240725,122400,1859255805,3035,3035,3035,3035,269
20240725,122300,1858439390,3040,3040,3040,3040,2
20240725,122200,1858433310,3045,3045,3045,3045,36
20240725,122100,1858323690,3040,3045,3045,3040,3396
20240725,122000,1847998445,3045,3045,3045,3045,21
20240725,121900,1847934500,3050,3050,3050,3050,9
20240725,121800,1847907050,3040,3050,3050,3040,2004
20240725,121700,1841809565,3050,3050,3050,3050,5
20240725,121600,1841794315,3050,3050,3050,3050,7
20240725,121500,1841772965,3050,3050,3050,3050,2
20240725,121400,1841766865,3050,3050,3050,3050,13
20240725,121300,1841727215,3050,3045,3050,3045,769
20240725,121200,1839385565,3045,3045,3045,3045,0
20240725,121100,1839385565,3045,3050,3050,3045,110
20240725,121000,1839050565,3050,3050,3050,3045,674
20240725,120900,1836994880,3045,3045,3045,3045,202
20240725,120800,1836379790,3045,3050,3050,3045,37
20240725,120700,1836267115,3045,3045,3045,3045,880
20240725,120600,1833587515,3045,3045,3045,3040,1453
20240725,120500,1829163160,3045,3045,3045,3040,706
20240725,120400,1827013460,3045,3045,3045,3035,1255
20240725,120300,1823198465,3040,3045,3045,3040,2943
20240725,120200,1814247030,3045,3045,3045,3040,3458
20240725,120100,1803718945,3045,3045,3045,3045,1349
20240725,120000,1799611240,3045,3045,3045,3045,101
20240725,115900,1799303695,3045,3040,3045,3040,59
20240725,115800,1799124225,3045,3045,3045,3045,13
20240725,115700,1799084640,3045,3045,3045,3045,2446
20240725,115600,1791636570,3045,3045,3045,3045,6
20240725,115500,1791618300,3045,3045,3045,3045,9
20240725,115400,1791590895,3045,3045,3045,3045,26
20240725,115300,1791511725,3040,3045,3045,3040,12
20240725,115200,1791475235,3045,3045,3045,3045,9
20240725,115100,1791447830,3040,3040,3040,3040,1000
20240725,115000,1788407830,3040,3045,3045,3040,466
20240725,114900,1786991185,3045,3045,3045,3045,139
20240725,114800,1786567930,3045,3045,3045,3045,22
20240725,114700,1786500940,3040,3040,3040,3040,134
20240725,114600,1786093580,3040,3040,3040,3040,8
20240725,114500,1786069260,3035,3035,3035,3035,436
20240725,114400,1784746000,3040,3045,3045,3040,860
20240725,114300,1782131590,3045,3045,3045,3045,564
20240725,114200,1780414210,3050,3045,3050,3045,791
20240725,114100,1778001670,3040,3040,3040,3040,1
20240725,114000,1777998630,3040,3045,3045,3040,379
20240725,113900,1776846435,3045,3050,3050,3045,1323
20240725,113800,1772817890,3050,3050,3050,3050,204
20240725,113700,1772195690,3045,3050,3050,3045,18
20240725,113600,1772140845,3050,3050,3055,3050,72
20240725,113500,1771920995,3055,3060,3060,3055,2090
20240725,113400,1765526095,3055,3055,3060,3055,588
20240725,113300,1763729665,3055,3050,3060,3050,3113
20240725,113200,1754208860,3050,3050,3050,3050,14
20240725,113100,1754166160,3050,3050,3050,3050,300
20240725,113000,1753251160,3050,3050,3050,3050,20
20240725,112900,1753190160,3050,3040,3050,3040,702
20240725,112800,1751053450,3035,3035,3035,3035,1341
20240725,112700,1746983515,3035,3030,3035,3030,900
20240725,112600,1744252515,3035,3035,3035,3030,4861
20240725,112500,1729506215,3030,3035,3035,3030,214
20240725,112400,1728857480,3035,3035,3035,3035,82
20240725,112300,1728608610,3030,3030,3030,3030,7
20240725,112200,1728587400,3030,3035,3035,3030,201
20240725,112100,1727978260,3035,3035,3040,3035,171
20240725,112000,1727459270,3035,3030,3035,3030,78
20240725,111900,1727222885,3025,3020,3025,3020,1004
20240725,111800,1724185805,3020,3020,3020,3020,8807
20240725,111700,1697588665,3020,3020,3020,3020,8
20240725,111600,1697564505,3020,3020,3020,3020,5175
20240725,111500,1681936005,3020,3020,3025,3020,4227
20240725,111400,1669169955,3020,3020,3020,3015,496
20240725,111300,1667673685,3015,3020,3020,3010,14828
20240725,111200,1622920920,3025,3025,3025,3025,3088
20240725,111100,1613579720,3025,3025,3025,3025,2494
20240725,111000,1606035370,3025,3030,3030,3025,2281
20240725,110900,1599129910,3025,3025,3025,3025,730
20240725,110800,1596921660,3030,3020,3030,3020,1058
20240725,110700,1593716000,3035,3030,3035,3015,22817
20240725,110600,1524753730,3025,3030,3030,3025,6308
20240725,110500,1505668850,3030,3035,3035,3030,481
20240725,110400,1504210405,3040,3040,3040,3040,0
20240725,110300,1504210405,3040,3030,3040,3025,2008
20240725,110200,1498131010,3040,3040,3040,3025,16
20240725,110100,1498082415,3025,3030,3030,3025,2862
20240725,110000,1489422320,3030,3040,3050,3030,14602
20240725,105900,1445160350,3045,3050,3050,3040,1368
20240725,105800,1441001335,3050,3045,3050,3045,114
20240725,105700,1440654085,3040,3040,3045,3040,677
20240725,105600,1438595955,3045,3050,3050,3035,401
20240725,105500,1437378315,3050,3040,3050,3040,1119
20240725,105400,1433976535,3040,3050,3050,3040,1471
20240725,105300,1429503145,3050,3050,3050,3050,1
20240725,105200,1429500095,3035,3050,3055,3035,5137
20240725,105100,1413895240,3040,3040,3040,3040,35
20240725,105000,1413788840,3040,3040,3040,3040,212
20240725,104900,1413144360,3050,3050,3050,3050,323
20240725,104800,1412159210,3050,3050,3050,3050,740
20240725,104700,1409902210,3035,3045,3045,3035,1738
20240725,104600,1404627070,3040,3040,3040,3040,15
20240725,104500,1404581470,3035,3045,3045,3035,2350
20240725,104400,1397447420,3035,3035,3035,3035,100
20240725,104300,1397143920,3035,3040,3040,3035,3327
20240725,104200,1387046445,3040,3040,3040,3040,60
20240725,104100,1386864045,3035,3055,3055,3035,5762
20240725,104000,1369345375,3055,3045,3055,3045,1837
20240725,103900,1363735540,3045,3045,3045,3045,1150
20240725,103800,1360233790,3045,3055,3055,3045,31
20240725,103700,1360139385,3055,3045,3055,3045,2371
20240725,103600,1352908460,3045,3045,3045,3045,624
20240725,103500,1351008380,3055,3055,3055,3055,2
20240725,103400,1351002270,3045,3055,3055,3045,6552
20240725,103300,1331045790,3050,3050,3050,3050,1353
20240725,103200,1326919140,3050,3055,3055,3050,900
20240725,103100,1324173140,3050,3050,3065,3050,2893
20240725,103000,1315346045,3040,3045,3045,3035,9458
20240725,102900,1286581400,3045,3050,3050,3045,6843
20240725,102800,1265710310,3050,3055,3055,3050,3071
20240725,102700,1256334365,3075,3060,3075,3050,2410
20240725,102600,1248965650,3065,3070,3070,3065,945
20240725,102500,1246068475,3075,3075,3075,3070,1909
20240725,102400,1240200610,3075,3075,3075,3075,50
20240725,102300,1240046860,3075,3070,3075,3070,225
20240725,102200,1239355555,3070,3070,3075,3065,191
20240725,102100,1238769015,3070,3070,3070,3070,1156
20240725,102000,1235220095,3070,3070,3070,3070,100
20240725,101900,1234913095,3070,3070,3070,3070,100
20240725,101800,1234606095,3070,3065,3070,3065,29
20240725,101700,1234517165,3065,3065,3065,3060,331
20240725,101600,1233503650,3065,3060,3065,3060,210
20240725,101500,1232860050,3065,3055,3065,3055,743
20240725,101400,1230590165,3055,3060,3060,3055,6997
20240725,101300,1209207495,3065,3060,3065,3060,1440
20240725,101200,1204797445,3060,3060,3060,3060,1182
20240725,101100,1201180525,3060,3060,3060,3060,4555
20240725,101000,1187242225,3065,3065,3065,3065,471
20240725,100900,1185798610,3070,3075,3075,3070,633
20240725,100800,1183853635,3075,3065,3075,3065,780
20240725,100700,1181460755,3070,3075,3080,3070,3349
20240725,100600,1171177810,3070,3070,3070,3070,3520
20240725,100500,1160371410,3070,3065,3070,3065,6685
20240725,100400,1139881535,3070,3075,3075,3070,1828
20240725,100300,1134268665,3075,3085,3085,3075,358
20240725,100200,1133165660,3080,3080,3080,3075,1375
20240725,100100,1128937235,3085,3090,3090,3075,307
20240725,100000,1127990330,3090,3080,3090,3080,3532
20240725,095900,1117106770,3090,3090,3090,3090,1387
20240725,095800,1112820940,3090,3070,3090,3070,4929
20240725,095700,1097651505,3070,3070,3070,3070,300
20240725,095600,1096730505,3070,3070,3075,3070,1457
20240725,095500,1092257500,3070,3070,3070,3070,23
20240725,095400,1092186890,3070,3070,3075,3070,2491
20240725,095300,1084530225,3060,3060,3070,3060,2549
20240725,095200,1076715290,3075,3075,3075,3075,1
20240725,095100,1076712215,3080,3080,3080,3080,0
20240725,095000,1076712215,3080,3080,3080,3060,17196
20240725,094900,1023990910,3085,3060,3085,3060,1245
20240725,094800,1020165805,3070,3075,3075,3070,325
20240725,094700,1019166455,3060,3055,3065,3055,2656
20240725,094600,1011042845,3055,3080,3085,3050,30060
20240725,094500,919007440,3085,3080,3085,3075,88
20240725,094400,918736370,3080,3070,3080,3070,4871
20240725,094300,903780700,3070,3060,3070,3055,302
20240725,094200,902855830,3060,3055,3075,3055,714
20240725,094100,900671370,3065,3080,3080,3055,38053
20240725,094000,784104795,3085,3085,3095,3080,3854
20240725,093900,772222095,3085,3080,3085,3070,2905
20240725,093800,763287535,3080,3080,3080,3075,4719
20240725,093700,748766370,3080,3080,3080,3080,503
20240725,093600,747217130,3070,3085,3085,3070,12056
20240725,093500,710166390,3085,3085,3095,3080,2239
20240725,093400,703262060,3085,3085,3085,3085,204
20240725,093300,702632720,3085,3085,3090,3080,5901
20240725,093200,684429400,3085,3090,3090,3085,5337
20240725,093100,667959070,3085,3090,3090,3085,8298
20240725,093000,642328630,3090,3110,3115,3090,16098
20240725,092900,592397940,3110,3115,3115,3110,697
20240725,092800,590227815,3105,3115,3115,3105,3584
20240725,092700,579081865,3115,3120,3120,3115,18579
20240725,092600,521194510,3120,3115,3120,3110,1844
20240725,092500,515455620,3110,3115,3115,3105,8969
20240725,092400,487564840,3110,3115,3140,3110,6852
20240725,092300,466241750,3115,3125,3125,3115,10251
20240725,092200,434242155,3125,3135,3135,3125,3423
20240725,092100,423532205,3135,3135,3135,3130,1474
20240725,092000,418918460,3140,3135,3145,3130,5873
20240725,091900,400501605,3135,3135,3135,3130,3076
20240725,091800,390863910,3135,3140,3140,3135,1386
20240725,091700,386513565,3145,3140,3145,3140,1160
20240725,091600,382869330,3140,3145,3150,3140,4795
20240725,091500,367791835,3145,3140,3145,3135,1555
20240725,091400,362910875,3150,3150,3155,3140,576
20240725,091300,361096470,3140,3130,3140,3125,4497
20240725,091200,347012910,3130,3165,3165,3130,9631
20240725,091100,316727180,3170,3180,3180,3165,3746
20240725,091000,304832535,3180,3190,3195,3180,3866
20240725,090900,292499205,3200,3215,3215,3190,3374
20240725,090800,281686465,3215,3210,3215,3190,3060
20240725,090700,271861705,3205,3180,3210,3180,11857
20240725,090600,233925525,3175,3175,3175,3170,1638
20240725,090500,228725190,3170,3180,3180,3130,16783
20240725,090400,175667425,3185,3190,3190,3180,2724
20240725,090300,166990445,3190,3180,3195,3180,5861
20240725,090200,148326410,3180,3195,3210,3175,10080
20240725,090100,116198935,3180,3135,3195,3125,12954
20240725,090000,75213350,3120,3120,3150,3110,24072