stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,204900,191453065985,2795,2795,2795,2795,93944
20240725,204800,191453065985,2795,2795,2795,2795,0
20240725,204700,191453065985,2795,2795,2795,2795,0
20240725,204600,191453065985,2795,2795,2795,2795,0
20240725,204500,191453065985,2795,2795,2795,2795,0
20240725,204400,191453065985,2795,2795,2795,2795,0
20240725,204300,191453065985,2795,2795,2795,2795,0
20240725,204200,191453065985,2795,2795,2795,2795,0
20240725,204100,191453065985,2795,2795,2795,2795,0
20240725,204000,191453065985,2795,2795,2795,2795,0
20240725,203900,191453065985,2795,2795,2795,2795,0
20240725,203800,191453065985,2795,2795,2795,2795,0
20240725,203700,191453065985,2795,2795,2795,2795,0
20240725,203600,191453065985,2795,2795,2795,2795,0
20240725,203500,191453065985,2795,2795,2795,2795,0
20240725,203400,191453065985,2795,2795,2795,2795,0
20240725,203300,191453065985,2795,2795,2795,2795,0
20240725,203200,191453065985,2795,2795,2795,2795,0
20240725,203100,191453065985,2795,2795,2795,2795,0
20240725,203000,191453065985,2795,2795,2795,2795,0
20240725,202900,191453065985,2795,2795,2795,2795,0
20240725,202800,191453065985,2795,2795,2795,2795,0
20240725,202700,191453065985,2795,2795,2795,2795,0
20240725,202600,191453065985,2795,2795,2795,2795,0
20240725,202500,191453065985,2795,2795,2795,2795,0
20240725,202400,191453065985,2795,2795,2795,2795,0
20240725,202300,191453065985,2795,2795,2795,2795,0
20240725,202200,191453065985,2795,2795,2795,2795,0
20240725,202100,191453065985,2795,2795,2795,2795,0
20240725,202000,191453065985,2795,2795,2795,2795,0
20240725,201900,191453065985,2795,2795,2795,2795,93944
20240725,201800,191453065985,2795,2795,2795,2795,0
20240725,201700,191453065985,2795,2795,2795,2795,0
20240725,201600,191453065985,2795,2795,2795,2795,0
20240725,201500,191453065985,2795,2795,2795,2795,0
20240725,201400,191453065985,2795,2795,2795,2795,0
20240725,201300,191453065985,2795,2795,2795,2795,0
20240725,201200,191453065985,2795,2795,2795,2795,0
20240725,201100,191453065985,2795,2795,2795,2795,0
20240725,201000,191453065985,2795,2795,2795,2795,0
20240725,200900,191453065985,2795,2795,2795,2795,0
20240725,200800,191453065985,2795,2795,2795,2795,0
20240725,200700,191453065985,2795,2795,2795,2795,0
20240725,200600,191453065985,2795,2795,2795,2795,0
20240725,200500,191453065985,2795,2795,2795,2795,0
20240725,200400,191453065985,2795,2795,2795,2795,0
20240725,200300,191453065985,2795,2795,2795,2795,0
20240725,200200,191453065985,2795,2795,2795,2795,0
20240725,200100,191453065985,2795,2795,2795,2795,0
20240725,200000,191453065985,2795,2795,2795,2795,0
20240725,195900,191453065985,2795,2795,2795,2795,0
20240725,195800,191453065985,2795,2795,2795,2795,0
20240725,195700,191453065985,2795,2795,2795,2795,0
20240725,195600,191453065985,2795,2795,2795,2795,0
20240725,195500,191453065985,2795,2795,2795,2795,0
20240725,195400,191453065985,2795,2795,2795,2795,0
20240725,195300,191453065985,2795,2795,2795,2795,0
20240725,195200,191453065985,2795,2795,2795,2795,0
20240725,195100,191453065985,2795,2795,2795,2795,0
20240725,195000,191453065985,2795,2795,2795,2795,0
20240725,194900,191453065985,2795,2795,2795,2795,93944
20240725,194800,191453065985,2795,2795,2795,2795,0
20240725,194700,191453065985,2795,2795,2795,2795,0
20240725,194600,191453065985,2795,2795,2795,2795,0
20240725,194500,191453065985,2795,2795,2795,2795,0
20240725,194400,191453065985,2795,2795,2795,2795,0
20240725,194300,191453065985,2795,2795,2795,2795,0
20240725,194200,191453065985,2795,2795,2795,2795,0
20240725,194100,191453065985,2795,2795,2795,2795,0
20240725,194000,191453065985,2795,2795,2795,2795,0
20240725,193900,191453065985,2795,2795,2795,2795,0
20240725,193800,191453065985,2795,2795,2795,2795,0
20240725,193700,191453065985,2795,2795,2795,2795,0
20240725,193600,191453065985,2795,2795,2795,2795,0
20240725,193500,191453065985,2795,2795,2795,2795,0
20240725,193400,191453065985,2795,2795,2795,2795,0
20240725,193300,191453065985,2795,2795,2795,2795,0
20240725,193200,191453065985,2795,2795,2795,2795,0
20240725,193100,191453065985,2795,2795,2795,2795,0
20240725,193000,191453065985,2795,2795,2795,2795,0
20240725,192900,191453065985,2795,2795,2795,2795,0
20240725,192800,191453065985,2795,2795,2795,2795,0
20240725,192700,191453065985,2795,2795,2795,2795,0
20240725,192600,191453065985,2795,2795,2795,2795,0
20240725,192500,191453065985,2795,2795,2795,2795,0
20240725,192400,191453065985,2795,2795,2795,2795,0
20240725,192300,191453065985,2795,2795,2795,2795,0
20240725,192200,191453065985,2795,2795,2795,2795,0
20240725,192100,191453065985,2795,2795,2795,2795,0
20240725,192000,191453065985,2795,2795,2795,2795,0
20240725,191900,191453065985,2795,2795,2795,2795,93944
20240725,191800,191453065985,2795,2795,2795,2795,0
20240725,191700,191453065985,2795,2795,2795,2795,0
20240725,191600,191453065985,2795,2795,2795,2795,0
20240725,191500,191453065985,2795,2795,2795,2795,0
20240725,191400,191453065985,2795,2795,2795,2795,0
20240725,191300,191453065985,2795,2795,2795,2795,0
20240725,191200,191453065985,2795,2795,2795,2795,0
20240725,191100,191453065985,2795,2795,2795,2795,0
20240725,191000,191453065985,2795,2795,2795,2795,0
20240725,190900,191453065985,2795,2795,2795,2795,0
20240725,190800,191453065985,2795,2795,2795,2795,0
20240725,190700,191453065985,2795,2795,2795,2795,0
20240725,190600,191453065985,2795,2795,2795,2795,0
20240725,190500,191453065985,2795,2795,2795,2795,0
20240725,190400,191453065985,2795,2795,2795,2795,0
20240725,190300,191453065985,2795,2795,2795,2795,0
20240725,190200,191453065985,2795,2795,2795,2795,0
20240725,190100,191453065985,2795,2795,2795,2795,0
20240725,190000,191453065985,2795,2795,2795,2795,0
20240725,185900,191453065985,2795,2795,2795,2795,0
20240725,185800,191453065985,2795,2795,2795,2795,0
20240725,185700,191453065985,2795,2795,2795,2795,0
20240725,185600,191453065985,2795,2795,2795,2795,0
20240725,185500,191453065985,2795,2795,2795,2795,0
20240725,185400,191453065985,2795,2795,2795,2795,0
20240725,185300,191453065985,2795,2795,2795,2795,0
20240725,185200,191453065985,2795,2795,2795,2795,0
20240725,185100,191453065985,2795,2795,2795,2795,0
20240725,185000,191453065985,2795,2795,2795,2795,0
20240725,184900,191453065985,2795,2795,2795,2795,93944
20240725,184800,191453065985,2795,2795,2795,2795,0
20240725,184700,191453065985,2795,2795,2795,2795,0
20240725,184600,191453065985,2795,2795,2795,2795,0
20240725,184500,191453065985,2795,2795,2795,2795,0
20240725,184400,191453065985,2795,2795,2795,2795,0
20240725,184300,191453065985,2795,2795,2795,2795,0
20240725,184200,191453065985,2795,2795,2795,2795,0
20240725,184100,191453065985,2795,2795,2795,2795,0
20240725,184000,191453065985,2795,2795,2795,2795,0
20240725,183900,191453065985,2795,2795,2795,2795,0
20240725,183800,191453065985,2795,2795,2795,2795,0
20240725,183700,191453065985,2795,2795,2795,2795,0
20240725,183600,191453065985,2795,2795,2795,2795,0
20240725,183500,191453065985,2795,2795,2795,2795,0
20240725,183400,191453065985,2795,2795,2795,2795,0
20240725,183300,191453065985,2795,2795,2795,2795,0
20240725,183200,191453065985,2795,2795,2795,2795,0
20240725,183100,191453065985,2795,2795,2795,2795,0
20240725,183000,191453065985,2795,2795,2795,2795,0
20240725,182900,191453065985,2795,2795,2795,2795,0
20240725,182800,191453065985,2795,2795,2795,2795,0
20240725,182700,191453065985,2795,2795,2795,2795,0
20240725,182600,191453065985,2795,2795,2795,2795,0
20240725,182500,191453065985,2795,2795,2795,2795,0
20240725,182400,191453065985,2795,2795,2795,2795,0
20240725,182300,191453065985,2795,2795,2795,2795,0
20240725,182200,191453065985,2795,2795,2795,2795,0
20240725,182100,191453065985,2795,2795,2795,2795,0
20240725,182000,191453065985,2795,2795,2795,2795,0
20240725,181900,191453065985,2795,2795,2795,2795,93944
20240725,181800,191453065985,2795,2795,2795,2795,0
20240725,181700,191453065985,2795,2795,2795,2795,0
20240725,181600,191453065985,2795,2795,2795,2795,0
20240725,181500,191453065985,2795,2795,2795,2795,0
20240725,181400,191453065985,2795,2795,2795,2795,0
20240725,181300,191453065985,2795,2795,2795,2795,0
20240725,181200,191453065985,2795,2795,2795,2795,0
20240725,181100,191453065985,2795,2795,2795,2795,0
20240725,181000,191453065985,2795,2795,2795,2795,0
20240725,180900,191453065985,2795,2795,2795,2795,0
20240725,180800,191453065985,2795,2795,2795,2795,0
20240725,180700,191453065985,2795,2795,2795,2795,0
20240725,180600,191453065985,2795,2795,2795,2795,0
20240725,180500,191453065985,2795,2795,2795,2795,0
20240725,180400,191453065985,2795,2795,2795,2795,0
20240725,180300,191453065985,2795,2795,2795,2795,0
20240725,180200,191453065985,2795,2795,2795,2795,0
20240725,180100,191453065985,2795,2795,2795,2795,0
20240725,180000,191453065985,2795,2795,2795,2795,0
20240725,175900,191453065985,2795,2795,2795,2795,0
20240725,175800,191453065985,2795,2795,2795,2795,0
20240725,175700,191453065985,2795,2795,2795,2795,0
20240725,175600,191453065985,2795,2795,2795,2795,0
20240725,175500,191453065985,2795,2795,2795,2795,0
20240725,175400,191453065985,2795,2795,2795,2795,0
20240725,175300,191453065985,2795,2795,2795,2795,0
20240725,175200,191453065985,2795,2795,2795,2795,0
20240725,175100,191453065985,2795,2795,2795,2795,0
20240725,175000,191453065985,2795,2795,2795,2795,0
20240725,174900,191453065985,2795,2795,2795,2795,93944
20240725,174800,191453065985,2795,2795,2795,2795,0
20240725,174700,191453065985,2795,2795,2795,2795,0
20240725,174600,191453065985,2795,2795,2795,2795,0
20240725,174500,191453065985,2795,2795,2795,2795,0
20240725,174400,191453065985,2795,2795,2795,2795,0
20240725,174300,191453065985,2795,2795,2795,2795,0
20240725,174200,191453065985,2795,2795,2795,2795,0
20240725,174100,191453065985,2795,2795,2795,2795,0
20240725,174000,191453065985,2795,2795,2795,2795,0
20240725,173900,191453065985,2795,2795,2795,2795,0
20240725,173800,191453065985,2795,2795,2795,2795,0
20240725,173700,191453065985,2795,2795,2795,2795,0
20240725,173600,191453065985,2795,2795,2795,2795,0
20240725,173500,191453065985,2795,2795,2795,2795,0
20240725,173400,191453065985,2795,2795,2795,2795,0
20240725,173300,191453065985,2795,2795,2795,2795,0
20240725,173200,191453065985,2795,2795,2795,2795,0
20240725,173100,191453065985,2795,2795,2795,2795,0
20240725,173000,191453065985,2795,2795,2795,2795,0
20240725,172900,191453065985,2795,2795,2795,2795,0
20240725,172800,191453065985,2795,2795,2795,2795,0
20240725,172700,191453065985,2795,2795,2795,2795,0
20240725,172600,191453065985,2795,2795,2795,2795,0
20240725,172500,191453065985,2795,2795,2795,2795,0
20240725,172400,191453065985,2795,2795,2795,2795,0
20240725,172300,191453065985,2795,2795,2795,2795,0
20240725,172200,191453065985,2795,2795,2795,2795,0
20240725,172100,191453065985,2795,2795,2795,2795,0
20240725,172000,191453065985,2795,2795,2795,2795,0
20240725,171900,191453065985,2795,2795,2795,2795,93944
20240725,171800,191453065985,2795,2795,2795,2795,0
20240725,171700,191453065985,2795,2795,2795,2795,0
20240725,171600,191453065985,2795,2795,2795,2795,0
20240725,171500,191453065985,2795,2795,2795,2795,0
20240725,171400,191453065985,2795,2795,2795,2795,0
20240725,171300,191453065985,2795,2795,2795,2795,0
20240725,171200,191453065985,2795,2795,2795,2795,0
20240725,171100,191453065985,2795,2795,2795,2795,0
20240725,171000,191453065985,2795,2795,2795,2795,0
20240725,170900,191453065985,2795,2795,2795,2795,0
20240725,170800,191453065985,2795,2795,2795,2795,0
20240725,170700,191453065985,2795,2795,2795,2795,0
20240725,170600,191453065985,2795,2795,2795,2795,0
20240725,170500,191453065985,2795,2795,2795,2795,0
20240725,170400,191453065985,2795,2795,2795,2795,0
20240725,170300,191453065985,2795,2795,2795,2795,0
20240725,170200,191453065985,2795,2795,2795,2795,0
20240725,170100,191453065985,2795,2795,2795,2795,0
20240725,170000,191453065985,2795,2795,2795,2795,0
20240725,165900,191453065985,2795,2795,2795,2795,0
20240725,165800,191453065985,2795,2795,2795,2795,0
20240725,165700,191453065985,2795,2795,2795,2795,0
20240725,165600,191453065985,2795,2795,2795,2795,0
20240725,165500,191453065985,2795,2795,2795,2795,0
20240725,165400,191453065985,2795,2795,2795,2795,0
20240725,165300,191453065985,2795,2795,2795,2795,0
20240725,165200,191453065985,2795,2795,2795,2795,0
20240725,165100,191453065985,2795,2795,2795,2795,0
20240725,165000,191453065985,2795,2795,2795,2795,0
20240725,164900,191453065985,2795,2795,2795,2795,93944
20240725,164800,191453065985,2795,2795,2795,2795,0
20240725,164700,191453065985,2795,2795,2795,2795,0
20240725,164600,191453065985,2795,2795,2795,2795,0
20240725,164500,191453065985,2795,2795,2795,2795,0
20240725,164400,191453065985,2795,2795,2795,2795,0
20240725,164300,191453065985,2795,2795,2795,2795,0
20240725,164200,191453065985,2795,2795,2795,2795,0
20240725,164100,191453065985,2795,2795,2795,2795,0
20240725,164000,191453065985,2795,2795,2795,2795,0
20240725,163900,191453065985,2795,2795,2795,2795,0
20240725,163800,191453065985,2795,2795,2795,2795,0
20240725,163700,191453065985,2795,2795,2795,2795,0
20240725,163600,191453065985,2795,2795,2795,2795,0
20240725,163500,191453065985,2795,2795,2795,2795,0
20240725,163400,191453065985,2795,2795,2795,2795,0
20240725,163300,191453065985,2795,2795,2795,2795,0
20240725,163200,191453065985,2795,2795,2795,2795,0
20240725,163100,191453065985,2795,2795,2795,2795,0
20240725,163000,191453065985,2795,2795,2795,2795,0
20240725,162900,191453065985,2795,2795,2795,2795,0
20240725,162800,191453065985,2795,2795,2795,2795,0
20240725,162700,191453065985,2795,2795,2795,2795,0
20240725,162600,191453065985,2795,2795,2795,2795,0
20240725,162500,191453065985,2795,2795,2795,2795,0
20240725,162400,191453065985,2795,2795,2795,2795,0
20240725,162300,191453065985,2795,2795,2795,2795,0
20240725,162200,191453065985,2795,2795,2795,2795,0
20240725,162100,191453065985,2795,2795,2795,2795,0
20240725,162000,191453065985,2795,2795,2795,2795,0
20240725,161900,191453065985,2795,2795,2795,2795,93944
20240725,161800,191453065985,2795,2795,2795,2795,0
20240725,161700,191453065985,2795,2795,2795,2795,0
20240725,161600,191453065985,2795,2795,2795,2795,0
20240725,161500,191453065985,2795,2795,2795,2795,0
20240725,161400,191453065985,2795,2795,2795,2795,0
20240725,161300,191453065985,2795,2795,2795,2795,0
20240725,161200,191453065985,2795,2795,2795,2795,0
20240725,161100,191453065985,2795,2795,2795,2795,0
20240725,161000,191453065985,2795,2795,2795,2795,0
20240725,160900,191453065985,2795,2795,2795,2795,0
20240725,160800,191453065985,2795,2795,2795,2795,0
20240725,160700,191453065985,2795,2795,2795,2795,0
20240725,160600,191453065985,2795,2795,2795,2795,0
20240725,160500,191453065985,2795,2795,2795,2795,0
20240725,160400,191453065985,2795,2795,2795,2795,0
20240725,160300,191453065985,2795,2795,2795,2795,0
20240725,160200,191453065985,2795,2795,2795,2795,0
20240725,160100,191453065985,2795,2795,2795,2795,0
20240725,160000,191453065985,2795,2795,2795,2795,0
20240725,155900,191453065985,2795,2795,2795,2795,0
20240725,155800,191453065985,2795,2795,2795,2795,0
20240725,155700,191453065985,2795,2795,2795,2795,0
20240725,155600,191453065985,2795,2795,2795,2795,0
20240725,155500,191453065985,2795,2795,2795,2795,0
20240725,155400,191453065985,2795,2795,2795,2795,0
20240725,155300,191453065985,2795,2795,2795,2795,0
20240725,155200,191453065985,2795,2795,2795,2795,0
20240725,155100,191453065985,2795,2795,2795,2795,0
20240725,155000,191453065985,2795,2795,2795,2795,0
20240725,154900,191453065985,2795,2795,2795,2795,93944
20240725,154800,191453065985,2795,2795,2795,2795,0
20240725,154700,191453065985,2795,2795,2795,2795,0
20240725,154600,191453065985,2795,2795,2795,2795,0
20240725,154500,191453065985,2795,2795,2795,2795,0
20240725,154400,191453065985,2795,2795,2795,2795,0
20240725,154300,191453065985,2795,2795,2795,2795,0
20240725,154200,191453065985,2795,2795,2795,2795,0
20240725,154100,191453065985,2795,2795,2795,2795,0
20240725,154000,191453065985,2795,2795,2795,2795,0
20240725,153900,191453065985,2795,2795,2795,2795,0
20240725,153800,191453065985,2795,2795,2795,2795,0
20240725,153700,191453065985,2795,2795,2795,2795,0
20240725,153600,191453065985,2795,2795,2795,2795,0
20240725,153500,191453065985,2795,2795,2795,2795,0
20240725,153400,191453065985,2795,2795,2795,2795,0
20240725,153300,191453065985,2795,2795,2795,2795,0
20240725,153200,191453065985,2795,2795,2795,2795,0
20240725,153100,191453065985,2795,2795,2795,2795,0
20240725,153000,191453065985,2795,2795,2795,2795,93944
20240725,152900,191190492505,2795,2795,2795,2795,0
20240725,152800,191190492505,2795,2795,2795,2795,0
20240725,152700,191190492505,2795,2795,2795,2795,0
20240725,152600,191190492505,2795,2795,2795,2795,0
20240725,152500,191190492505,2795,2795,2795,2795,0
20240725,152400,191190492505,2795,2795,2795,2795,0
20240725,152300,191190492505,2795,2795,2795,2795,0
20240725,152200,191190492505,2795,2795,2795,2795,0
20240725,152100,191190492505,2795,2795,2795,2795,0
20240725,152000,191190492505,2795,2795,2795,2795,0
20240725,151900,191190492505,2795,2765,2795,2765,315828
20240725,151800,190309390940,2780,2785,2795,2750,1066679
20240725,151700,187331220550,2785,2770,2785,2755,433329
20240725,151600,186129647260,2770,2720,2775,2715,398315
20240725,151500,185036852125,2720,2700,2730,2695,177156
20240725,151400,184557318215,2705,2690,2710,2680,95148
20240725,151300,184301278030,2690,2655,2695,2655,114008
20240725,151200,183995013605,2655,2710,2715,2650,278813
20240725,151100,183248755095,2710,2715,2720,2700,85458
20240725,151000,183017188485,2720,2735,2735,2710,91287
20240725,150900,182768469075,2730,2730,2740,2720,109055
20240725,150800,182470307040,2730,2705,2735,2700,112427
20240725,150700,182164535910,2700,2705,2715,2690,82036
20240725,150600,181942960120,2715,2720,2730,2705,109774
20240725,150500,181644575275,2715,2695,2725,2690,96288
20240725,150400,181384194220,2695,2735,2740,2685,254082
20240725,150300,180695285450,2740,2710,2740,2710,260472
20240725,150200,179984570395,2715,2700,2720,2695,231886
20240725,150100,179356452815,2695,2685,2700,2680,177007
20240725,150000,178879781700,2685,2670,2700,2665,372477
20240725,145900,177880078945,2675,2625,2675,2610,676816
20240725,145800,176098827345,2615,2715,2715,2605,786281
20240725,145700,174001630565,2715,2735,2740,2715,100835
20240725,145600,173726654335,2735,2735,2745,2735,62961
20240725,145500,173554270145,2735,2745,2750,2725,107221
20240725,145400,173261084590,2735,2755,2765,2735,137962
20240725,145300,172881780005,2760,2765,2770,2755,76461
20240725,145200,172670350145,2765,2755,2765,2740,97426
20240725,145100,172402076405,2755,2760,2770,2750,149144
20240725,145000,171990554155,2760,2755,2765,2750,83113
20240725,144900,171761221715,2755,2765,2770,2740,143587
20240725,144800,171365423580,2770,2725,2775,2725,314108
20240725,144700,170499547520,2725,2705,2730,2700,68220
20240725,144600,170314217760,2705,2705,2710,2695,51289
20240725,144500,170175762220,2705,2695,2720,2690,81932
20240725,144400,169954300565,2690,2725,2730,2690,172196
20240725,144300,169488423825,2725,2720,2735,2715,127281
20240725,144200,169141745560,2720,2720,2720,2710,47886
20240725,144100,169011674430,2720,2705,2720,2700,36311
20240725,144000,168913320425,2705,2705,2710,2700,33024
20240725,143900,168824029150,2705,2720,2725,2705,56267
20240725,143800,168671404115,2720,2705,2720,2700,106797
20240725,143700,168382328485,2705,2715,2720,2700,335917
20240725,143600,167473467585,2715,2725,2725,2710,77664
20240725,143500,167262597305,2720,2720,2725,2715,37903
20240725,143400,167159488585,2725,2715,2725,2715,33559
20240725,143300,167068257035,2715,2730,2730,2715,156849
20240725,143200,166641704910,2730,2730,2740,2725,64099
20240725,143100,166466737080,2735,2740,2740,2730,77614
20240725,143000,166254715860,2735,2735,2740,2730,53349
20240725,142900,166108841535,2735,2735,2740,2730,46454
20240725,142800,165981753460,2735,2740,2745,2730,76456
20240725,142700,165772438385,2740,2725,2745,2720,151079
20240725,142600,165359856845,2730,2780,2795,2705,1269113
20240725,142500,161845545990,2775,2770,2780,2770,56977
20240725,142400,161687391355,2770,2770,2775,2770,20262
20240725,142300,161631229585,2770,2770,2770,2765,31158
20240725,142200,161544951545,2770,2775,2775,2765,56826
20240725,142100,161387482420,2775,2765,2775,2760,72535
20240725,142000,161186654600,2765,2765,2765,2760,21778
20240725,141900,161126475815,2765,2765,2765,2755,52692
20240725,141800,160981027240,2765,2765,2765,2755,40664
20240725,141700,160868815865,2765,2760,2765,2755,52067
20240725,141600,160725128825,2755,2760,2760,2750,42601
20240725,141500,160607719650,2755,2760,2760,2755,36445
20240725,141400,160507216120,2755,2750,2760,2745,33286
20240725,141300,160415620925,2745,2750,2750,2740,72977
20240725,141200,160215389560,2750,2755,2760,2745,93454
20240725,141100,159958159475,2760,2745,2760,2740,67415
20240725,141000,159773026025,2745,2755,2760,2740,117115
20240725,140900,159450986030,2760,2770,2770,2750,175232
20240725,140800,158967205085,2775,2770,2795,2695,2798287
20240725,140700,151179476230,2775,2770,2775,2765,90854
20240725,140600,150927587435,2770,2770,2770,2750,61792
20240725,140500,150756916435,2765,2770,2775,2765,89539
20240725,140400,150508833830,2770,2765,2775,2760,76464
20240725,140300,150297383130,2760,2745,2770,2745,129858
20240725,140200,149938996895,2750,2750,2750,2745,42924
20240725,140100,149821062760,2745,2740,2750,2740,49397
20240725,140000,149685386460,2745,2735,2745,2730,65083
20240725,135900,149507310125,2735,2735,2740,2730,42122
20240725,135800,149392140810,2730,2735,2740,2730,39258
20240725,135700,149284815085,2735,2740,2750,2735,111111
20240725,135600,148980292490,2745,2730,2745,2720,81892
20240725,135500,148756388395,2725,2720,2730,2715,85312
20240725,135400,148524211855,2725,2720,2725,2715,34628
20240725,135300,148430034925,2720,2710,2725,2705,83765
20240725,135200,148202283445,2705,2710,2710,2695,75107
20240725,135100,147999292975,2710,2705,2710,2700,37674
20240725,135000,147897380955,2705,2705,2710,2700,80693
20240725,134900,147679400110,2705,2710,2715,2705,45629
20240725,134800,147555758660,2705,2720,2725,2705,138477
20240725,134700,147180571960,2720,2730,2735,2720,55196
20240725,134600,147030297285,2740,2740,2745,2730,73535
20240725,134500,146828895965,2740,2735,2740,2725,46178
20240725,134400,146702842320,2730,2735,2740,2730,37151
20240725,134300,146601232970,2735,2720,2735,2720,29373
20240725,134200,146521086580,2725,2720,2730,2720,40361
20240725,134100,146411127630,2720,2740,2740,2720,60415
20240725,134000,146246396765,2740,2730,2750,2725,144258
20240725,133900,145851180730,2730,2710,2730,2705,71877
20240725,133800,145656130705,2715,2715,2720,2705,49836
20240725,133700,145520933115,2715,2735,2740,2710,137455
20240725,133600,145146107480,2735,2720,2735,2715,88600
20240725,133500,144904555280,2720,2705,2720,2705,129625
20240725,133400,144552557770,2710,2705,2710,2700,89419
20240725,133300,144310544280,2710,2695,2720,2690,233909
20240725,133200,143677247500,2695,2695,2695,2680,82953
20240725,133100,143454145605,2695,2695,2700,2690,71739
20240725,133000,143260866800,2690,2690,2695,2680,100481
20240725,132900,142991050825,2690,2675,2690,2675,74789
20240725,132800,142790529840,2680,2670,2685,2665,237828
20240725,132700,142155216090,2670,2690,2700,2670,183395
20240725,132600,141663619425,2690,2685,2700,2685,81918
20240725,132500,141443096780,2680,2715,2715,2680,202754
20240725,132400,140896262710,2715,2700,2715,2695,75397
20240725,132300,140692055175,2705,2710,2710,2700,90155
20240725,132200,140448138525,2705,2700,2710,2695,116654
20240725,132100,140133173550,2705,2705,2710,2695,198679
20240725,132000,139596832300,2705,2670,2710,2665,521367
20240725,131900,138193186645,2670,2730,2740,2665,1008878
20240725,131800,135468342325,2735,2770,2795,2725,1866927
20240725,131700,130268693040,2765,2765,2770,2755,68823
20240725,131600,130078477495,2760,2755,2765,2750,98873
20240725,131500,129805983315,2755,2760,2765,2750,73310
20240725,131400,129603995985,2760,2765,2770,2760,61911
20240725,131300,129432909725,2765,2770,2770,2765,70400
20240725,131200,129238157885,2765,2770,2775,2765,124244
20240725,131100,128893728520,2775,2760,2780,2755,108072
20240725,131000,128594221560,2765,2755,2765,2755,63838
20240725,130900,128418066185,2760,2765,2765,2750,143474
20240725,130800,128022537085,2765,2770,2775,2760,108089
20240725,130700,127723382880,2765,2735,2780,2735,360874
20240725,130600,126726712435,2735,2745,2745,2735,71937
20240725,130500,126529783525,2745,2740,2750,2740,41342
20240725,130400,126416415605,2745,2745,2750,2740,44603
20240725,130300,126293989755,2745,2735,2750,2730,122978
20240725,130200,125956941585,2735,2755,2755,2735,125970
20240725,130100,125611061360,2750,2755,2755,2745,102251
20240725,130000,125329816110,2755,2740,2755,2740,206350
20240725,125900,124762603720,2745,2715,2745,2715,269967
20240725,125800,124025193205,2720,2735,2740,2710,427337
20240725,125700,122859840905,2735,2745,2750,2735,151137
20240725,125600,122445264365,2745,2760,2765,2735,198888
20240725,125500,121898761605,2760,2750,2770,2745,301195
20240725,125400,121068020055,2750,2745,2750,2730,232924
20240725,125300,120429547605,2740,2745,2760,2730,402570
20240725,125200,119325103205,2745,2790,2790,2740,532541
20240725,125100,117858845265,2790,2795,2795,2750,2108338
20240725,125000,111970170760,2795,2795,2795,2795,91736
20240725,124900,111713768640,2795,2795,2795,2795,41370
20240725,124800,111598139490,2795,2795,2795,2795,168583
20240725,124700,111126950005,2795,2795,2795,2795,20433
20240725,124600,111069839770,2795,2795,2795,2795,100933
20240725,124500,110787732035,2795,2795,2795,2795,18594
20240725,124400,110735761805,2795,2795,2795,2795,79053
20240725,124300,110514808670,2795,2795,2795,2795,38043
20240725,124200,110408478485,2795,2795,2795,2795,51212
20240725,124100,110265340945,2795,2795,2795,2795,608344
20240725,124000,108565019465,2795,2795,2795,2795,283282
20240725,123900,107773246275,2795,2795,2795,2795,662548
20240725,123800,105921424615,2795,2690,2795,2685,4940742
20240725,123700,92173496360,2690,2675,2690,2660,204091
20240725,123600,91628741020,2670,2675,2680,2670,88639
20240725,123500,91391777705,2675,2670,2680,2665,136271
20240725,123400,91027327195,2675,2685,2690,2670,194938
20240725,123300,90504725645,2690,2675,2705,2675,171345
20240725,123200,90043426135,2675,2680,2685,2665,273513
20240725,123100,89311809805,2680,2690,2720,2675,401461
20240725,123000,88227511350,2695,2700,2710,2670,252807
20240725,122900,87548399255,2700,2685,2710,2670,407332
20240725,122800,86453679610,2680,2695,2730,2680,762595
20240725,122700,84392254110,2695,2680,2700,2655,773678
20240725,122600,82318198495,2680,2605,2690,2605,908480
20240725,122500,79909388635,2605,2585,2620,2585,358042
20240725,122400,78976843410,2585,2590,2595,2565,289004
20240725,122300,78231770465,2590,2590,2615,2575,385560
20240725,122200,77232019865,2590,2610,2610,2590,217940
20240725,122100,76665314555,2605,2585,2620,2560,670111
20240725,122000,74931274870,2585,2635,2640,2580,463906
20240725,121900,73721883040,2630,2595,2650,2585,860110
20240725,121800,71469118205,2600,2585,2600,2560,665186
20240725,121700,69751320280,2585,2560,2595,2555,779636
20240725,121600,67743452360,2555,2555,2555,2555,0
20240725,121500,67743452360,2555,2550,2555,2545,103705
20240725,121400,67478609470,2550,2525,2555,2520,750195
20240725,121300,65570316125,2525,2520,2525,2485,615690
20240725,121200,64028416560,2525,2455,2530,2450,1327134
20240725,121100,60724076035,2455,2410,2455,2405,617566
20240725,121000,59220236580,2405,2375,2415,2375,540369
20240725,120900,57924664880,2375,2365,2380,2365,40250
20240725,120800,57829103910,2365,2375,2380,2360,58010
20240725,120700,57691464910,2375,2380,2380,2370,61807
20240725,120600,57544598905,2380,2370,2380,2360,90920
20240725,120500,57329046760,2370,2350,2375,2345,98036
20240725,120400,57097451820,2345,2350,2355,2345,15732
20240725,120300,57060498680,2350,2355,2360,2350,14188
20240725,120200,57027120660,2350,2355,2360,2350,15655
20240725,120100,56990238690,2360,2365,2370,2360,33525
20240725,120000,56910975590,2360,2350,2360,2340,66196
20240725,115900,56755173450,2345,2350,2350,2345,15599
20240725,115800,56718580690,2350,2350,2350,2345,9808
20240725,115700,56695552275,2350,2350,2355,2345,24559
20240725,115600,56637814190,2345,2340,2350,2340,13269
20240725,115500,56606685155,2340,2335,2345,2335,6152
20240725,115400,56592289525,2335,2345,2350,2335,19376
20240725,115300,56546891365,2345,2355,2355,2345,25127
20240725,115200,56487844960,2350,2350,2355,2350,24175
20240725,115100,56430997505,2350,2350,2360,2350,27001
20240725,115000,56367480625,2350,2335,2355,2330,49152
20240725,114900,56252197585,2335,2335,2340,2335,12895
20240725,114800,56222086095,2330,2335,2340,2330,10303
20240725,114700,56198042060,2335,2335,2340,2330,26466
20240725,114600,56136295310,2335,2330,2335,2325,16329
20240725,114500,56098249645,2330,2325,2330,2320,5666
20240725,114400,56085084080,2325,2320,2325,2315,8690
20240725,114300,56064902130,2320,2310,2320,2310,10662
20240725,114200,56040221895,2315,2315,2315,2310,9053
20240725,114100,56019289700,2315,2320,2320,2315,7716
20240725,114000,56001415910,2315,2330,2335,2315,20718
20240725,113900,55953302870,2330,2335,2335,2320,33793
20240725,113800,55874603835,2335,2330,2340,2325,17113
20240725,113700,55834666035,2330,2310,2335,2310,29515
20240725,113600,55766129145,2310,2295,2315,2290,52766
20240725,113500,55644664230,2295,2300,2305,2290,139844
20240725,113400,55323768530,2300,2305,2310,2300,39331
20240725,113300,55233268590,2305,2310,2310,2300,106166
20240725,113200,54988768800,2305,2310,2320,2305,128826
20240725,113100,54691238330,2315,2320,2325,2310,64273
20240725,113000,54542350355,2320,2330,2335,2315,91774
20240725,112900,54329178135,2330,2335,2335,2330,58237
20240725,112800,54193425410,2340,2345,2345,2335,79506
20240725,112700,54007449960,2345,2350,2355,2345,43564
20240725,112600,53905170510,2350,2350,2360,2340,38192
20240725,112500,53815564535,2350,2365,2365,2345,38128
20240725,112400,53725943255,2365,2365,2370,2360,12247
20240725,112300,53696990030,2365,2370,2375,2355,28109
20240725,112200,53630493205,2370,2365,2375,2365,47286
20240725,112100,53518297925,2370,2370,2375,2360,11221
20240725,112000,53491706590,2370,2360,2375,2355,25783
20240725,111900,53430618995,2360,2360,2365,2355,12676
20240725,111800,53400733070,2360,2345,2360,2345,11364
20240725,111700,53373980815,2345,2350,2350,2345,26766
20240725,111600,53311167255,2350,2355,2360,2350,26446
20240725,111500,53248906665,2355,2350,2360,2350,22104
20240725,111400,53196909590,2350,2355,2360,2350,15387
20240725,111300,53160684645,2355,2360,2365,2350,19866
20240725,111200,53113913810,2360,2375,2380,2350,74848
20240725,111100,52937151585,2380,2380,2380,2375,53880
20240725,111000,52809092925,2375,2375,2380,2370,38465
20240725,110900,52717692575,2380,2375,2385,2370,75029
20240725,110800,52539323080,2375,2360,2380,2360,77040
20240725,110700,52356721220,2365,2360,2365,2355,34933
20240725,110600,52274248620,2355,2355,2365,2355,52754
20240725,110500,52149705470,2360,2340,2360,2330,71799
20240725,110400,51981134405,2335,2330,2340,2330,6239
20240725,110300,51966543940,2330,2335,2340,2330,25365
20240725,110200,51907324195,2335,2330,2335,2330,27891
20240725,110100,51842294975,2325,2325,2335,2325,15430
20240725,110000,51806351970,2325,2330,2335,2325,50438
20240725,105900,51688971490,2330,2335,2335,2325,26740
20240725,105800,51626665705,2330,2350,2350,2330,18563
20240725,105700,51583195335,2345,2350,2350,2345,16958
20240725,105600,51543365015,2345,2330,2350,2330,14529
20240725,105500,51509351170,2335,2330,2340,2325,72639
20240725,105400,51340185845,2330,2340,2345,2330,52924
20240725,105300,51216562930,2340,2340,2345,2335,31951
20240725,105200,51141820270,2335,2360,2360,2335,88324
20240725,105100,50934639685,2350,2355,2360,2345,36075
20240725,105000,50849830755,2360,2355,2365,2355,40553
20240725,104900,50754233360,2365,2370,2375,2355,47507
20240725,104800,50641915025,2365,2340,2370,2335,53367
20240725,104700,50516500510,2340,2340,2345,2335,29124
20240725,104600,50448336335,2335,2360,2360,2330,83836
20240725,104500,50252108170,2360,2350,2360,2345,33347
20240725,104400,50173686145,2350,2360,2360,2345,61146
20240725,104300,50029954275,2355,2380,2385,2355,68554
20240725,104200,49867758460,2385,2385,2390,2380,70054
20240725,104100,49700863450,2385,2390,2400,2385,163656
20240725,104000,49309131035,2395,2375,2395,2365,118678
20240725,103900,49026173670,2370,2370,2375,2355,69663
20240725,103800,48861272060,2365,2355,2370,2345,37455
20240725,103700,48772905825,2350,2360,2360,2335,34041
20240725,103600,48692960365,2355,2340,2360,2335,39850
20240725,103500,48599521730,2340,2330,2340,2330,38178
20240725,103400,48510445885,2335,2335,2350,2330,85626
20240725,103300,48310431875,2335,2355,2355,2335,39999
20240725,103200,48216691150,2355,2340,2355,2340,61723
20240725,103100,48071768050,2340,2335,2350,2330,71084
20240725,103000,47905389390,2335,2370,2370,2335,127234
20240725,102900,47606627375,2360,2360,2370,2360,35747
20240725,102800,47522157395,2360,2375,2375,2360,48182
20240725,102700,47408160390,2370,2390,2390,2370,71872
20240725,102600,47237153295,2390,2390,2400,2380,65664
20240725,102500,47080185735,2390,2370,2390,2360,98166
20240725,102400,46847334335,2370,2380,2380,2365,76346
20240725,102300,46666185575,2380,2400,2400,2380,75932
20240725,102200,46484643465,2400,2390,2405,2385,74539
20240725,102100,46306084330,2385,2400,2410,2385,141717
20240725,102000,45965841450,2395,2415,2415,2370,186264
20240725,101900,45519232140,2410,2400,2415,2400,227622
20240725,101800,44971021425,2405,2370,2405,2365,163842
20240725,101700,44579666015,2375,2370,2380,2360,77968
20240725,101600,44394820750,2370,2335,2385,2335,90920
20240725,101500,44180198865,2335,2345,2345,2330,129254
20240725,101400,43878417840,2340,2370,2370,2340,123500
20240725,101300,43588189980,2370,2385,2395,2350,240284
20240725,101200,43019065655,2385,2395,2410,2380,388421
20240725,101100,42087485220,2395,2375,2400,2370,260028
20240725,101000,41466597485,2370,2375,2375,2370,101961
20240725,100900,41224588300,2375,2360,2375,2355,176307
20240725,100800,40807485975,2365,2365,2365,2355,126233
20240725,100700,40509367150,2365,2350,2365,2350,122168
20240725,100600,40221313990,2350,2350,2355,2345,39757
20240725,100500,40127901350,2350,2345,2355,2340,67195
20240725,100400,39970080860,2350,2350,2355,2340,68289
20240725,100300,39809641615,2355,2355,2360,2350,89435
20240725,100200,39598927070,2350,2340,2355,2330,101378
20240725,100100,39360762915,2330,2325,2340,2315,63880
20240725,100000,39211956465,2330,2330,2335,2315,119550
20240725,095900,38933599000,2335,2335,2340,2330,24050
20240725,095800,38877414500,2340,2340,2345,2335,45491
20240725,095700,38771082115,2335,2350,2355,2330,105181
20240725,095600,38524139185,2350,2330,2355,2325,178384
20240725,095500,38106379345,2325,2320,2330,2315,72261
20240725,095400,37938565015,2315,2310,2320,2310,21742
20240725,095300,37888264805,2310,2320,2325,2310,56250
20240725,095200,37757949050,2320,2315,2325,2315,67510
20240725,095100,37601229665,2320,2300,2320,2300,45327
20240725,095000,37496479010,2300,2315,2315,2300,57711
20240725,094900,37363336105,2310,2305,2320,2305,78196
20240725,094800,37182335700,2310,2300,2315,2290,62715
20240725,094700,37037758270,2300,2295,2300,2290,55120
20240725,094600,36911145575,2290,2270,2295,2270,43999
20240725,094500,36810797780,2270,2280,2285,2270,32951
20240725,094400,36735881250,2280,2270,2295,2270,29056
20240725,094300,36669604380,2270,2290,2295,2270,49417
20240725,094200,36556794215,2295,2290,2300,2260,93039
20240725,094100,36345449820,2300,2315,2320,2270,122651
20240725,094000,36063339145,2315,2310,2325,2305,122794
20240725,093900,35778934455,2310,2310,2315,2305,69974
20240725,093800,35617208370,2310,2330,2340,2305,203638
20240725,093700,35143135885,2330,2315,2340,2310,154930
20240725,093600,34783126355,2320,2305,2320,2300,62839
20240725,093500,34637865350,2305,2285,2310,2280,79981
20240725,093400,34454123820,2280,2300,2305,2280,100384
20240725,093300,34224173015,2310,2310,2325,2290,172684
20240725,093200,33824885410,2310,2285,2315,2285,187373
20240725,093100,33393873665,2285,2270,2285,2260,110754
20240725,093000,33142216150,2270,2255,2280,2255,92050
20240725,092900,32933283070,2255,2230,2270,2230,122822
20240725,092800,32657631130,2235,2255,2260,2220,359090
20240725,092700,31853299410,2255,2270,2275,2255,97820
20240725,092600,31631816710,2265,2270,2280,2260,126229
20240725,092500,31346051625,2270,2290,2290,2265,117575
20240725,092400,31078717470,2290,2265,2290,2260,156391
20240725,092300,30723243085,2265,2275,2275,2260,309436
20240725,092200,30022270670,2270,2300,2300,2270,207538
20240725,092100,29547876635,2300,2300,2325,2295,138704
20240725,092000,29227578770,2300,2320,2325,2285,291207
20240725,091900,28557012215,2325,2330,2345,2320,141127
20240725,091800,28227483125,2330,2355,2360,2320,141698
20240725,091700,27896268785,2360,2340,2365,2335,134584
20240725,091600,27579211390,2340,2350,2355,2325,159593
20240725,091500,27206095750,2350,2370,2375,2345,206080
20240725,091400,26720225905,2375,2315,2375,2315,375734
20240725,091300,25837433615,2315,2340,2340,2300,478393
20240725,091200,24727790605,2335,2370,2370,2330,367406
20240725,091100,23863420215,2370,2400,2405,2345,583901
20240725,091000,22478031045,2400,2405,2430,2400,469380
20240725,090900,21345740395,2405,2400,2465,2390,1322377
20240725,090800,18130367900,2400,2395,2425,2375,684227
20240725,090700,16490707815,2390,2380,2445,2375,1295372
20240725,090600,13371094530,2375,2340,2380,2335,733044
20240725,090500,11637211060,2340,2320,2345,2315,266981
20240725,090400,11014740170,2320,2335,2375,2300,789264
20240725,090300,9166445200,2350,2345,2350,2320,656620
20240725,090200,7630607925,2340,2275,2350,2270,803884
20240725,090100,5761485640,2275,2350,2350,2265,819216
20240725,090000,3872044780,2345,2325,2350,2305,1659842