stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,211600,2905662335,3070,3070,3070,3070,4871
20240725,211500,2905662335,3070,3070,3070,3070,0
20240725,211400,2905662335,3070,3070,3070,3070,0
20240725,211300,2905662335,3070,3070,3070,3070,0
20240725,211200,2905662335,3070,3070,3070,3070,0
20240725,211100,2905662335,3070,3070,3070,3070,0
20240725,211000,2905662335,3070,3070,3070,3070,0
20240725,210900,2905662335,3070,3070,3070,3070,0
20240725,210800,2905662335,3070,3070,3070,3070,0
20240725,210700,2905662335,3070,3070,3070,3070,0
20240725,210600,2905662335,3070,3070,3070,3070,0
20240725,210500,2905662335,3070,3070,3070,3070,0
20240725,210400,2905662335,3070,3070,3070,3070,0
20240725,210300,2905662335,3070,3070,3070,3070,0
20240725,210200,2905662335,3070,3070,3070,3070,0
20240725,210100,2905662335,3070,3070,3070,3070,0
20240725,210000,2905662335,3070,3070,3070,3070,0
20240725,205900,2905662335,3070,3070,3070,3070,0
20240725,205800,2905662335,3070,3070,3070,3070,0
20240725,205700,2905662335,3070,3070,3070,3070,0
20240725,205600,2905662335,3070,3070,3070,3070,0
20240725,205500,2905662335,3070,3070,3070,3070,0
20240725,205400,2905662335,3070,3070,3070,3070,0
20240725,205300,2905662335,3070,3070,3070,3070,0
20240725,205200,2905662335,3070,3070,3070,3070,0
20240725,205100,2905662335,3070,3070,3070,3070,0
20240725,205000,2905662335,3070,3070,3070,3070,0
20240725,204900,2905662335,3070,3070,3070,3070,0
20240725,204800,2905662335,3070,3070,3070,3070,0
20240725,204700,2905662335,3070,3070,3070,3070,0
20240725,204600,2905662335,3070,3070,3070,3070,4871
20240725,204500,2905662335,3070,3070,3070,3070,0
20240725,204400,2905662335,3070,3070,3070,3070,0
20240725,204300,2905662335,3070,3070,3070,3070,0
20240725,204200,2905662335,3070,3070,3070,3070,0
20240725,204100,2905662335,3070,3070,3070,3070,0
20240725,204000,2905662335,3070,3070,3070,3070,0
20240725,203900,2905662335,3070,3070,3070,3070,0
20240725,203800,2905662335,3070,3070,3070,3070,0
20240725,203700,2905662335,3070,3070,3070,3070,0
20240725,203600,2905662335,3070,3070,3070,3070,0
20240725,203500,2905662335,3070,3070,3070,3070,0
20240725,203400,2905662335,3070,3070,3070,3070,0
20240725,203300,2905662335,3070,3070,3070,3070,0
20240725,203200,2905662335,3070,3070,3070,3070,0
20240725,203100,2905662335,3070,3070,3070,3070,0
20240725,203000,2905662335,3070,3070,3070,3070,0
20240725,202900,2905662335,3070,3070,3070,3070,0
20240725,202800,2905662335,3070,3070,3070,3070,0
20240725,202700,2905662335,3070,3070,3070,3070,0
20240725,202600,2905662335,3070,3070,3070,3070,0
20240725,202500,2905662335,3070,3070,3070,3070,0
20240725,202400,2905662335,3070,3070,3070,3070,0
20240725,202300,2905662335,3070,3070,3070,3070,0
20240725,202200,2905662335,3070,3070,3070,3070,0
20240725,202100,2905662335,3070,3070,3070,3070,0
20240725,202000,2905662335,3070,3070,3070,3070,0
20240725,201900,2905662335,3070,3070,3070,3070,0
20240725,201800,2905662335,3070,3070,3070,3070,0
20240725,201700,2905662335,3070,3070,3070,3070,0
20240725,201600,2905662335,3070,3070,3070,3070,4871
20240725,201500,2905662335,3070,3070,3070,3070,0
20240725,201400,2905662335,3070,3070,3070,3070,0
20240725,201300,2905662335,3070,3070,3070,3070,0
20240725,201200,2905662335,3070,3070,3070,3070,0
20240725,201100,2905662335,3070,3070,3070,3070,0
20240725,201000,2905662335,3070,3070,3070,3070,0
20240725,200900,2905662335,3070,3070,3070,3070,0
20240725,200800,2905662335,3070,3070,3070,3070,0
20240725,200700,2905662335,3070,3070,3070,3070,0
20240725,200600,2905662335,3070,3070,3070,3070,0
20240725,200500,2905662335,3070,3070,3070,3070,0
20240725,200400,2905662335,3070,3070,3070,3070,0
20240725,200300,2905662335,3070,3070,3070,3070,0
20240725,200200,2905662335,3070,3070,3070,3070,0
20240725,200100,2905662335,3070,3070,3070,3070,0
20240725,200000,2905662335,3070,3070,3070,3070,0
20240725,195900,2905662335,3070,3070,3070,3070,0
20240725,195800,2905662335,3070,3070,3070,3070,0
20240725,195700,2905662335,3070,3070,3070,3070,0
20240725,195600,2905662335,3070,3070,3070,3070,0
20240725,195500,2905662335,3070,3070,3070,3070,0
20240725,195400,2905662335,3070,3070,3070,3070,0
20240725,195300,2905662335,3070,3070,3070,3070,0
20240725,195200,2905662335,3070,3070,3070,3070,0
20240725,195100,2905662335,3070,3070,3070,3070,0
20240725,195000,2905662335,3070,3070,3070,3070,0
20240725,194900,2905662335,3070,3070,3070,3070,0
20240725,194800,2905662335,3070,3070,3070,3070,0
20240725,194700,2905662335,3070,3070,3070,3070,0
20240725,194600,2905662335,3070,3070,3070,3070,4871
20240725,194500,2905662335,3070,3070,3070,3070,0
20240725,194400,2905662335,3070,3070,3070,3070,0
20240725,194300,2905662335,3070,3070,3070,3070,0
20240725,194200,2905662335,3070,3070,3070,3070,0
20240725,194100,2905662335,3070,3070,3070,3070,0
20240725,194000,2905662335,3070,3070,3070,3070,0
20240725,193900,2905662335,3070,3070,3070,3070,0
20240725,193800,2905662335,3070,3070,3070,3070,0
20240725,193700,2905662335,3070,3070,3070,3070,0
20240725,193600,2905662335,3070,3070,3070,3070,0
20240725,193500,2905662335,3070,3070,3070,3070,0
20240725,193400,2905662335,3070,3070,3070,3070,0
20240725,193300,2905662335,3070,3070,3070,3070,0
20240725,193200,2905662335,3070,3070,3070,3070,0
20240725,193100,2905662335,3070,3070,3070,3070,0
20240725,193000,2905662335,3070,3070,3070,3070,0
20240725,192900,2905662335,3070,3070,3070,3070,0
20240725,192800,2905662335,3070,3070,3070,3070,0
20240725,192700,2905662335,3070,3070,3070,3070,0
20240725,192600,2905662335,3070,3070,3070,3070,0
20240725,192500,2905662335,3070,3070,3070,3070,0
20240725,192400,2905662335,3070,3070,3070,3070,0
20240725,192300,2905662335,3070,3070,3070,3070,0
20240725,192200,2905662335,3070,3070,3070,3070,0
20240725,192100,2905662335,3070,3070,3070,3070,0
20240725,192000,2905662335,3070,3070,3070,3070,0
20240725,191900,2905662335,3070,3070,3070,3070,0
20240725,191800,2905662335,3070,3070,3070,3070,0
20240725,191700,2905662335,3070,3070,3070,3070,0
20240725,191600,2905662335,3070,3070,3070,3070,4871
20240725,191500,2905662335,3070,3070,3070,3070,0
20240725,191400,2905662335,3070,3070,3070,3070,0
20240725,191300,2905662335,3070,3070,3070,3070,0
20240725,191200,2905662335,3070,3070,3070,3070,0
20240725,191100,2905662335,3070,3070,3070,3070,0
20240725,191000,2905662335,3070,3070,3070,3070,0
20240725,190900,2905662335,3070,3070,3070,3070,0
20240725,190800,2905662335,3070,3070,3070,3070,0
20240725,190700,2905662335,3070,3070,3070,3070,0
20240725,190600,2905662335,3070,3070,3070,3070,0
20240725,190500,2905662335,3070,3070,3070,3070,0
20240725,190400,2905662335,3070,3070,3070,3070,0
20240725,190300,2905662335,3070,3070,3070,3070,0
20240725,190200,2905662335,3070,3070,3070,3070,0
20240725,190100,2905662335,3070,3070,3070,3070,0
20240725,190000,2905662335,3070,3070,3070,3070,0
20240725,185900,2905662335,3070,3070,3070,3070,0
20240725,185800,2905662335,3070,3070,3070,3070,0
20240725,185700,2905662335,3070,3070,3070,3070,0
20240725,185600,2905662335,3070,3070,3070,3070,0
20240725,185500,2905662335,3070,3070,3070,3070,0
20240725,185400,2905662335,3070,3070,3070,3070,0
20240725,185300,2905662335,3070,3070,3070,3070,0
20240725,185200,2905662335,3070,3070,3070,3070,0
20240725,185100,2905662335,3070,3070,3070,3070,0
20240725,185000,2905662335,3070,3070,3070,3070,0
20240725,184900,2905662335,3070,3070,3070,3070,0
20240725,184800,2905662335,3070,3070,3070,3070,0
20240725,184700,2905662335,3070,3070,3070,3070,0
20240725,184600,2905662335,3070,3070,3070,3070,4871
20240725,184500,2905662335,3070,3070,3070,3070,0
20240725,184400,2905662335,3070,3070,3070,3070,0
20240725,184300,2905662335,3070,3070,3070,3070,0
20240725,184200,2905662335,3070,3070,3070,3070,0
20240725,184100,2905662335,3070,3070,3070,3070,0
20240725,184000,2905662335,3070,3070,3070,3070,0
20240725,183900,2905662335,3070,3070,3070,3070,0
20240725,183800,2905662335,3070,3070,3070,3070,0
20240725,183700,2905662335,3070,3070,3070,3070,0
20240725,183600,2905662335,3070,3070,3070,3070,0
20240725,183500,2905662335,3070,3070,3070,3070,0
20240725,183400,2905662335,3070,3070,3070,3070,0
20240725,183300,2905662335,3070,3070,3070,3070,0
20240725,183200,2905662335,3070,3070,3070,3070,0
20240725,183100,2905662335,3070,3070,3070,3070,0
20240725,183000,2905662335,3070,3070,3070,3070,0
20240725,182900,2905662335,3070,3070,3070,3070,0
20240725,182800,2905662335,3070,3070,3070,3070,0
20240725,182700,2905662335,3070,3070,3070,3070,0
20240725,182600,2905662335,3070,3070,3070,3070,0
20240725,182500,2905662335,3070,3070,3070,3070,0
20240725,182400,2905662335,3070,3070,3070,3070,0
20240725,182300,2905662335,3070,3070,3070,3070,0
20240725,182200,2905662335,3070,3070,3070,3070,0
20240725,182100,2905662335,3070,3070,3070,3070,0
20240725,182000,2905662335,3070,3070,3070,3070,0
20240725,181900,2905662335,3070,3070,3070,3070,0
20240725,181800,2905662335,3070,3070,3070,3070,0
20240725,181700,2905662335,3070,3070,3070,3070,0
20240725,181600,2905662335,3070,3070,3070,3070,4871
20240725,181500,2905662335,3070,3070,3070,3070,0
20240725,181400,2905662335,3070,3070,3070,3070,0
20240725,181300,2905662335,3070,3070,3070,3070,0
20240725,181200,2905662335,3070,3070,3070,3070,0
20240725,181100,2905662335,3070,3070,3070,3070,0
20240725,181000,2905662335,3070,3070,3070,3070,0
20240725,180900,2905662335,3070,3070,3070,3070,0
20240725,180800,2905662335,3070,3070,3070,3070,0
20240725,180700,2905662335,3070,3070,3070,3070,0
20240725,180600,2905662335,3070,3070,3070,3070,0
20240725,180500,2905662335,3070,3070,3070,3070,0
20240725,180400,2905662335,3070,3070,3070,3070,0
20240725,180300,2905662335,3070,3070,3070,3070,0
20240725,180200,2905662335,3070,3070,3070,3070,0
20240725,180100,2905662335,3070,3070,3070,3070,0
20240725,180000,2905662335,3070,3070,3070,3070,0
20240725,175900,2905662335,3070,3070,3070,3070,0
20240725,175800,2905662335,3070,3070,3070,3070,0
20240725,175700,2905662335,3070,3070,3070,3070,0
20240725,175600,2905662335,3070,3070,3070,3070,0
20240725,175500,2905662335,3070,3070,3070,3070,0
20240725,175400,2905662335,3070,3070,3070,3070,0
20240725,175300,2905662335,3070,3070,3070,3070,0
20240725,175200,2905662335,3070,3070,3070,3070,0
20240725,175100,2905662335,3070,3070,3070,3070,0
20240725,175000,2905662335,3070,3070,3070,3070,0
20240725,174900,2905662335,3070,3070,3070,3070,0
20240725,174800,2905662335,3070,3070,3070,3070,0
20240725,174700,2905662335,3070,3070,3070,3070,0
20240725,174600,2905662335,3070,3070,3070,3070,4871
20240725,174500,2905662335,3070,3070,3070,3070,0
20240725,174400,2905662335,3070,3070,3070,3070,0
20240725,174300,2905662335,3070,3070,3070,3070,0
20240725,174200,2905662335,3070,3070,3070,3070,0
20240725,174100,2905662335,3070,3070,3070,3070,0
20240725,174000,2905662335,3070,3070,3070,3070,0
20240725,173900,2905662335,3070,3070,3070,3070,0
20240725,173800,2905662335,3070,3070,3070,3070,0
20240725,173700,2905662335,3070,3070,3070,3070,0
20240725,173600,2905662335,3070,3070,3070,3070,0
20240725,173500,2905662335,3070,3070,3070,3070,0
20240725,173400,2905662335,3070,3070,3070,3070,0
20240725,173300,2905662335,3070,3070,3070,3070,0
20240725,173200,2905662335,3070,3070,3070,3070,0
20240725,173100,2905662335,3070,3070,3070,3070,0
20240725,173000,2905662335,3070,3070,3070,3070,0
20240725,172900,2905662335,3070,3070,3070,3070,0
20240725,172800,2905662335,3070,3070,3070,3070,0
20240725,172700,2905662335,3070,3070,3070,3070,0
20240725,172600,2905662335,3070,3070,3070,3070,0
20240725,172500,2905662335,3070,3070,3070,3070,0
20240725,172400,2905662335,3070,3070,3070,3070,0
20240725,172300,2905662335,3070,3070,3070,3070,0
20240725,172200,2905662335,3070,3070,3070,3070,0
20240725,172100,2905662335,3070,3070,3070,3070,0
20240725,172000,2905662335,3070,3070,3070,3070,0
20240725,171900,2905662335,3070,3070,3070,3070,0
20240725,171800,2905662335,3070,3070,3070,3070,0
20240725,171700,2905662335,3070,3070,3070,3070,0
20240725,171600,2905662335,3070,3070,3070,3070,4871
20240725,171500,2905662335,3070,3070,3070,3070,0
20240725,171400,2905662335,3070,3070,3070,3070,0
20240725,171300,2905662335,3070,3070,3070,3070,0
20240725,171200,2905662335,3070,3070,3070,3070,0
20240725,171100,2905662335,3070,3070,3070,3070,0
20240725,171000,2905662335,3070,3070,3070,3070,0
20240725,170900,2905662335,3070,3070,3070,3070,0
20240725,170800,2905662335,3070,3070,3070,3070,0
20240725,170700,2905662335,3070,3070,3070,3070,0
20240725,170600,2905662335,3070,3070,3070,3070,0
20240725,170500,2905662335,3070,3070,3070,3070,0
20240725,170400,2905662335,3070,3070,3070,3070,0
20240725,170300,2905662335,3070,3070,3070,3070,0
20240725,170200,2905662335,3070,3070,3070,3070,0
20240725,170100,2905662335,3070,3070,3070,3070,0
20240725,170000,2905662335,3070,3070,3070,3070,0
20240725,165900,2905662335,3070,3070,3070,3070,0
20240725,165800,2905662335,3070,3070,3070,3070,0
20240725,165700,2905662335,3070,3070,3070,3070,0
20240725,165600,2905662335,3070,3070,3070,3070,0
20240725,165500,2905662335,3070,3070,3070,3070,0
20240725,165400,2905662335,3070,3070,3070,3070,0
20240725,165300,2905662335,3070,3070,3070,3070,0
20240725,165200,2905662335,3070,3070,3070,3070,0
20240725,165100,2905662335,3070,3070,3070,3070,0
20240725,165000,2905662335,3070,3070,3070,3070,0
20240725,164900,2905662335,3070,3070,3070,3070,0
20240725,164800,2905662335,3070,3070,3070,3070,0
20240725,164700,2905662335,3070,3070,3070,3070,0
20240725,164600,2905662335,3070,3070,3070,3070,4871
20240725,164500,2905662335,3070,3070,3070,3070,0
20240725,164400,2905662335,3070,3070,3070,3070,0
20240725,164300,2905662335,3070,3070,3070,3070,0
20240725,164200,2905662335,3070,3070,3070,3070,0
20240725,164100,2905662335,3070,3070,3070,3070,0
20240725,164000,2905662335,3070,3070,3070,3070,0
20240725,163900,2905662335,3070,3070,3070,3070,0
20240725,163800,2905662335,3070,3070,3070,3070,0
20240725,163700,2905662335,3070,3070,3070,3070,0
20240725,163600,2905662335,3070,3070,3070,3070,0
20240725,163500,2905662335,3070,3070,3070,3070,0
20240725,163400,2905662335,3070,3070,3070,3070,0
20240725,163300,2905662335,3070,3070,3070,3070,0
20240725,163200,2905662335,3070,3070,3070,3070,0
20240725,163100,2905662335,3070,3070,3070,3070,0
20240725,163000,2905662335,3070,3070,3070,3070,0
20240725,162900,2905662335,3070,3070,3070,3070,0
20240725,162800,2905662335,3070,3070,3070,3070,0
20240725,162700,2905662335,3070,3070,3070,3070,0
20240725,162600,2905662335,3070,3070,3070,3070,0
20240725,162500,2905662335,3070,3070,3070,3070,0
20240725,162400,2905662335,3070,3070,3070,3070,0
20240725,162300,2905662335,3070,3070,3070,3070,0
20240725,162200,2905662335,3070,3070,3070,3070,0
20240725,162100,2905662335,3070,3070,3070,3070,0
20240725,162000,2905662335,3070,3070,3070,3070,0
20240725,161900,2905662335,3070,3070,3070,3070,0
20240725,161800,2905662335,3070,3070,3070,3070,0
20240725,161700,2905662335,3070,3070,3070,3070,0
20240725,161600,2905662335,3070,3070,3070,3070,4871
20240725,161500,2905662335,3070,3070,3070,3070,0
20240725,161400,2905662335,3070,3070,3070,3070,0
20240725,161300,2905662335,3070,3070,3070,3070,0
20240725,161200,2905662335,3070,3070,3070,3070,0
20240725,161100,2905662335,3070,3070,3070,3070,0
20240725,161000,2905662335,3070,3070,3070,3070,0
20240725,160900,2905662335,3070,3070,3070,3070,0
20240725,160800,2905662335,3070,3070,3070,3070,0
20240725,160700,2905662335,3070,3070,3070,3070,0
20240725,160600,2905662335,3070,3070,3070,3070,0
20240725,160500,2905662335,3070,3070,3070,3070,0
20240725,160400,2905662335,3070,3070,3070,3070,0
20240725,160300,2905662335,3070,3070,3070,3070,0
20240725,160200,2905662335,3070,3070,3070,3070,0
20240725,160100,2905662335,3070,3070,3070,3070,0
20240725,160000,2905662335,3070,3070,3070,3070,0
20240725,155900,2905662335,3070,3070,3070,3070,0
20240725,155800,2905662335,3070,3070,3070,3070,0
20240725,155700,2905662335,3070,3070,3070,3070,0
20240725,155600,2905662335,3070,3070,3070,3070,0
20240725,155500,2905662335,3070,3070,3070,3070,0
20240725,155400,2905662335,3070,3070,3070,3070,0
20240725,155300,2905662335,3070,3070,3070,3070,0
20240725,155200,2905662335,3070,3070,3070,3070,0
20240725,155100,2905662335,3070,3070,3070,3070,0
20240725,155000,2905662335,3070,3070,3070,3070,0
20240725,154900,2905662335,3070,3070,3070,3070,0
20240725,154800,2905662335,3070,3070,3070,3070,0
20240725,154700,2905662335,3070,3070,3070,3070,0
20240725,154600,2905662335,3070,3070,3070,3070,4871
20240725,154500,2905662335,3070,3070,3070,3070,0
20240725,154400,2905662335,3070,3070,3070,3070,0
20240725,154300,2905662335,3070,3070,3070,3070,0
20240725,154200,2905662335,3070,3070,3070,3070,0
20240725,154100,2905662335,3070,3070,3070,3070,0
20240725,154000,2905662335,3070,3070,3070,3070,0
20240725,153900,2905662335,3070,3070,3070,3070,0
20240725,153800,2905662335,3070,3070,3070,3070,0
20240725,153700,2905662335,3070,3070,3070,3070,0
20240725,153600,2905662335,3070,3070,3070,3070,0
20240725,153500,2905662335,3070,3070,3070,3070,0
20240725,153400,2905662335,3070,3070,3070,3070,0
20240725,153300,2905662335,3070,3070,3070,3070,0
20240725,153200,2905662335,3070,3070,3070,3070,0
20240725,153100,2905662335,3070,3070,3070,3070,0
20240725,153000,2905662335,3070,3070,3070,3070,4871
20240725,152900,2890708365,3090,3090,3090,3090,0
20240725,152800,2890708365,3090,3090,3090,3090,0
20240725,152700,2890708365,3090,3090,3090,3090,0
20240725,152600,2890708365,3090,3090,3090,3090,0
20240725,152500,2890708365,3090,3090,3090,3090,0
20240725,152400,2890708365,3090,3090,3090,3090,0
20240725,152300,2890708365,3090,3090,3090,3090,0
20240725,152200,2890708365,3090,3090,3090,3090,0
20240725,152100,2890708365,3090,3090,3090,3090,0
20240725,152000,2890708365,3090,3090,3090,3090,0
20240725,151900,2890708365,3090,3045,3090,3040,8385
20240725,151800,2865011240,3045,3035,3045,3035,4051
20240725,151700,2852676295,3035,3035,3035,3030,1939
20240725,151600,2846791850,3035,3030,3035,3025,390
20240725,151500,2845608965,3030,3030,3030,3030,538
20240725,151400,2843978825,3030,3030,3030,3025,121
20240725,151300,2843612220,3025,3025,3025,3020,121
20240725,151200,2843246225,3025,3025,3025,3020,281
20240725,151100,2842396205,3025,3025,3025,3020,174
20240725,151000,2841869860,3025,3025,3025,3025,258
20240725,150900,2841089410,3020,3020,3020,3020,22
20240725,150800,2841022970,3025,3000,3025,3000,446
20240725,150700,2839676730,2995,2995,2995,2995,0
20240725,150600,2839676730,2995,3000,3010,2995,4422
20240725,150500,2826388805,2995,2995,2995,2995,1
20240725,150400,2826385810,2995,2995,2995,2995,194
20240725,150300,2825804780,2995,2995,2995,2995,2
20240725,150200,2825798790,3000,3000,3000,3000,300
20240725,150100,2824898790,3000,3000,3000,3000,0
20240725,150000,2824898790,3000,2990,3000,2990,50
20240725,145900,2824749090,2990,2995,2995,2990,234
20240725,145800,2824048265,2990,2995,2995,2990,54
20240725,145700,2823886790,2990,2990,2990,2990,1
20240725,145600,2823883800,2995,2995,2995,2995,16
20240725,145500,2823835880,2990,2985,2990,2985,503
20240725,145400,2822334420,2980,2975,2980,2975,112
20240725,145300,2822001125,2980,2980,2980,2980,629
20240725,145200,2820126705,2980,2990,2990,2980,36
20240725,145100,2820019075,2990,2990,2990,2990,561
20240725,145000,2818341685,2975,2975,2975,2975,32
20240725,144900,2818246485,2975,2975,2975,2975,1
20240725,144800,2818243510,2970,2970,2970,2970,1100
20240725,144700,2814976510,2970,2990,2990,2970,1018
20240725,144600,2811935670,2990,2995,2995,2990,488
20240725,144500,2810476545,2990,2990,2990,2990,150
20240725,144400,2810028045,2990,2995,2995,2990,841
20240725,144300,2807513390,3000,3000,3000,3000,0
20240725,144200,2807513390,3000,2995,3000,2995,380
20240725,144100,2806373490,3005,2990,3005,2990,187
20240725,144000,2805814075,2990,2990,2990,2990,1
20240725,143900,2805811085,2990,2990,2990,2990,504
20240725,143800,2804304125,2990,2990,2995,2990,4663
20240725,143700,2790354630,2995,2950,2995,2950,2339
20240725,143600,2783378810,2935,2965,2965,2935,3527
20240725,143500,2772988190,2965,2970,2970,2965,314
20240725,143400,2772055620,2970,2970,2970,2970,1
20240725,143300,2772052650,2970,2970,2970,2970,533
20240725,143200,2770469640,2970,2985,2985,2970,4505
20240725,143100,2757041965,2985,2995,2995,2985,787
20240725,143000,2754689575,3000,2990,3000,2985,692
20240725,142900,2752615640,2990,2990,2990,2990,7
20240725,142800,2752594710,2990,2990,2990,2990,459
20240725,142700,2751222300,2990,2995,2995,2990,404
20240725,142600,2750014285,2990,2990,2990,2990,0
20240725,142500,2750014285,2990,2990,2990,2990,240
20240725,142400,2749296685,2990,2990,3005,2990,336
20240725,142300,2748289750,2990,2990,2990,2990,18
20240725,142200,2748235930,2990,2995,2995,2990,10
20240725,142100,2748206025,2990,2990,2990,2990,0
20240725,142000,2748206025,2990,3005,3005,2990,252
20240725,141900,2747452340,3005,3005,3005,3005,1
20240725,141800,2747449335,2990,2995,2995,2990,518
20240725,141700,2745900510,2990,3000,3000,2990,371
20240725,141600,2744790430,3000,3005,3005,3000,11
20240725,141500,2744757405,3005,3005,3005,3005,5
20240725,141400,2744742380,3005,3005,3005,3005,9
20240725,141300,2744715335,3005,3005,3005,3005,7
20240725,141200,2744694300,3000,3000,3000,3000,0
20240725,141100,2744694300,3000,3005,3005,3000,29
20240725,141000,2744607160,3005,3000,3005,3000,91
20240725,140900,2744333710,3000,3000,3000,3000,0
20240725,140800,2744333710,3000,3000,3000,3000,2
20240725,140700,2744327710,3000,3010,3010,3000,38
20240725,140600,2744213525,3005,3005,3005,3005,3
20240725,140500,2744204510,3000,3000,3000,3000,1
20240725,140400,2744201510,3005,3005,3005,3005,1
20240725,140300,2744198505,3000,3000,3000,3000,1
20240725,140200,2744195505,3000,2995,3000,2995,237
20240725,140100,2743484550,2990,3000,3000,2990,32
20240725,140000,2743388850,3000,3000,3000,3000,1
20240725,135900,2743385850,2985,2985,2985,2985,171
20240725,135800,2742875415,3000,3005,3005,3000,101
20240725,135700,2742572410,2985,2985,2985,2985,51
20240725,135600,2742420175,2985,2985,2985,2985,42
20240725,135500,2742294805,2985,2985,2985,2985,33
20240725,135400,2742196300,2985,2985,2985,2985,2
20240725,135300,2742190330,3010,3010,3010,3010,41
20240725,135200,2742066920,3010,3010,3010,3010,2
20240725,135100,2742060900,3000,2975,3000,2975,1232
20240725,135000,2738368440,2975,2985,2990,2975,4957
20240725,134900,2723604320,2970,2970,2985,2970,99
20240725,134800,2723309300,2970,2975,2975,2970,92
20240725,134700,2723035910,2975,2980,2980,2975,665
20240725,134600,2721057115,2980,2975,2980,2975,50
20240725,134500,2720908265,2975,2975,2975,2975,167
20240725,134400,2720411440,2975,2975,2975,2975,9
20240725,134300,2720384665,2975,2975,2975,2975,407
20240725,134200,2719173840,2980,2980,2980,2975,4
20240725,134100,2719161925,2980,2980,2980,2980,4
20240725,134000,2719150005,2980,2975,2980,2975,401
20240725,133900,2717955030,2980,2980,2980,2980,10
20240725,133800,2717925230,2980,2975,2980,2975,47
20240725,133700,2717785335,2980,2985,2985,2975,236
20240725,133600,2717080935,2970,2975,2975,2970,2
20240725,133500,2717074990,2970,2975,2975,2970,3
20240725,133400,2717066075,2970,2985,2995,2970,1478
20240725,133300,2712654775,2985,2975,2985,2975,336
20240725,133200,2711653825,2975,2975,2975,2965,161
20240725,133100,2711175040,2970,2975,2975,2955,625
20240725,133000,2709318995,2965,2945,2965,2945,1074
20240725,132900,2706138440,2945,2945,2945,2930,493
20240725,132800,2704687885,2935,2925,2935,2920,1942
20240725,132700,2698993385,2925,2950,2960,2900,11897
20240725,132600,2664235045,2960,2950,2970,2950,2539
20240725,132500,2656727880,2930,2930,2930,2930,0
20240725,132400,2656727880,2930,3010,3010,2930,18867
20240725,132300,2600759350,3010,3010,3010,3010,0
20240725,132200,2600759350,3010,3005,3010,3005,352
20240725,132100,2599701090,3005,3010,3010,3005,923
20240725,132000,2596927190,3005,3005,3005,3005,0
20240725,131900,2596927190,3005,3005,3005,3005,122
20240725,131800,2596560580,3005,3020,3020,3005,200
20240725,131700,2595958080,3005,3015,3020,3005,537
20240725,131600,2594340445,3010,3010,3010,3010,0
20240725,131500,2594340445,3010,3010,3010,3010,0
20240725,131400,2594340445,3010,3010,3020,3010,316
20240725,131300,2593389085,3010,3010,3010,3010,596
20240725,131200,2591595125,3010,3010,3010,3010,200
20240725,131100,2590993125,3010,3015,3015,3010,5
20240725,131000,2590978070,3010,3020,3025,3010,109
20240725,130900,2590648910,3020,3020,3020,3020,249
20240725,130800,2589896930,3025,3020,3025,3020,445
20240725,130700,2588552520,2995,2995,2995,2995,1448
20240725,130600,2584215760,2995,3010,3010,2995,1240
20240725,130500,2580496985,3010,3010,3010,3010,10
20240725,130400,2580466885,3000,3000,3000,3000,158
20240725,130300,2579992885,3000,3005,3005,3000,3
20240725,130200,2579983875,3005,3010,3010,3005,699
20240725,130100,2577881710,3010,3015,3015,3010,466
20240725,130000,2576478540,3015,3010,3015,3010,16
20240725,125900,2576430305,3010,3010,3010,3010,368
20240725,125800,2575322625,3000,3000,3015,3000,11
20240725,125700,2575289610,3000,3000,3000,3000,3
20240725,125600,2575280610,3000,3020,3020,2995,490
20240725,125500,2573806405,2995,3000,3000,2980,7648
20240725,125400,2550902650,3005,3010,3010,3000,9258
20240725,125300,2523125490,3020,3005,3020,3005,451
20240725,125200,2521767235,3005,3015,3015,3005,2760
20240725,125100,2513466630,3010,3010,3015,3005,6792
20240725,125000,2493034005,3015,3015,3015,3010,1409
20240725,124900,2488787440,3015,3020,3050,3015,1906
20240725,124800,2483025115,3020,3030,3030,3020,3834
20240725,124700,2471430235,3030,3040,3040,3030,949
20240725,124600,2468550455,3020,3035,3035,3020,2004
20240725,124500,2462497835,3035,3040,3040,3035,2056
20240725,124400,2456247695,3040,3040,3040,3040,1449
20240725,124300,2451842735,3040,3045,3050,3040,440
20240725,124200,2450502670,3045,3025,3065,3025,4431
20240725,124100,2437006770,3025,3030,3035,3025,5363
20240725,124000,2420762820,3030,3050,3050,3030,4130
20240725,123900,2408205125,3050,3040,3055,3030,1873
20240725,123800,2402507240,3040,3035,3050,3020,2258
20240725,123700,2395674615,3045,3040,3050,3040,1041
20240725,123600,2392509820,3030,3035,3055,3025,6220
20240725,123500,2373598025,3045,3045,3050,3025,2157
20240725,123400,2367036805,3045,3030,3050,3030,8599
20240725,123300,2340899965,3030,3005,3035,3000,9244
20240725,123200,2312999340,3005,3015,3015,3000,11583
20240725,123100,2278174900,3015,3015,3035,3015,7310
20240725,123000,2256085120,3015,2985,3030,2975,20244
20240725,122900,2195107115,2970,2970,2995,2960,17284
20240725,122800,2143737740,2965,3045,3060,2930,58434
20240725,122700,1968996105,3060,3120,3130,3045,46217
20240725,122600,1826290455,3120,3220,3220,3120,62775
20240725,122500,1629176795,3210,3275,3345,3175,111606
20240725,122400,1263308465,3290,3350,3375,3260,86386
20240725,122300,976751360,3370,3250,3460,3235,122462
20240725,122200,570074955,3170,3170,3170,3170,0
20240725,122100,570074955,3170,3115,3170,3115,19701
20240725,122000,508354620,3120,3095,3120,3095,1362
20240725,121900,504116355,3095,3115,3115,3095,313
20240725,121800,503143040,3115,3080,3115,3080,5574
20240725,121700,485839485,3070,3070,3070,3070,10
20240725,121600,485808785,3070,3070,3070,3070,805
20240725,121500,483337435,3070,3070,3070,3070,166
20240725,121400,482827815,3065,3050,3065,3050,611
20240725,121300,480955190,3050,3050,3050,3050,30
20240725,121200,480863690,3050,3050,3050,3050,5
20240725,121100,480848440,3050,3050,3050,3045,135
20240725,121000,480436735,3050,3090,3090,3050,875
20240725,120900,477749370,3090,3080,3090,3080,220
20240725,120800,477070590,3085,3075,3085,3075,466
20240725,120700,475635535,3070,3070,3070,3070,0
20240725,120600,475635535,3070,3070,3070,3070,0
20240725,120500,475635535,3070,3060,3080,3060,961
20240725,120400,472690995,3060,3055,3060,3055,167
20240725,120300,472180660,3055,3055,3055,3055,1406
20240725,120200,467885330,3055,3055,3055,3055,7
20240725,120100,467863945,3055,3055,3055,3055,0
20240725,120000,467863945,3055,3040,3055,3040,50
20240725,115900,467711615,3040,3040,3040,3040,1
20240725,115800,467708575,3025,3040,3040,3025,323
20240725,115700,466729970,3025,3040,3040,3025,1638
20240725,115600,461761295,3040,3040,3040,3040,1004
20240725,115500,458709135,3040,3065,3065,3040,1493
20240725,115400,454149380,3070,3075,3080,3070,604
20240725,115300,452290055,3080,3070,3080,3065,517
20240725,115200,450700325,3075,3075,3075,3075,283
20240725,115100,449830100,3075,3065,3075,3065,170
20240725,115000,449308625,3065,3065,3065,3065,1093
20240725,114900,445958580,3065,3065,3065,3065,150
20240725,114800,445498830,3065,3065,3065,3065,30
20240725,114700,445406880,3065,3065,3070,3065,361
20240725,114600,444299290,3070,3055,3070,3055,458
20240725,114500,442899750,3035,3045,3045,3025,610
20240725,114400,441050070,3025,3055,3055,3025,515
20240725,114300,439485290,3075,3055,3075,3050,2496
20240725,114200,431860530,3055,3055,3055,3055,674
20240725,114100,429801460,3060,3060,3060,3060,176
20240725,114000,429262900,3060,3060,3065,3060,1821
20240725,113900,423688200,3065,3065,3070,3055,733
20240725,113800,421441800,3055,3055,3055,3055,670
20240725,113700,419394950,3050,3085,3085,3035,1959
20240725,113600,413400130,3085,3085,3090,3075,114
20240725,113500,413049505,3085,3070,3090,3070,373
20240725,113400,411903940,3070,3080,3085,3070,1015
20240725,113300,408787310,3080,3100,3105,3075,578
20240725,113200,407002945,3070,3075,3115,3070,4689
20240725,113100,392514885,3075,3100,3110,3065,753
20240725,113000,390193020,3125,3075,3130,3075,11583
20240725,112900,354183130,3070,3020,3070,3020,10996
20240725,112800,320663060,3030,3030,3035,3025,295
20240725,112700,319770300,3035,3030,3040,3030,1967
20240725,112600,313808250,3035,3020,3035,3020,3090
20240725,112500,304445695,3020,3015,3020,3015,1869
20240725,112400,298801815,3015,3010,3020,3010,1610
20240725,112300,293947775,3005,2995,3005,2995,60
20240725,112200,293767575,3005,3005,3005,3005,284
20240725,112100,292914155,3005,2985,3005,2985,1933
20240725,112000,287113945,2985,2985,2985,2985,159
20240725,111900,286639330,2985,2980,2985,2980,201
20240725,111800,286039850,2985,2985,2985,2985,0
20240725,111700,286039850,2985,2990,2990,2985,528
20240725,111600,284461690,2990,2975,2990,2975,2216
20240725,111500,277868840,2975,2975,2975,2975,66
20240725,111400,277672490,2975,2975,2975,2975,0
20240725,111300,277672490,2975,2975,2975,2975,0
20240725,111200,277672490,2975,2975,2975,2975,9
20240725,111100,277645715,2975,2970,3000,2970,10248
20240725,111000,246949420,2990,2975,2990,2975,172
20240725,110900,246436030,2970,2970,2970,2970,509
20240725,110800,244924300,2970,2950,2970,2950,1213
20240725,110700,241331375,2945,2945,2945,2945,0
20240725,110600,241331375,2945,2945,2945,2945,0
20240725,110500,241331375,2945,2945,2945,2945,0
20240725,110400,241331375,2945,2945,2945,2945,338
20240725,110300,240335965,2950,2950,2950,2950,0
20240725,110200,240335965,2950,2950,2950,2950,0
20240725,110100,240335965,2950,2950,2950,2950,0
20240725,110000,240335965,2950,2945,2950,2945,402
20240725,105900,239150590,2930,2930,2930,2930,0
20240725,105800,239150590,2930,2930,2930,2930,0
20240725,105700,239150590,2930,2930,2930,2930,0
20240725,105600,239150590,2930,2930,2930,2930,1720
20240725,105500,234110990,2930,2930,2930,2930,498
20240725,105400,232651850,2945,2940,2945,2940,1505
20240725,105300,228219650,2930,2930,2930,2930,0
20240725,105200,228219650,2930,2930,2930,2930,0
20240725,105100,228219650,2930,2930,2930,2930,30
20240725,105000,228131750,2945,2945,2945,2945,0
20240725,104900,228131750,2945,2945,2945,2945,0
20240725,104800,228131750,2945,2945,2945,2945,0
20240725,104700,228131750,2945,2945,2945,2945,0
20240725,104600,228131750,2945,2945,2945,2945,0
20240725,104500,228131750,2945,2945,2945,2945,0
20240725,104400,228131750,2945,2930,2945,2930,1076
20240725,104300,224971120,2930,2920,2930,2920,1050
20240725,104200,221895120,2920,2920,2920,2920,541
20240725,104100,220315400,2920,2920,2920,2920,0
20240725,104000,220315400,2920,2925,2925,2920,110
20240725,103900,219993885,2950,2950,2950,2950,24
20240725,103800,219923085,2950,2950,2950,2950,0
20240725,103700,219923085,2950,2950,2950,2950,0
20240725,103600,219923085,2950,2950,2950,2950,0
20240725,103500,219923085,2950,2950,2950,2950,0
20240725,103400,219923085,2950,2950,2950,2950,0
20240725,103300,219923085,2950,2950,2950,2950,0
20240725,103200,219923085,2950,2950,2950,2950,0
20240725,103100,219923085,2950,2950,2950,2950,0
20240725,103000,219923085,2950,2950,2950,2950,0
20240725,102900,219923085,2950,2950,2950,2950,10
20240725,102800,219893585,2950,2950,2950,2950,0
20240725,102700,219893585,2950,2950,2950,2950,541
20240725,102600,218297635,2920,2920,2920,2920,0
20240725,102500,218297635,2920,2920,2920,2920,0
20240725,102400,218297635,2920,2920,2920,2920,0
20240725,102300,218297635,2920,2955,2955,2920,1422
20240725,102200,214139165,2925,2925,2925,2925,0
20240725,102100,214139165,2925,2925,2925,2925,1
20240725,102000,214136240,2950,2950,2950,2950,0
20240725,101900,214136240,2950,2950,2950,2950,6234
20240725,101800,195745940,2950,2935,2950,2935,7941
20240725,101700,172389450,2940,2940,2940,2940,0
20240725,101600,172389450,2940,2940,2940,2940,0
20240725,101500,172389450,2940,2925,2940,2925,2128
20240725,101400,166150035,2925,2920,2925,2920,758
20240725,101300,163934800,2920,2920,2920,2920,0
20240725,101200,163934800,2920,2920,2920,2920,7
20240725,101100,163914360,2920,2920,2920,2920,0
20240725,101000,163914360,2920,2920,2920,2920,0
20240725,100900,163914360,2920,2920,2920,2920,35
20240725,100800,163812160,2920,2905,2920,2905,282
20240725,100700,162991515,2905,2905,2905,2905,1
20240725,100600,162988610,2905,2910,2910,2905,46
20240725,100500,162854805,2910,2910,2910,2910,5
20240725,100400,162840255,2910,2910,2910,2910,0
20240725,100300,162840255,2910,2910,2910,2910,1
20240725,100200,162837345,2910,2910,2910,2910,22
20240725,100100,162773325,2910,2910,2910,2910,8
20240725,100000,162750045,2920,2920,2920,2920,293
20240725,095900,161894485,2920,2920,2920,2920,3
20240725,095800,161885725,2910,2905,2910,2905,1229
20240725,095700,158314530,2900,2900,2900,2900,597
20240725,095600,156583230,2900,2900,2900,2900,3
20240725,095500,156574530,2905,2905,2905,2905,0
20240725,095400,156574530,2905,2905,2905,2905,101
20240725,095300,156281125,2910,2895,2910,2895,368
20240725,095200,155210395,2895,2895,2895,2895,1
20240725,095100,155207500,2895,2895,2895,2895,0
20240725,095000,155207500,2895,2895,2895,2895,100
20240725,094900,154918000,2895,2895,2895,2895,600
20240725,094800,153181000,2895,2895,2895,2895,500
20240725,094700,151733500,2895,2895,2895,2895,0
20240725,094600,151733500,2895,2895,2895,2895,0
20240725,094500,151733500,2895,2900,2900,2895,572
20240725,094400,150077310,2910,2900,2910,2900,36
20240725,094300,149972610,2900,2900,2900,2900,53
20240725,094200,149818910,2900,2900,2900,2900,47
20240725,094100,149682610,2900,2900,2900,2900,1164
20240725,094000,146307010,2900,2915,2915,2900,4000
20240725,093900,134677135,2915,2915,2915,2915,0
20240725,093800,134677135,2915,2915,2915,2915,20
20240725,093700,134618835,2930,2930,2930,2930,100
20240725,093600,134325835,2930,2930,2930,2930,572
20240725,093500,132649875,2915,2915,2915,2915,2
20240725,093400,132644045,2915,2935,2935,2915,4247
20240725,093300,120212890,2935,2935,2935,2935,348
20240725,093200,119191510,2935,2945,2945,2935,832
20240725,093100,116749490,2940,2940,2940,2940,10
20240725,093000,116720090,2940,2945,2955,2940,1500
20240725,092900,112306890,2945,2945,2945,2945,233
20240725,092800,111620705,2965,2965,2965,2965,537
20240725,092700,110028500,2945,2960,2965,2945,1421
20240725,092600,105829275,2965,2965,2965,2965,0
20240725,092500,105829275,2965,2960,2965,2950,526
20240725,092400,104277520,2970,2970,2990,2970,81
20240725,092300,104036750,2970,2985,2990,2970,1558
20240725,092200,99389295,2985,2945,2985,2945,3169
20240725,092100,90014280,2945,2945,2960,2945,577
20240725,092000,88314940,2945,2945,2945,2945,157
20240725,091900,87852575,2965,2960,2965,2960,297
20240725,091800,86972095,2950,2945,2950,2945,122
20240725,091700,86612800,2945,2945,2945,2945,70
20240725,091600,86406650,2945,2950,2950,2945,1012
20240725,091500,83421310,2950,2985,2990,2945,796
20240725,091400,81066215,2985,3010,3010,2970,217
20240725,091300,80417930,3020,2960,3020,2960,4848
20240725,091200,65917695,2960,2945,2960,2930,1762
20240725,091100,60727220,2905,2950,2955,2905,402
20240725,091000,59541340,2950,2900,2950,2900,7299
20240725,090900,38185100,2900,2885,2900,2885,888
20240725,090800,35615560,2885,2885,2885,2885,313
20240725,090700,34712555,2885,2860,2885,2860,1148
20240725,090600,31420575,2890,2890,2890,2890,277
20240725,090500,30620045,2890,2890,2890,2890,1
20240725,090400,30617155,2885,2885,2885,2885,356
20240725,090300,29590095,2885,2885,2885,2885,273
20240725,090200,28802490,2865,2860,2880,2860,191
20240725,090100,28252965,2875,2885,2885,2835,1218
20240725,090000,24759070,2885,2885,2885,2885,8457