stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,211700,21658419563,2180,2180,2180,2180,78955
20240725,211600,21658419563,2180,2180,2180,2180,0
20240725,211500,21658419563,2180,2180,2180,2180,0
20240725,211400,21658419563,2180,2180,2180,2180,0
20240725,211300,21658419563,2180,2180,2180,2180,0
20240725,211200,21658419563,2180,2180,2180,2180,0
20240725,211100,21658419563,2180,2180,2180,2180,0
20240725,211000,21658419563,2180,2180,2180,2180,0
20240725,210900,21658419563,2180,2180,2180,2180,0
20240725,210800,21658419563,2180,2180,2180,2180,0
20240725,210700,21658419563,2180,2180,2180,2180,0
20240725,210600,21658419563,2180,2180,2180,2180,0
20240725,210500,21658419563,2180,2180,2180,2180,0
20240725,210400,21658419563,2180,2180,2180,2180,0
20240725,210300,21658419563,2180,2180,2180,2180,0
20240725,210200,21658419563,2180,2180,2180,2180,0
20240725,210100,21658419563,2180,2180,2180,2180,0
20240725,210000,21658419563,2180,2180,2180,2180,0
20240725,205900,21658419563,2180,2180,2180,2180,0
20240725,205800,21658419563,2180,2180,2180,2180,0
20240725,205700,21658419563,2180,2180,2180,2180,0
20240725,205600,21658419563,2180,2180,2180,2180,0
20240725,205500,21658419563,2180,2180,2180,2180,0
20240725,205400,21658419563,2180,2180,2180,2180,0
20240725,205300,21658419563,2180,2180,2180,2180,0
20240725,205200,21658419563,2180,2180,2180,2180,0
20240725,205100,21658419563,2180,2180,2180,2180,0
20240725,205000,21658419563,2180,2180,2180,2180,0
20240725,204900,21658419563,2180,2180,2180,2180,0
20240725,204800,21658419563,2180,2180,2180,2180,0
20240725,204700,21658419563,2180,2180,2180,2180,78955
20240725,204600,21658419563,2180,2180,2180,2180,0
20240725,204500,21658419563,2180,2180,2180,2180,0
20240725,204400,21658419563,2180,2180,2180,2180,0
20240725,204300,21658419563,2180,2180,2180,2180,0
20240725,204200,21658419563,2180,2180,2180,2180,0
20240725,204100,21658419563,2180,2180,2180,2180,0
20240725,204000,21658419563,2180,2180,2180,2180,0
20240725,203900,21658419563,2180,2180,2180,2180,0
20240725,203800,21658419563,2180,2180,2180,2180,0
20240725,203700,21658419563,2180,2180,2180,2180,0
20240725,203600,21658419563,2180,2180,2180,2180,0
20240725,203500,21658419563,2180,2180,2180,2180,0
20240725,203400,21658419563,2180,2180,2180,2180,0
20240725,203300,21658419563,2180,2180,2180,2180,0
20240725,203200,21658419563,2180,2180,2180,2180,0
20240725,203100,21658419563,2180,2180,2180,2180,0
20240725,203000,21658419563,2180,2180,2180,2180,0
20240725,202900,21658419563,2180,2180,2180,2180,0
20240725,202800,21658419563,2180,2180,2180,2180,0
20240725,202700,21658419563,2180,2180,2180,2180,0
20240725,202600,21658419563,2180,2180,2180,2180,0
20240725,202500,21658419563,2180,2180,2180,2180,0
20240725,202400,21658419563,2180,2180,2180,2180,0
20240725,202300,21658419563,2180,2180,2180,2180,0
20240725,202200,21658419563,2180,2180,2180,2180,0
20240725,202100,21658419563,2180,2180,2180,2180,0
20240725,202000,21658419563,2180,2180,2180,2180,0
20240725,201900,21658419563,2180,2180,2180,2180,0
20240725,201800,21658419563,2180,2180,2180,2180,0
20240725,201700,21658419563,2180,2180,2180,2180,78955
20240725,201600,21658419563,2180,2180,2180,2180,0
20240725,201500,21658419563,2180,2180,2180,2180,0
20240725,201400,21658419563,2180,2180,2180,2180,0
20240725,201300,21658419563,2180,2180,2180,2180,0
20240725,201200,21658419563,2180,2180,2180,2180,0
20240725,201100,21658419563,2180,2180,2180,2180,0
20240725,201000,21658419563,2180,2180,2180,2180,0
20240725,200900,21658419563,2180,2180,2180,2180,0
20240725,200800,21658419563,2180,2180,2180,2180,0
20240725,200700,21658419563,2180,2180,2180,2180,0
20240725,200600,21658419563,2180,2180,2180,2180,0
20240725,200500,21658419563,2180,2180,2180,2180,0
20240725,200400,21658419563,2180,2180,2180,2180,0
20240725,200300,21658419563,2180,2180,2180,2180,0
20240725,200200,21658419563,2180,2180,2180,2180,0
20240725,200100,21658419563,2180,2180,2180,2180,0
20240725,200000,21658419563,2180,2180,2180,2180,0
20240725,195900,21658419563,2180,2180,2180,2180,0
20240725,195800,21658419563,2180,2180,2180,2180,0
20240725,195700,21658419563,2180,2180,2180,2180,0
20240725,195600,21658419563,2180,2180,2180,2180,0
20240725,195500,21658419563,2180,2180,2180,2180,0
20240725,195400,21658419563,2180,2180,2180,2180,0
20240725,195300,21658419563,2180,2180,2180,2180,0
20240725,195200,21658419563,2180,2180,2180,2180,0
20240725,195100,21658419563,2180,2180,2180,2180,0
20240725,195000,21658419563,2180,2180,2180,2180,0
20240725,194900,21658419563,2180,2180,2180,2180,0
20240725,194800,21658419563,2180,2180,2180,2180,0
20240725,194700,21658419563,2180,2180,2180,2180,78955
20240725,194600,21658419563,2180,2180,2180,2180,0
20240725,194500,21658419563,2180,2180,2180,2180,0
20240725,194400,21658419563,2180,2180,2180,2180,0
20240725,194300,21658419563,2180,2180,2180,2180,0
20240725,194200,21658419563,2180,2180,2180,2180,0
20240725,194100,21658419563,2180,2180,2180,2180,0
20240725,194000,21658419563,2180,2180,2180,2180,0
20240725,193900,21658419563,2180,2180,2180,2180,0
20240725,193800,21658419563,2180,2180,2180,2180,0
20240725,193700,21658419563,2180,2180,2180,2180,0
20240725,193600,21658419563,2180,2180,2180,2180,0
20240725,193500,21658419563,2180,2180,2180,2180,0
20240725,193400,21658419563,2180,2180,2180,2180,0
20240725,193300,21658419563,2180,2180,2180,2180,0
20240725,193200,21658419563,2180,2180,2180,2180,0
20240725,193100,21658419563,2180,2180,2180,2180,0
20240725,193000,21658419563,2180,2180,2180,2180,0
20240725,192900,21658419563,2180,2180,2180,2180,0
20240725,192800,21658419563,2180,2180,2180,2180,0
20240725,192700,21658419563,2180,2180,2180,2180,0
20240725,192600,21658419563,2180,2180,2180,2180,0
20240725,192500,21658419563,2180,2180,2180,2180,0
20240725,192400,21658419563,2180,2180,2180,2180,0
20240725,192300,21658419563,2180,2180,2180,2180,0
20240725,192200,21658419563,2180,2180,2180,2180,0
20240725,192100,21658419563,2180,2180,2180,2180,0
20240725,192000,21658419563,2180,2180,2180,2180,0
20240725,191900,21658419563,2180,2180,2180,2180,0
20240725,191800,21658419563,2180,2180,2180,2180,0
20240725,191700,21658419563,2180,2180,2180,2180,78955
20240725,191600,21658419563,2180,2180,2180,2180,0
20240725,191500,21658419563,2180,2180,2180,2180,0
20240725,191400,21658419563,2180,2180,2180,2180,0
20240725,191300,21658419563,2180,2180,2180,2180,0
20240725,191200,21658419563,2180,2180,2180,2180,0
20240725,191100,21658419563,2180,2180,2180,2180,0
20240725,191000,21658419563,2180,2180,2180,2180,0
20240725,190900,21658419563,2180,2180,2180,2180,0
20240725,190800,21658419563,2180,2180,2180,2180,0
20240725,190700,21658419563,2180,2180,2180,2180,0
20240725,190600,21658419563,2180,2180,2180,2180,0
20240725,190500,21658419563,2180,2180,2180,2180,0
20240725,190400,21658419563,2180,2180,2180,2180,0
20240725,190300,21658419563,2180,2180,2180,2180,0
20240725,190200,21658419563,2180,2180,2180,2180,0
20240725,190100,21658419563,2180,2180,2180,2180,0
20240725,190000,21658419563,2180,2180,2180,2180,0
20240725,185900,21658419563,2180,2180,2180,2180,0
20240725,185800,21658419563,2180,2180,2180,2180,0
20240725,185700,21658419563,2180,2180,2180,2180,0
20240725,185600,21658419563,2180,2180,2180,2180,0
20240725,185500,21658419563,2180,2180,2180,2180,0
20240725,185400,21658419563,2180,2180,2180,2180,0
20240725,185300,21658419563,2180,2180,2180,2180,0
20240725,185200,21658419563,2180,2180,2180,2180,0
20240725,185100,21658419563,2180,2180,2180,2180,0
20240725,185000,21658419563,2180,2180,2180,2180,0
20240725,184900,21658419563,2180,2180,2180,2180,0
20240725,184800,21658419563,2180,2180,2180,2180,0
20240725,184700,21658419563,2180,2180,2180,2180,78955
20240725,184600,21658419563,2180,2180,2180,2180,0
20240725,184500,21658419563,2180,2180,2180,2180,0
20240725,184400,21658419563,2180,2180,2180,2180,0
20240725,184300,21658419563,2180,2180,2180,2180,0
20240725,184200,21658419563,2180,2180,2180,2180,0
20240725,184100,21658419563,2180,2180,2180,2180,0
20240725,184000,21658419563,2180,2180,2180,2180,0
20240725,183900,21658419563,2180,2180,2180,2180,0
20240725,183800,21658419563,2180,2180,2180,2180,0
20240725,183700,21658419563,2180,2180,2180,2180,0
20240725,183600,21658419563,2180,2180,2180,2180,0
20240725,183500,21658419563,2180,2180,2180,2180,0
20240725,183400,21658419563,2180,2180,2180,2180,0
20240725,183300,21658419563,2180,2180,2180,2180,0
20240725,183200,21658419563,2180,2180,2180,2180,0
20240725,183100,21658419563,2180,2180,2180,2180,0
20240725,183000,21658419563,2180,2180,2180,2180,0
20240725,182900,21658419563,2180,2180,2180,2180,0
20240725,182800,21658419563,2180,2180,2180,2180,0
20240725,182700,21658419563,2180,2180,2180,2180,0
20240725,182600,21658419563,2180,2180,2180,2180,0
20240725,182500,21658419563,2180,2180,2180,2180,0
20240725,182400,21658419563,2180,2180,2180,2180,0
20240725,182300,21658419563,2180,2180,2180,2180,0
20240725,182200,21658419563,2180,2180,2180,2180,0
20240725,182100,21658419563,2180,2180,2180,2180,0
20240725,182000,21658419563,2180,2180,2180,2180,0
20240725,181900,21658419563,2180,2180,2180,2180,0
20240725,181800,21658419563,2180,2180,2180,2180,0
20240725,181700,21658419563,2180,2180,2180,2180,78955
20240725,181600,21658419563,2180,2180,2180,2180,0
20240725,181500,21658419563,2180,2180,2180,2180,0
20240725,181400,21658419563,2180,2180,2180,2180,0
20240725,181300,21658419563,2180,2180,2180,2180,0
20240725,181200,21658419563,2180,2180,2180,2180,0
20240725,181100,21658419563,2180,2180,2180,2180,0
20240725,181000,21658419563,2180,2180,2180,2180,0
20240725,180900,21658419563,2180,2180,2180,2180,0
20240725,180800,21658419563,2180,2180,2180,2180,0
20240725,180700,21658419563,2180,2180,2180,2180,0
20240725,180600,21658419563,2180,2180,2180,2180,0
20240725,180500,21658419563,2180,2180,2180,2180,0
20240725,180400,21658419563,2180,2180,2180,2180,0
20240725,180300,21658419563,2180,2180,2180,2180,0
20240725,180200,21658419563,2180,2180,2180,2180,0
20240725,180100,21658419563,2180,2180,2180,2180,0
20240725,180000,21658419563,2180,2180,2180,2180,0
20240725,175900,21658419563,2180,2180,2180,2180,0
20240725,175800,21658419563,2180,2180,2180,2180,0
20240725,175700,21658419563,2180,2180,2180,2180,0
20240725,175600,21658419563,2180,2180,2180,2180,0
20240725,175500,21658419563,2180,2180,2180,2180,0
20240725,175400,21658419563,2180,2180,2180,2180,0
20240725,175300,21658419563,2180,2180,2180,2180,0
20240725,175200,21658419563,2180,2180,2180,2180,0
20240725,175100,21658419563,2180,2180,2180,2180,0
20240725,175000,21658419563,2180,2180,2180,2180,0
20240725,174900,21658419563,2180,2180,2180,2180,0
20240725,174800,21658419563,2180,2180,2180,2180,0
20240725,174700,21658419563,2180,2180,2180,2180,78955
20240725,174600,21658419563,2180,2180,2180,2180,0
20240725,174500,21658419563,2180,2180,2180,2180,0
20240725,174400,21658419563,2180,2180,2180,2180,0
20240725,174300,21658419563,2180,2180,2180,2180,0
20240725,174200,21658419563,2180,2180,2180,2180,0
20240725,174100,21658419563,2180,2180,2180,2180,0
20240725,174000,21658419563,2180,2180,2180,2180,0
20240725,173900,21658419563,2180,2180,2180,2180,0
20240725,173800,21658419563,2180,2180,2180,2180,0
20240725,173700,21658419563,2180,2180,2180,2180,0
20240725,173600,21658419563,2180,2180,2180,2180,0
20240725,173500,21658419563,2180,2180,2180,2180,0
20240725,173400,21658419563,2180,2180,2180,2180,0
20240725,173300,21658419563,2180,2180,2180,2180,0
20240725,173200,21658419563,2180,2180,2180,2180,0
20240725,173100,21658419563,2180,2180,2180,2180,0
20240725,173000,21658419563,2180,2180,2180,2180,0
20240725,172900,21658419563,2180,2180,2180,2180,0
20240725,172800,21658419563,2180,2180,2180,2180,0
20240725,172700,21658419563,2180,2180,2180,2180,0
20240725,172600,21658419563,2180,2180,2180,2180,0
20240725,172500,21658419563,2180,2180,2180,2180,0
20240725,172400,21658419563,2180,2180,2180,2180,0
20240725,172300,21658419563,2180,2180,2180,2180,0
20240725,172200,21658419563,2180,2180,2180,2180,0
20240725,172100,21658419563,2180,2180,2180,2180,0
20240725,172000,21658419563,2180,2180,2180,2180,0
20240725,171900,21658419563,2180,2180,2180,2180,0
20240725,171800,21658419563,2180,2180,2180,2180,0
20240725,171700,21658419563,2180,2180,2180,2180,78955
20240725,171600,21658419563,2180,2180,2180,2180,0
20240725,171500,21658419563,2180,2180,2180,2180,0
20240725,171400,21658419563,2180,2180,2180,2180,0
20240725,171300,21658419563,2180,2180,2180,2180,0
20240725,171200,21658419563,2180,2180,2180,2180,0
20240725,171100,21658419563,2180,2180,2180,2180,0
20240725,171000,21658419563,2180,2180,2180,2180,0
20240725,170900,21658419563,2180,2180,2180,2180,0
20240725,170800,21658419563,2180,2180,2180,2180,0
20240725,170700,21658419563,2180,2180,2180,2180,0
20240725,170600,21658419563,2180,2180,2180,2180,0
20240725,170500,21658419563,2180,2180,2180,2180,0
20240725,170400,21658419563,2180,2180,2180,2180,0
20240725,170300,21658419563,2180,2180,2180,2180,0
20240725,170200,21658419563,2180,2180,2180,2180,0
20240725,170100,21658419563,2180,2180,2180,2180,0
20240725,170000,21658419563,2180,2180,2180,2180,0
20240725,165900,21658419563,2180,2180,2180,2180,0
20240725,165800,21658419563,2180,2180,2180,2180,0
20240725,165700,21658419563,2180,2180,2180,2180,0
20240725,165600,21658419563,2180,2180,2180,2180,0
20240725,165500,21658419563,2180,2180,2180,2180,0
20240725,165400,21658419563,2180,2180,2180,2180,0
20240725,165300,21658419563,2180,2180,2180,2180,0
20240725,165200,21658419563,2180,2180,2180,2180,0
20240725,165100,21658419563,2180,2180,2180,2180,0
20240725,165000,21658419563,2180,2180,2180,2180,0
20240725,164900,21658419563,2180,2180,2180,2180,0
20240725,164800,21658419563,2180,2180,2180,2180,0
20240725,164700,21658419563,2180,2180,2180,2180,78955
20240725,164600,21658419563,2180,2180,2180,2180,0
20240725,164500,21658419563,2180,2180,2180,2180,0
20240725,164400,21658419563,2180,2180,2180,2180,0
20240725,164300,21658419563,2180,2180,2180,2180,0
20240725,164200,21658419563,2180,2180,2180,2180,0
20240725,164100,21658419563,2180,2180,2180,2180,0
20240725,164000,21658419563,2180,2180,2180,2180,0
20240725,163900,21658419563,2180,2180,2180,2180,0
20240725,163800,21658419563,2180,2180,2180,2180,0
20240725,163700,21658419563,2180,2180,2180,2180,0
20240725,163600,21658419563,2180,2180,2180,2180,0
20240725,163500,21658419563,2180,2180,2180,2180,0
20240725,163400,21658419563,2180,2180,2180,2180,0
20240725,163300,21658419563,2180,2180,2180,2180,0
20240725,163200,21658419563,2180,2180,2180,2180,0
20240725,163100,21658419563,2180,2180,2180,2180,0
20240725,163000,21658419563,2180,2180,2180,2180,0
20240725,162900,21658419563,2180,2180,2180,2180,0
20240725,162800,21658419563,2180,2180,2180,2180,0
20240725,162700,21658419563,2180,2180,2180,2180,0
20240725,162600,21658419563,2180,2180,2180,2180,0
20240725,162500,21658419563,2180,2180,2180,2180,0
20240725,162400,21658419563,2180,2180,2180,2180,0
20240725,162300,21658419563,2180,2180,2180,2180,0
20240725,162200,21658419563,2180,2180,2180,2180,0
20240725,162100,21658419563,2180,2180,2180,2180,0
20240725,162000,21658419563,2180,2180,2180,2180,0
20240725,161900,21658419563,2180,2180,2180,2180,0
20240725,161800,21658419563,2180,2180,2180,2180,0
20240725,161700,21658419563,2180,2180,2180,2180,78955
20240725,161600,21658419563,2180,2180,2180,2180,0
20240725,161500,21658419563,2180,2180,2180,2180,0
20240725,161400,21658419563,2180,2180,2180,2180,0
20240725,161300,21658419563,2180,2180,2180,2180,0
20240725,161200,21658419563,2180,2180,2180,2180,0
20240725,161100,21658419563,2180,2180,2180,2180,0
20240725,161000,21658419563,2180,2180,2180,2180,0
20240725,160900,21658419563,2180,2180,2180,2180,0
20240725,160800,21658419563,2180,2180,2180,2180,0
20240725,160700,21658419563,2180,2180,2180,2180,0
20240725,160600,21658419563,2180,2180,2180,2180,0
20240725,160500,21658419563,2180,2180,2180,2180,0
20240725,160400,21658419563,2180,2180,2180,2180,0
20240725,160300,21658419563,2180,2180,2180,2180,0
20240725,160200,21658419563,2180,2180,2180,2180,0
20240725,160100,21658419563,2180,2180,2180,2180,0
20240725,160000,21658419563,2180,2180,2180,2180,0
20240725,155900,21658419563,2180,2180,2180,2180,0
20240725,155800,21658419563,2180,2180,2180,2180,0
20240725,155700,21658419563,2180,2180,2180,2180,0
20240725,155600,21658419563,2180,2180,2180,2180,0
20240725,155500,21658419563,2180,2180,2180,2180,0
20240725,155400,21658419563,2180,2180,2180,2180,0
20240725,155300,21658419563,2180,2180,2180,2180,0
20240725,155200,21658419563,2180,2180,2180,2180,0
20240725,155100,21658419563,2180,2180,2180,2180,0
20240725,155000,21658419563,2180,2180,2180,2180,0
20240725,154900,21658419563,2180,2180,2180,2180,0
20240725,154800,21658419563,2180,2180,2180,2180,0
20240725,154700,21658419563,2180,2180,2180,2180,78955
20240725,154600,21658419563,2180,2180,2180,2180,0
20240725,154500,21658419563,2180,2180,2180,2180,0
20240725,154400,21658419563,2180,2180,2180,2180,0
20240725,154300,21658419563,2180,2180,2180,2180,0
20240725,154200,21658419563,2180,2180,2180,2180,0
20240725,154100,21658419563,2180,2180,2180,2180,0
20240725,154000,21658419563,2180,2180,2180,2180,0
20240725,153900,21658419563,2180,2180,2180,2180,0
20240725,153800,21658419563,2180,2180,2180,2180,0
20240725,153700,21658419563,2180,2180,2180,2180,0
20240725,153600,21658419563,2180,2180,2180,2180,0
20240725,153500,21658419563,2180,2180,2180,2180,0
20240725,153400,21658419563,2180,2180,2180,2180,0
20240725,153300,21658419563,2180,2180,2180,2180,0
20240725,153200,21658419563,2180,2180,2180,2180,0
20240725,153100,21658419563,2180,2180,2180,2180,0
20240725,153000,21658419563,2180,2180,2180,2180,78955
20240725,152900,21486297663,2180,2180,2180,2180,0
20240725,152800,21486297663,2180,2180,2180,2180,0
20240725,152700,21486297663,2180,2180,2180,2180,0
20240725,152600,21486297663,2180,2180,2180,2180,0
20240725,152500,21486297663,2180,2180,2180,2180,0
20240725,152400,21486297663,2180,2180,2180,2180,0
20240725,152300,21486297663,2180,2180,2180,2180,0
20240725,152200,21486297663,2180,2180,2180,2180,0
20240725,152100,21486297663,2180,2180,2180,2180,0
20240725,152000,21486297663,2180,2180,2180,2180,0
20240725,151900,21486297663,2180,2185,2185,2160,25437
20240725,151800,21431048458,2190,2180,2190,2175,3492
20240725,151700,21423432638,2180,2195,2200,2180,17252
20240725,151600,21385686053,2200,2205,2205,2190,2533
20240725,151500,21380118543,2195,2215,2215,2190,5712
20240725,151400,21367554513,2215,2210,2215,2200,9670
20240725,151300,21346164518,2210,2205,2210,2200,3250
20240725,151200,21339006873,2205,2210,2210,2200,7291
20240725,151100,21322929963,2210,2200,2210,2190,2289
20240725,151000,21317895163,2200,2190,2200,2185,3933
20240725,150900,21309258658,2185,2210,2210,2185,13872
20240725,150800,21278881598,2195,2210,2230,2190,21353
20240725,150700,21231520558,2200,2190,2205,2190,7667
20240725,150600,21214644038,2190,2205,2205,2190,1565
20240725,150500,21211205303,2205,2210,2215,2205,5754
20240725,150400,21198492708,2215,2190,2220,2190,9230
20240725,150300,21178097903,2190,2190,2195,2185,2553
20240725,150200,21172511833,2190,2180,2195,2175,6585
20240725,150100,21158130538,2180,2185,2185,2160,19819
20240725,150000,21115086783,2185,2180,2200,2180,5882
20240725,145900,21102244023,2180,2195,2200,2180,3438
20240725,145800,21094725578,2195,2195,2200,2185,6127
20240725,145700,21081274828,2195,2190,2195,2190,2755
20240725,145600,21075231558,2185,2185,2195,2185,470
20240725,145500,21074204263,2195,2200,2200,2180,7960
20240725,145400,21056803893,2185,2200,2200,2185,16463
20240725,145300,21020717423,2210,2205,2210,2200,1880
20240725,145200,21016570433,2210,2190,2210,2190,2228
20240725,145100,21011683788,2190,2210,2210,2190,15852
20240725,145000,20976837018,2210,2210,2210,2200,9620
20240725,144900,20955606988,2220,2210,2235,2210,27310
20240725,144800,20894882448,2210,2220,2220,2210,1424
20240725,144700,20891729028,2220,2205,2220,2205,3232
20240725,144600,20884572968,2205,2230,2230,2200,10979
20240725,144500,20860302533,2215,2240,2245,2210,28629
20240725,144400,20796601133,2235,2225,2275,2225,40915
20240725,144300,20704501413,2225,2210,2235,2205,21951
20240725,144200,20655627253,2210,2220,2230,2210,6689
20240725,144100,20640781163,2230,2225,2230,2220,1928
20240725,144000,20636497618,2225,2235,2245,2225,8076
20240725,143900,20618474878,2235,2220,2270,2220,14264
20240725,143800,20586507813,2215,2215,2220,2205,5042
20240725,143700,20575357978,2215,2225,2235,2210,4336
20240725,143600,20565714678,2230,2205,2235,2205,11361
20240725,143500,20540521983,2205,2215,2215,2195,6185
20240725,143400,20526860383,2215,2230,2230,2180,21978
20240725,143300,20478454143,2230,2215,2235,2200,13704
20240725,143200,20448084558,2210,2215,2220,2210,5706
20240725,143100,20435462618,2215,2220,2230,2200,27412
20240725,143000,20374791573,2230,2230,2230,2220,7586
20240725,142900,20357914848,2230,2240,2245,2225,7180
20240725,142800,20341876338,2235,2235,2245,2230,13117
20240725,142700,20312520328,2235,2245,2255,2215,20036
20240725,142600,20267759263,2245,2255,2265,2245,29502
20240725,142500,20201357343,2255,2225,2335,2215,168054
20240725,142400,19819757188,2215,2235,2235,2205,14386
20240725,142300,19787779828,2235,2205,2235,2190,16994
20240725,142200,19749997108,2190,2210,2210,2185,16846
20240725,142100,19713020818,2210,2230,2230,2205,29306
20240725,142000,19647913763,2230,2225,2240,2215,39003
20240725,141900,19560967593,2225,2210,2235,2210,31751
20240725,141800,19490318733,2210,2210,2210,2200,8546
20240725,141700,19471472748,2210,2205,2215,2195,16841
20240725,141600,19434356973,2205,2210,2220,2200,19923
20240725,141500,19390277173,2210,2190,2215,2185,31381
20240725,141400,19321133333,2195,2195,2200,2190,4544
20240725,141300,19311159643,2195,2185,2200,2175,7971
20240725,141200,19293669863,2185,2185,2195,2180,3460
20240725,141100,19286108978,2190,2185,2190,2175,8564
20240725,141000,19267454113,2185,2180,2185,2175,2342
20240725,140900,19262350553,2180,2180,2180,2175,5768
20240725,140800,19249796623,2175,2180,2195,2175,26390
20240725,140700,19192191508,2185,2175,2185,2175,4539
20240725,140600,19182308323,2175,2180,2185,2165,12749
20240725,140500,19154596468,2175,2165,2175,2155,9299
20240725,140400,19134430458,2160,2160,2170,2160,3661
20240725,140300,19126507403,2165,2155,2165,2155,3813
20240725,140200,19118285108,2155,2150,2160,2150,3098
20240725,140100,19111609183,2165,2165,2165,2165,1
20240725,140000,19111607018,2145,2155,2165,2145,5074
20240725,135900,19100686558,2155,2160,2160,2155,2292
20240725,135800,19095743963,2160,2145,2165,2145,6523
20240725,135700,19081671613,2160,2155,2160,2140,1388
20240725,135600,19078676093,2160,2140,2160,2135,11701
20240725,135500,19053496683,2145,2150,2160,2145,9169
20240725,135400,19033748588,2150,2155,2160,2145,2034
20240725,135300,19029371673,2155,2155,2160,2150,7310
20240725,135200,19013611068,2160,2165,2170,2150,9236
20240725,135100,18993639913,2150,2135,2165,2135,3370
20240725,135000,18986384333,2150,2145,2150,2145,2291
20240725,134900,18981468188,2145,2130,2145,2130,6663
20240725,134800,18967242703,2135,2145,2150,2130,11273
20240725,134700,18943105938,2155,2150,2165,2145,5609
20240725,134600,18931038628,2150,2135,2150,2130,15479
20240725,134500,18897980728,2140,2130,2140,2130,7188
20240725,134400,18882650658,2135,2135,2150,2130,10191
20240725,134300,18860896538,2150,2170,2170,2135,26061
20240725,134200,18804890528,2170,2170,2180,2165,4247
20240725,134100,18795678953,2175,2180,2180,2170,1640
20240725,134000,18792115208,2185,2185,2185,2165,957
20240725,133900,18790038153,2170,2180,2185,2165,5421
20240725,133800,18778247038,2180,2165,2185,2165,2933
20240725,133700,18771884808,2165,2165,2180,2165,15567
20240725,133600,18738134088,2165,2165,2175,2160,2584
20240725,133500,18732528328,2165,2190,2195,2165,8198
20240725,133400,18714689263,2190,2175,2190,2170,4892
20240725,133300,18704038148,2175,2175,2175,2165,3141
20240725,133200,18697213908,2170,2160,2175,2160,4175
20240725,133100,18688155203,2160,2160,2170,2155,1893
20240725,133000,18684067658,2160,2160,2160,2150,3691
20240725,132900,18676123608,2160,2145,2170,2145,11007
20240725,132800,18652350878,2145,2155,2155,2145,4389
20240725,132700,18642905608,2160,2150,2160,2140,2956
20240725,132600,18636554783,2150,2140,2150,2135,8181
20240725,132500,18619028953,2140,2140,2150,2135,10144
20240725,132400,18597315783,2145,2150,2160,2140,16841
20240725,132300,18561114208,2135,2135,2135,2135,0
20240725,132200,18561114208,2135,2135,2135,2135,0
20240725,132100,18561114208,2135,2175,2175,2135,50416
20240725,132000,18452828408,2175,2190,2190,2160,8820
20240725,131900,18433609123,2185,2190,2195,2180,4016
20240725,131800,18424822118,2190,2175,2195,2175,5860
20240725,131700,18412002078,2180,2160,2180,2160,2782
20240725,131600,18405966923,2165,2175,2180,2160,8405
20240725,131500,18387772653,2175,2160,2175,2160,3740
20240725,131400,18379670248,2175,2180,2185,2155,13404
20240725,131300,18350595803,2180,2170,2180,2160,10062
20240725,131200,18328786493,2170,2205,2205,2170,20446
20240725,131100,18284085553,2205,2220,2225,2200,18395
20240725,131000,18243435943,2225,2195,2225,2195,15030
20240725,130900,18210211088,2200,2190,2205,2190,2212
20240725,130800,18205356803,2205,2210,2210,2185,10710
20240725,130700,18181818328,2205,2205,2210,2200,5403
20240725,130600,18169908878,2210,2205,2225,2200,10192
20240725,130500,18147346768,2200,2185,2205,2180,13227
20240725,130400,18118314603,2190,2200,2205,2190,6388
20240725,130300,18104303258,2200,2220,2225,2200,5701
20240725,130200,18091691443,2225,2215,2225,2215,5522
20240725,130100,18079444998,2210,2205,2225,2200,14143
20240725,130000,18048229643,2220,2240,2245,2205,50192
20240725,125900,17936349173,2245,2175,2245,2175,41770
20240725,125800,17843657708,2195,2195,2205,2175,13149
20240725,125700,17814833293,2200,2190,2215,2185,35534
20240725,125600,17736528793,2195,2180,2200,2175,6263
20240725,125500,17722816493,2180,2175,2190,2170,5537
20240725,125400,17710732898,2175,2170,2175,2160,2574
20240725,125300,17705157578,2165,2185,2190,2160,10945
20240725,125200,17681392708,2195,2160,2195,2155,9321
20240725,125100,17661147283,2165,2170,2170,2155,3790
20240725,125000,17652950963,2170,2180,2185,2160,11978
20240725,124900,17626924578,2185,2180,2185,2175,8971
20240725,124800,17607375418,2180,2155,2185,2150,18499
20240725,124700,17567277933,2155,2160,2160,2140,20612
20240725,124600,17522979613,2150,2170,2175,2150,12743
20240725,124500,17495402323,2165,2150,2170,2150,11360
20240725,124400,17470839838,2145,2185,2185,2145,37683
20240725,124300,17389628998,2180,2165,2190,2165,5983
20240725,124200,17376588618,2175,2175,2185,2165,14752
20240725,124100,17344530238,2175,2155,2175,2155,23931
20240725,124000,17292797018,2155,2180,2190,2150,35965
20240725,123900,17214871453,2180,2205,2210,2165,22046
20240725,123800,17166683643,2210,2215,2220,2205,6799
20240725,123700,17151651403,2215,2215,2230,2205,15076
20240725,123600,17118165933,2215,2180,2220,2180,20854
20240725,123500,17072178083,2185,2220,2220,2180,18685
20240725,123400,17031183463,2220,2225,2225,2205,25837
20240725,123300,16973994028,2225,2200,2230,2200,48696
20240725,123200,16865961688,2210,2190,2210,2180,25472
20240725,123100,16810101313,2190,2200,2205,2185,50300
20240725,123000,16699659548,2205,2180,2205,2170,51363
20240725,122900,16586979698,2185,2230,2235,2170,116632
20240725,122800,16330074528,2230,2235,2240,2200,85051
20240725,122700,16140906958,2215,2305,2305,2205,115890
20240725,122600,15879920953,2295,2300,2310,2295,22351
20240725,122500,15828472978,2300,2285,2300,2280,18543
20240725,122400,15786063513,2285,2295,2295,2285,14938
20240725,122300,15751874508,2290,2310,2310,2280,26564
20240725,122200,15690917088,2310,2285,2310,2285,32735
20240725,122100,15615839063,2285,2315,2315,2285,37609
20240725,122000,15529396928,2315,2295,2320,2290,48008
20240725,121900,15418654123,2300,2300,2310,2295,28088
20240725,121800,15354039348,2300,2315,2325,2295,136348
20240725,121700,15039610443,2315,2340,2345,2310,71674
20240725,121600,14872999228,2340,2360,2360,2325,62087
20240725,121500,14727616528,2360,2350,2370,2350,45713
20240725,121400,14619747588,2350,2365,2380,2335,114071
20240725,121300,14350822163,2365,2430,2430,2350,186097
20240725,121200,13907582783,2430,2460,2465,2430,24807
20240725,121100,13846916933,2460,2440,2465,2440,21802
20240725,121000,13793399858,2440,2430,2455,2430,11067
20240725,120900,13766400753,2430,2460,2465,2430,37469
20240725,120800,13674790368,2460,2450,2470,2445,45760
20240725,120700,13562213563,2445,2445,2455,2435,35307
20240725,120600,13475900148,2450,2460,2460,2420,135818
20240725,120500,13144283093,2465,2480,2480,2460,38418
20240725,120400,13049528158,2475,2510,2515,2460,140429
20240725,120300,12701431863,2510,2535,2540,2480,149572
20240725,120200,12327653893,2535,2525,2550,2515,117478
20240725,120100,12029945068,2525,2510,2540,2505,114332
20240725,120000,11741375643,2510,2505,2555,2505,297017
20240725,115900,10989446298,2510,2490,2515,2490,74162
20240725,115800,10803588703,2500,2505,2515,2480,117435
20240725,115700,10510045248,2505,2495,2510,2480,105896
20240725,115600,10245543453,2495,2485,2510,2475,197860
20240725,115500,9751728173,2485,2450,2490,2445,152822
20240725,115400,9374412288,2450,2450,2460,2435,74682
20240725,115300,9191579573,2445,2460,2465,2430,104292
20240725,115200,8936339533,2455,2495,2495,2450,143483
20240725,115100,8582285243,2485,2495,2500,2470,160972
20240725,115000,8181586028,2495,2485,2500,2455,181018
20240725,114900,7733478238,2490,2460,2500,2455,245244
20240725,114800,7125703538,2460,2480,2500,2430,276073
20240725,114700,6442736253,2480,2415,2485,2410,308286
20240725,114600,5688528073,2415,2375,2415,2345,344999
20240725,114500,4866759473,2375,2370,2375,2350,96960
20240725,114400,4637296268,2375,2375,2375,2375,0
20240725,114300,4637296268,2375,2325,2375,2315,254101
20240725,114200,4039852293,2320,2305,2325,2285,254609
20240725,114100,3452599473,2320,2220,2325,2210,313904
20240725,114000,2732790608,2210,2225,2245,2200,63599
20240725,113900,2591662383,2220,2230,2255,2210,53324
20240725,113800,2472528923,2230,2215,2290,2200,117370
20240725,113700,2209784718,2210,2210,2240,2200,15477
20240725,113600,2175402468,2210,2210,2245,2195,43735
20240725,113500,2078403203,2225,2225,2225,2195,51430
20240725,113400,1964801883,2225,2205,2240,2200,28465
20240725,113300,1901552978,2200,2235,2240,2200,52215
20240725,113200,1785479643,2240,2250,2255,2210,90808
20240725,113100,1582684728,2245,2210,2290,2205,237134
20240725,113000,1050171278,2215,2160,2240,2155,298210
20240725,112900,397004343,2130,2130,2130,2130,0
20240725,112800,397004343,2130,2130,2130,2130,0
20240725,112700,397004343,2130,2055,2130,2050,38410
20240725,112600,316454633,2050,2055,2055,2030,6927
20240725,112500,302333283,2040,2050,2060,2040,3016
20240725,112400,296136803,2050,2040,2090,2030,22091
20240725,112300,250787293,2035,2015,2055,2010,8975
20240725,112200,232508988,2005,2010,2010,2000,2532
20240725,112100,227443183,2005,2015,2035,2005,5353
20240725,112000,216683663,2020,2030,2055,2020,19020
20240725,111900,177880983,2010,2030,2035,2010,6020
20240725,111800,165716258,2030,2010,2035,2010,5078
20240725,111700,155437333,2015,1998,2035,1994,8322
20240725,111600,138701450,1999,2010,2030,1999,13317
20240725,111500,111888008,2020,1965,2125,1965,18961
20240725,111400,73388015,1965,1965,1965,1965,4
20240725,111300,73380155,1965,1953,1965,1953,338
20240725,111200,72717144,1953,1944,1953,1944,49
20240725,111100,72621474,1944,1944,1944,1944,0
20240725,111000,72621474,1944,1944,1944,1944,0
20240725,110900,72621474,1944,1944,1944,1944,0
20240725,110800,72621474,1944,1944,1944,1944,1
20240725,110700,72619530,1944,1944,1944,1944,120
20240725,110600,72386250,1944,1947,1947,1944,300
20240725,110500,71802803,1965,1965,1965,1965,0
20240725,110400,71802803,1965,1965,1965,1965,0
20240725,110300,71802803,1965,1965,1965,1965,0
20240725,110200,71802803,1965,1965,1965,1965,2
20240725,110100,71798873,1965,1965,1965,1965,0
20240725,110000,71798873,1965,1950,1965,1950,500
20240725,105900,70817513,1940,1940,1940,1940,0
20240725,105800,70817513,1940,1940,1940,1940,0
20240725,105700,70817513,1940,1936,1940,1936,4847
20240725,105600,61418391,1932,1932,1932,1932,0
20240725,105500,61418391,1932,1932,1932,1932,0
20240725,105400,61418391,1932,1932,1932,1932,83
20240725,105300,61258035,1932,1928,1932,1928,234
20240725,105200,60806819,1928,1928,1928,1928,4
20240725,105100,60799107,1928,1928,1928,1928,0
20240725,105000,60799107,1928,1928,1928,1928,670
20240725,104900,59507347,1926,1926,1926,1926,0
20240725,104800,59507347,1926,1926,1926,1926,0
20240725,104700,59507347,1926,1926,1926,1926,0
20240725,104600,59507347,1926,1926,1926,1926,0
20240725,104500,59507347,1926,1926,1926,1926,0
20240725,104400,59507347,1926,1926,1926,1926,0
20240725,104300,59507347,1926,1926,1926,1926,1
20240725,104200,59505421,1932,1932,1932,1932,0
20240725,104100,59505421,1932,1932,1932,1932,1
20240725,104000,59503489,1922,1922,1922,1922,0
20240725,103900,59503489,1922,1922,1922,1922,0
20240725,103800,59503489,1922,1922,1922,1922,0
20240725,103700,59503489,1922,1922,1922,1922,11
20240725,103600,59482347,1922,1922,1922,1922,42
20240725,103500,59401623,1922,1922,1922,1922,0
20240725,103400,59401623,1922,1922,1922,1922,0
20240725,103300,59401623,1922,1922,1922,1922,4
20240725,103200,59393935,1922,1922,1922,1922,0
20240725,103100,59393935,1922,1922,1922,1922,286
20240725,103000,58844243,1922,1922,1922,1922,0
20240725,102900,58844243,1922,1922,1922,1922,0
20240725,102800,58844243,1922,1922,1922,1922,704
20240725,102700,57491155,1922,1922,1922,1922,10
20240725,102600,57471935,1922,1922,1922,1922,0
20240725,102500,57471935,1922,1922,1922,1922,0
20240725,102400,57471935,1922,1919,1922,1919,535
20240725,102300,56443770,1919,1919,1919,1919,253
20240725,102200,55958263,1919,1919,1919,1919,43
20240725,102100,55875746,1919,1919,1919,1919,140
20240725,102000,55607086,1919,1919,1919,1919,570
20240725,101900,54513256,1922,1922,1922,1922,0
20240725,101800,54513256,1922,1922,1922,1922,39
20240725,101700,54438298,1921,1921,1921,1921,0
20240725,101600,54438298,1921,1921,1921,1921,50
20240725,101500,54342248,1922,1922,1922,1922,1
20240725,101400,54340326,1914,1914,1914,1914,0
20240725,101300,54340326,1914,1914,1914,1914,200
20240725,101200,53957526,1916,1916,1916,1913,500
20240725,101100,52999746,1915,1915,1915,1915,0
20240725,101000,52999746,1915,1915,1915,1915,100
20240725,100900,52808246,1937,1937,1937,1937,0
20240725,100800,52808246,1937,1937,1937,1937,0
20240725,100700,52808246,1937,1922,1937,1914,301
20240725,100600,52231332,1938,1938,1938,1938,0
20240725,100500,52231332,1938,1938,1938,1938,1
20240725,100400,52229394,1938,1938,1938,1938,0
20240725,100300,52229394,1938,1938,1938,1938,0
20240725,100200,52229394,1938,1938,1938,1938,0
20240725,100100,52229394,1938,1938,1938,1938,1
20240725,100000,52227456,1921,1921,1921,1921,1
20240725,095900,52225535,1938,1938,1938,1938,0
20240725,095800,52225535,1938,1938,1938,1938,0
20240725,095700,52225535,1938,1935,1938,1935,2638
20240725,095600,47113547,1938,1938,1938,1938,5
20240725,095500,47103857,1938,1914,1938,1914,3544
20240725,095400,40300451,1938,1913,1938,1913,71
20240725,095300,40164603,1913,1913,1913,1913,200
20240725,095200,39782003,1939,1939,1939,1939,0
20240725,095100,39782003,1939,1939,1939,1939,0
20240725,095000,39782003,1939,1939,1939,1939,0
20240725,094900,39782003,1939,1939,1939,1939,0
20240725,094800,39782003,1939,1939,1939,1939,0
20240725,094700,39782003,1939,1939,1939,1939,1
20240725,094600,39780064,1910,1910,1910,1910,0
20240725,094500,39780064,1910,1917,1917,1910,2060
20240725,094400,35836625,1938,1938,1938,1938,264
20240725,094300,35324993,1915,1915,1915,1915,0
20240725,094200,35324993,1915,1915,1915,1915,0
20240725,094100,35324993,1915,1930,1930,1915,2139
20240725,094000,31211305,1930,1930,1930,1930,193
20240725,093900,30838815,1930,1930,1930,1930,977
20240725,093800,28953205,1930,1930,1930,1930,0
20240725,093700,28953205,1930,1930,1930,1930,0
20240725,093600,28953205,1930,1930,1930,1930,3
20240725,093500,28947415,1930,1932,1932,1930,723
20240725,093400,27551284,1932,1932,1932,1932,10
20240725,093300,27531964,1940,1940,1940,1940,0
20240725,093200,27531964,1940,1940,1940,1940,0
20240725,093100,27531964,1940,1940,1940,1940,0
20240725,093000,27531964,1940,1940,1940,1940,0
20240725,092900,27531964,1940,1946,1946,1940,842
20240725,092800,25896858,1948,1948,1948,1948,0
20240725,092700,25896858,1948,1950,1950,1948,866
20240725,092600,24209692,1950,1950,1950,1950,11
20240725,092500,24188242,1950,1950,1950,1950,0
20240725,092400,24188242,1950,1950,1950,1950,0
20240725,092300,24188242,1950,1950,1950,1950,0
20240725,092200,24188242,1950,1950,1950,1950,0
20240725,092100,24188242,1950,1952,1952,1950,420
20240725,092000,23368942,1950,1950,1950,1950,3
20240725,091900,23363092,1950,1950,1950,1950,0
20240725,091800,23363092,1950,1950,1950,1950,0
20240725,091700,23363092,1950,1950,1950,1950,220
20240725,091600,22934092,1960,1959,1960,1959,7
20240725,091500,22920377,1950,1950,1950,1950,0
20240725,091400,22920377,1950,1950,1950,1950,17
20240725,091300,22887227,1956,1956,1956,1956,10
20240725,091200,22867667,1961,1961,1961,1961,0
20240725,091100,22867667,1961,1961,1961,1961,0
20240725,091000,22867667,1961,1961,1961,1961,1
20240725,090900,22865706,1950,1950,1950,1950,586
20240725,090800,21723006,1950,1950,1950,1950,0
20240725,090700,21723006,1950,1950,1950,1950,0
20240725,090600,21723006,1950,1950,1950,1950,0
20240725,090500,21723006,1950,1955,1955,1950,6300
20240725,090400,9424896,1966,1966,1966,1966,0
20240725,090300,9424896,1966,1960,1966,1953,524
20240725,090200,8400215,1960,1955,1960,1955,1702
20240725,090100,5070914,1955,1951,1955,1951,133
20240725,090000,4811365,1948,1940,1948,1940,2480