stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,211700,203553407840,4400,4400,4400,4400,178699
20240725,211600,203553407840,4400,4400,4400,4400,0
20240725,211500,203553407840,4400,4400,4400,4400,0
20240725,211400,203553407840,4400,4400,4400,4400,0
20240725,211300,203553407840,4400,4400,4400,4400,0
20240725,211200,203553407840,4400,4400,4400,4400,0
20240725,211100,203553407840,4400,4400,4400,4400,0
20240725,211000,203553407840,4400,4400,4400,4400,0
20240725,210900,203553407840,4400,4400,4400,4400,0
20240725,210800,203553407840,4400,4400,4400,4400,0
20240725,210700,203553407840,4400,4400,4400,4400,0
20240725,210600,203553407840,4400,4400,4400,4400,0
20240725,210500,203553407840,4400,4400,4400,4400,0
20240725,210400,203553407840,4400,4400,4400,4400,0
20240725,210300,203553407840,4400,4400,4400,4400,0
20240725,210200,203553407840,4400,4400,4400,4400,0
20240725,210100,203553407840,4400,4400,4400,4400,0
20240725,210000,203553407840,4400,4400,4400,4400,0
20240725,205900,203553407840,4400,4400,4400,4400,0
20240725,205800,203553407840,4400,4400,4400,4400,0
20240725,205700,203553407840,4400,4400,4400,4400,0
20240725,205600,203553407840,4400,4400,4400,4400,0
20240725,205500,203553407840,4400,4400,4400,4400,0
20240725,205400,203553407840,4400,4400,4400,4400,0
20240725,205300,203553407840,4400,4400,4400,4400,0
20240725,205200,203553407840,4400,4400,4400,4400,0
20240725,205100,203553407840,4400,4400,4400,4400,0
20240725,205000,203553407840,4400,4400,4400,4400,0
20240725,204900,203553407840,4400,4400,4400,4400,0
20240725,204800,203553407840,4400,4400,4400,4400,0
20240725,204700,203553407840,4400,4400,4400,4400,178699
20240725,204600,203553407840,4400,4400,4400,4400,0
20240725,204500,203553407840,4400,4400,4400,4400,0
20240725,204400,203553407840,4400,4400,4400,4400,0
20240725,204300,203553407840,4400,4400,4400,4400,0
20240725,204200,203553407840,4400,4400,4400,4400,0
20240725,204100,203553407840,4400,4400,4400,4400,0
20240725,204000,203553407840,4400,4400,4400,4400,0
20240725,203900,203553407840,4400,4400,4400,4400,0
20240725,203800,203553407840,4400,4400,4400,4400,0
20240725,203700,203553407840,4400,4400,4400,4400,0
20240725,203600,203553407840,4400,4400,4400,4400,0
20240725,203500,203553407840,4400,4400,4400,4400,0
20240725,203400,203553407840,4400,4400,4400,4400,0
20240725,203300,203553407840,4400,4400,4400,4400,0
20240725,203200,203553407840,4400,4400,4400,4400,0
20240725,203100,203553407840,4400,4400,4400,4400,0
20240725,203000,203553407840,4400,4400,4400,4400,0
20240725,202900,203553407840,4400,4400,4400,4400,0
20240725,202800,203553407840,4400,4400,4400,4400,0
20240725,202700,203553407840,4400,4400,4400,4400,0
20240725,202600,203553407840,4400,4400,4400,4400,0
20240725,202500,203553407840,4400,4400,4400,4400,0
20240725,202400,203553407840,4400,4400,4400,4400,0
20240725,202300,203553407840,4400,4400,4400,4400,0
20240725,202200,203553407840,4400,4400,4400,4400,0
20240725,202100,203553407840,4400,4400,4400,4400,0
20240725,202000,203553407840,4400,4400,4400,4400,0
20240725,201900,203553407840,4400,4400,4400,4400,0
20240725,201800,203553407840,4400,4400,4400,4400,0
20240725,201700,203553407840,4400,4400,4400,4400,178699
20240725,201600,203553407840,4400,4400,4400,4400,0
20240725,201500,203553407840,4400,4400,4400,4400,0
20240725,201400,203553407840,4400,4400,4400,4400,0
20240725,201300,203553407840,4400,4400,4400,4400,0
20240725,201200,203553407840,4400,4400,4400,4400,0
20240725,201100,203553407840,4400,4400,4400,4400,0
20240725,201000,203553407840,4400,4400,4400,4400,0
20240725,200900,203553407840,4400,4400,4400,4400,0
20240725,200800,203553407840,4400,4400,4400,4400,0
20240725,200700,203553407840,4400,4400,4400,4400,0
20240725,200600,203553407840,4400,4400,4400,4400,0
20240725,200500,203553407840,4400,4400,4400,4400,0
20240725,200400,203553407840,4400,4400,4400,4400,0
20240725,200300,203553407840,4400,4400,4400,4400,0
20240725,200200,203553407840,4400,4400,4400,4400,0
20240725,200100,203553407840,4400,4400,4400,4400,0
20240725,200000,203553407840,4400,4400,4400,4400,0
20240725,195900,203553407840,4400,4400,4400,4400,0
20240725,195800,203553407840,4400,4400,4400,4400,0
20240725,195700,203553407840,4400,4400,4400,4400,0
20240725,195600,203553407840,4400,4400,4400,4400,0
20240725,195500,203553407840,4400,4400,4400,4400,0
20240725,195400,203553407840,4400,4400,4400,4400,0
20240725,195300,203553407840,4400,4400,4400,4400,0
20240725,195200,203553407840,4400,4400,4400,4400,0
20240725,195100,203553407840,4400,4400,4400,4400,0
20240725,195000,203553407840,4400,4400,4400,4400,0
20240725,194900,203553407840,4400,4400,4400,4400,0
20240725,194800,203553407840,4400,4400,4400,4400,0
20240725,194700,203553407840,4400,4400,4400,4400,178699
20240725,194600,203553407840,4400,4400,4400,4400,0
20240725,194500,203553407840,4400,4400,4400,4400,0
20240725,194400,203553407840,4400,4400,4400,4400,0
20240725,194300,203553407840,4400,4400,4400,4400,0
20240725,194200,203553407840,4400,4400,4400,4400,0
20240725,194100,203553407840,4400,4400,4400,4400,0
20240725,194000,203553407840,4400,4400,4400,4400,0
20240725,193900,203553407840,4400,4400,4400,4400,0
20240725,193800,203553407840,4400,4400,4400,4400,0
20240725,193700,203553407840,4400,4400,4400,4400,0
20240725,193600,203553407840,4400,4400,4400,4400,0
20240725,193500,203553407840,4400,4400,4400,4400,0
20240725,193400,203553407840,4400,4400,4400,4400,0
20240725,193300,203553407840,4400,4400,4400,4400,0
20240725,193200,203553407840,4400,4400,4400,4400,0
20240725,193100,203553407840,4400,4400,4400,4400,0
20240725,193000,203553407840,4400,4400,4400,4400,0
20240725,192900,203553407840,4400,4400,4400,4400,0
20240725,192800,203553407840,4400,4400,4400,4400,0
20240725,192700,203553407840,4400,4400,4400,4400,0
20240725,192600,203553407840,4400,4400,4400,4400,0
20240725,192500,203553407840,4400,4400,4400,4400,0
20240725,192400,203553407840,4400,4400,4400,4400,0
20240725,192300,203553407840,4400,4400,4400,4400,0
20240725,192200,203553407840,4400,4400,4400,4400,0
20240725,192100,203553407840,4400,4400,4400,4400,0
20240725,192000,203553407840,4400,4400,4400,4400,0
20240725,191900,203553407840,4400,4400,4400,4400,0
20240725,191800,203553407840,4400,4400,4400,4400,0
20240725,191700,203553407840,4400,4400,4400,4400,178699
20240725,191600,203553407840,4400,4400,4400,4400,0
20240725,191500,203553407840,4400,4400,4400,4400,0
20240725,191400,203553407840,4400,4400,4400,4400,0
20240725,191300,203553407840,4400,4400,4400,4400,0
20240725,191200,203553407840,4400,4400,4400,4400,0
20240725,191100,203553407840,4400,4400,4400,4400,0
20240725,191000,203553407840,4400,4400,4400,4400,0
20240725,190900,203553407840,4400,4400,4400,4400,0
20240725,190800,203553407840,4400,4400,4400,4400,0
20240725,190700,203553407840,4400,4400,4400,4400,0
20240725,190600,203553407840,4400,4400,4400,4400,0
20240725,190500,203553407840,4400,4400,4400,4400,0
20240725,190400,203553407840,4400,4400,4400,4400,0
20240725,190300,203553407840,4400,4400,4400,4400,0
20240725,190200,203553407840,4400,4400,4400,4400,0
20240725,190100,203553407840,4400,4400,4400,4400,0
20240725,190000,203553407840,4400,4400,4400,4400,0
20240725,185900,203553407840,4400,4400,4400,4400,0
20240725,185800,203553407840,4400,4400,4400,4400,0
20240725,185700,203553407840,4400,4400,4400,4400,0
20240725,185600,203553407840,4400,4400,4400,4400,0
20240725,185500,203553407840,4400,4400,4400,4400,0
20240725,185400,203553407840,4400,4400,4400,4400,0
20240725,185300,203553407840,4400,4400,4400,4400,0
20240725,185200,203553407840,4400,4400,4400,4400,0
20240725,185100,203553407840,4400,4400,4400,4400,0
20240725,185000,203553407840,4400,4400,4400,4400,0
20240725,184900,203553407840,4400,4400,4400,4400,0
20240725,184800,203553407840,4400,4400,4400,4400,0
20240725,184700,203553407840,4400,4400,4400,4400,178699
20240725,184600,203553407840,4400,4400,4400,4400,0
20240725,184500,203553407840,4400,4400,4400,4400,0
20240725,184400,203553407840,4400,4400,4400,4400,0
20240725,184300,203553407840,4400,4400,4400,4400,0
20240725,184200,203553407840,4400,4400,4400,4400,0
20240725,184100,203553407840,4400,4400,4400,4400,0
20240725,184000,203553407840,4400,4400,4400,4400,0
20240725,183900,203553407840,4400,4400,4400,4400,0
20240725,183800,203553407840,4400,4400,4400,4400,0
20240725,183700,203553407840,4400,4400,4400,4400,0
20240725,183600,203553407840,4400,4400,4400,4400,0
20240725,183500,203553407840,4400,4400,4400,4400,0
20240725,183400,203553407840,4400,4400,4400,4400,0
20240725,183300,203553407840,4400,4400,4400,4400,0
20240725,183200,203553407840,4400,4400,4400,4400,0
20240725,183100,203553407840,4400,4400,4400,4400,0
20240725,183000,203553407840,4400,4400,4400,4400,0
20240725,182900,203553407840,4400,4400,4400,4400,0
20240725,182800,203553407840,4400,4400,4400,4400,0
20240725,182700,203553407840,4400,4400,4400,4400,0
20240725,182600,203553407840,4400,4400,4400,4400,0
20240725,182500,203553407840,4400,4400,4400,4400,0
20240725,182400,203553407840,4400,4400,4400,4400,0
20240725,182300,203553407840,4400,4400,4400,4400,0
20240725,182200,203553407840,4400,4400,4400,4400,0
20240725,182100,203553407840,4400,4400,4400,4400,0
20240725,182000,203553407840,4400,4400,4400,4400,0
20240725,181900,203553407840,4400,4400,4400,4400,0
20240725,181800,203553407840,4400,4400,4400,4400,0
20240725,181700,203553407840,4400,4400,4400,4400,178699
20240725,181600,203553407840,4400,4400,4400,4400,0
20240725,181500,203553407840,4400,4400,4400,4400,0
20240725,181400,203553407840,4400,4400,4400,4400,0
20240725,181300,203553407840,4400,4400,4400,4400,0
20240725,181200,203553407840,4400,4400,4400,4400,0
20240725,181100,203553407840,4400,4400,4400,4400,0
20240725,181000,203553407840,4400,4400,4400,4400,0
20240725,180900,203553407840,4400,4400,4400,4400,0
20240725,180800,203553407840,4400,4400,4400,4400,0
20240725,180700,203553407840,4400,4400,4400,4400,0
20240725,180600,203553407840,4400,4400,4400,4400,0
20240725,180500,203553407840,4400,4400,4400,4400,0
20240725,180400,203553407840,4400,4400,4400,4400,0
20240725,180300,203553407840,4400,4400,4400,4400,0
20240725,180200,203553407840,4400,4400,4400,4400,0
20240725,180100,203553407840,4400,4400,4400,4400,0
20240725,180000,203553407840,4400,4400,4400,4400,0
20240725,175900,203553407840,4400,4400,4400,4400,0
20240725,175800,203553407840,4400,4400,4400,4400,0
20240725,175700,203553407840,4400,4400,4400,4400,0
20240725,175600,203553407840,4400,4400,4400,4400,0
20240725,175500,203553407840,4400,4400,4400,4400,0
20240725,175400,203553407840,4400,4400,4400,4400,0
20240725,175300,203553407840,4400,4400,4400,4400,0
20240725,175200,203553407840,4400,4400,4400,4400,0
20240725,175100,203553407840,4400,4400,4400,4400,0
20240725,175000,203553407840,4400,4400,4400,4400,0
20240725,174900,203553407840,4400,4400,4400,4400,0
20240725,174800,203553407840,4400,4400,4400,4400,0
20240725,174700,203553407840,4400,4400,4400,4400,178699
20240725,174600,203553407840,4400,4400,4400,4400,0
20240725,174500,203553407840,4400,4400,4400,4400,0
20240725,174400,203553407840,4400,4400,4400,4400,0
20240725,174300,203553407840,4400,4400,4400,4400,0
20240725,174200,203553407840,4400,4400,4400,4400,0
20240725,174100,203553407840,4400,4400,4400,4400,0
20240725,174000,203553407840,4400,4400,4400,4400,0
20240725,173900,203553407840,4400,4400,4400,4400,0
20240725,173800,203553407840,4400,4400,4400,4400,0
20240725,173700,203553407840,4400,4400,4400,4400,0
20240725,173600,203553407840,4400,4400,4400,4400,0
20240725,173500,203553407840,4400,4400,4400,4400,0
20240725,173400,203553407840,4400,4400,4400,4400,0
20240725,173300,203553407840,4400,4400,4400,4400,0
20240725,173200,203553407840,4400,4400,4400,4400,0
20240725,173100,203553407840,4400,4400,4400,4400,0
20240725,173000,203553407840,4400,4400,4400,4400,0
20240725,172900,203553407840,4400,4400,4400,4400,0
20240725,172800,203553407840,4400,4400,4400,4400,0
20240725,172700,203553407840,4400,4400,4400,4400,0
20240725,172600,203553407840,4400,4400,4400,4400,0
20240725,172500,203553407840,4400,4400,4400,4400,0
20240725,172400,203553407840,4400,4400,4400,4400,0
20240725,172300,203553407840,4400,4400,4400,4400,0
20240725,172200,203553407840,4400,4400,4400,4400,0
20240725,172100,203553407840,4400,4400,4400,4400,0
20240725,172000,203553407840,4400,4400,4400,4400,0
20240725,171900,203553407840,4400,4400,4400,4400,0
20240725,171800,203553407840,4400,4400,4400,4400,0
20240725,171700,203553407840,4400,4400,4400,4400,178699
20240725,171600,203553407840,4400,4400,4400,4400,0
20240725,171500,203553407840,4400,4400,4400,4400,0
20240725,171400,203553407840,4400,4400,4400,4400,0
20240725,171300,203553407840,4400,4400,4400,4400,0
20240725,171200,203553407840,4400,4400,4400,4400,0
20240725,171100,203553407840,4400,4400,4400,4400,0
20240725,171000,203553407840,4400,4400,4400,4400,0
20240725,170900,203553407840,4400,4400,4400,4400,0
20240725,170800,203553407840,4400,4400,4400,4400,0
20240725,170700,203553407840,4400,4400,4400,4400,0
20240725,170600,203553407840,4400,4400,4400,4400,0
20240725,170500,203553407840,4400,4400,4400,4400,0
20240725,170400,203553407840,4400,4400,4400,4400,0
20240725,170300,203553407840,4400,4400,4400,4400,0
20240725,170200,203553407840,4400,4400,4400,4400,0
20240725,170100,203553407840,4400,4400,4400,4400,0
20240725,170000,203553407840,4400,4400,4400,4400,0
20240725,165900,203553407840,4400,4400,4400,4400,0
20240725,165800,203553407840,4400,4400,4400,4400,0
20240725,165700,203553407840,4400,4400,4400,4400,0
20240725,165600,203553407840,4400,4400,4400,4400,0
20240725,165500,203553407840,4400,4400,4400,4400,0
20240725,165400,203553407840,4400,4400,4400,4400,0
20240725,165300,203553407840,4400,4400,4400,4400,0
20240725,165200,203553407840,4400,4400,4400,4400,0
20240725,165100,203553407840,4400,4400,4400,4400,0
20240725,165000,203553407840,4400,4400,4400,4400,0
20240725,164900,203553407840,4400,4400,4400,4400,0
20240725,164800,203553407840,4400,4400,4400,4400,0
20240725,164700,203553407840,4400,4400,4400,4400,178699
20240725,164600,203553407840,4400,4400,4400,4400,0
20240725,164500,203553407840,4400,4400,4400,4400,0
20240725,164400,203553407840,4400,4400,4400,4400,0
20240725,164300,203553407840,4400,4400,4400,4400,0
20240725,164200,203553407840,4400,4400,4400,4400,0
20240725,164100,203553407840,4400,4400,4400,4400,0
20240725,164000,203553407840,4400,4400,4400,4400,0
20240725,163900,203553407840,4400,4400,4400,4400,0
20240725,163800,203553407840,4400,4400,4400,4400,0
20240725,163700,203553407840,4400,4400,4400,4400,0
20240725,163600,203553407840,4400,4400,4400,4400,0
20240725,163500,203553407840,4400,4400,4400,4400,0
20240725,163400,203553407840,4400,4400,4400,4400,0
20240725,163300,203553407840,4400,4400,4400,4400,0
20240725,163200,203553407840,4400,4400,4400,4400,0
20240725,163100,203553407840,4400,4400,4400,4400,0
20240725,163000,203553407840,4400,4400,4400,4400,0
20240725,162900,203553407840,4400,4400,4400,4400,0
20240725,162800,203553407840,4400,4400,4400,4400,0
20240725,162700,203553407840,4400,4400,4400,4400,0
20240725,162600,203553407840,4400,4400,4400,4400,0
20240725,162500,203553407840,4400,4400,4400,4400,0
20240725,162400,203553407840,4400,4400,4400,4400,0
20240725,162300,203553407840,4400,4400,4400,4400,0
20240725,162200,203553407840,4400,4400,4400,4400,0
20240725,162100,203553407840,4400,4400,4400,4400,0
20240725,162000,203553407840,4400,4400,4400,4400,0
20240725,161900,203553407840,4400,4400,4400,4400,0
20240725,161800,203553407840,4400,4400,4400,4400,0
20240725,161700,203553407840,4400,4400,4400,4400,178699
20240725,161600,203553407840,4400,4400,4400,4400,0
20240725,161500,203553407840,4400,4400,4400,4400,0
20240725,161400,203553407840,4400,4400,4400,4400,0
20240725,161300,203553407840,4400,4400,4400,4400,0
20240725,161200,203553407840,4400,4400,4400,4400,0
20240725,161100,203553407840,4400,4400,4400,4400,0
20240725,161000,203553407840,4400,4400,4400,4400,0
20240725,160900,203553407840,4400,4400,4400,4400,0
20240725,160800,203553407840,4400,4400,4400,4400,0
20240725,160700,203553407840,4400,4400,4400,4400,0
20240725,160600,203553407840,4400,4400,4400,4400,0
20240725,160500,203553407840,4400,4400,4400,4400,0
20240725,160400,203553407840,4400,4400,4400,4400,0
20240725,160300,203553407840,4400,4400,4400,4400,0
20240725,160200,203553407840,4400,4400,4400,4400,0
20240725,160100,203553407840,4400,4400,4400,4400,0
20240725,160000,203553407840,4400,4400,4400,4400,0
20240725,155900,203553407840,4400,4400,4400,4400,0
20240725,155800,203553407840,4400,4400,4400,4400,0
20240725,155700,203553407840,4400,4400,4400,4400,0
20240725,155600,203553407840,4400,4400,4400,4400,0
20240725,155500,203553407840,4400,4400,4400,4400,0
20240725,155400,203553407840,4400,4400,4400,4400,0
20240725,155300,203553407840,4400,4400,4400,4400,0
20240725,155200,203553407840,4400,4400,4400,4400,0
20240725,155100,203553407840,4400,4400,4400,4400,0
20240725,155000,203553407840,4400,4400,4400,4400,0
20240725,154900,203553407840,4400,4400,4400,4400,0
20240725,154800,203553407840,4400,4400,4400,4400,0
20240725,154700,203553407840,4400,4400,4400,4400,178699
20240725,154600,203553407840,4400,4400,4400,4400,0
20240725,154500,203553407840,4400,4400,4400,4400,0
20240725,154400,203553407840,4400,4400,4400,4400,0
20240725,154300,203553407840,4400,4400,4400,4400,0
20240725,154200,203553407840,4400,4400,4400,4400,0
20240725,154100,203553407840,4400,4400,4400,4400,0
20240725,154000,203553407840,4400,4400,4400,4400,0
20240725,153900,203553407840,4400,4400,4400,4400,0
20240725,153800,203553407840,4400,4400,4400,4400,0
20240725,153700,203553407840,4400,4400,4400,4400,0
20240725,153600,203553407840,4400,4400,4400,4400,0
20240725,153500,203553407840,4400,4400,4400,4400,0
20240725,153400,203553407840,4400,4400,4400,4400,0
20240725,153300,203553407840,4400,4400,4400,4400,0
20240725,153200,203553407840,4400,4400,4400,4400,0
20240725,153100,203553407840,4400,4400,4400,4400,0
20240725,153000,203553407840,4400,4400,4400,4400,178699
20240725,152900,202767132240,4370,4370,4370,4370,0
20240725,152800,202767132240,4370,4370,4370,4370,0
20240725,152700,202767132240,4370,4370,4370,4370,0
20240725,152600,202767132240,4370,4370,4370,4370,0
20240725,152500,202767132240,4370,4370,4370,4370,0
20240725,152400,202767132240,4370,4370,4370,4370,0
20240725,152300,202767132240,4370,4370,4370,4370,0
20240725,152200,202767132240,4370,4370,4370,4370,0
20240725,152100,202767132240,4370,4370,4370,4370,0
20240725,152000,202767132240,4370,4370,4370,4370,0
20240725,151900,202767132240,4370,4425,4435,4365,133293
20240725,151800,202182124975,4430,4340,4450,4340,177624
20240725,151700,201401456960,4340,4315,4360,4300,118526
20240725,151600,200888545825,4310,4280,4315,4275,61919
20240725,151500,200622347435,4280,4270,4315,4265,138881
20240725,151400,200027319135,4270,4270,4275,4270,54743
20240725,151300,199793556620,4280,4280,4280,4280,0
20240725,151200,199793556620,4280,4320,4345,4280,104905
20240725,151100,199342273370,4320,4360,4380,4310,107663
20240725,151000,198875376410,4355,4410,4415,4350,51901
20240725,150900,198647762995,4410,4430,4435,4410,33571
20240725,150800,198499456485,4425,4435,4440,4420,31652
20240725,150700,198359190620,4435,4445,4445,4420,25344
20240725,150600,198246959410,4445,4435,4445,4420,28601
20240725,150500,198120293540,4430,4420,4455,4410,38595
20240725,150400,197949119795,4420,4430,4435,4405,46131
20240725,150300,197745236675,4430,4405,4440,4405,102256
20240725,150200,197292960605,4405,4380,4410,4375,44525
20240725,150100,197097170530,4380,4355,4390,4350,36040
20240725,150000,196939616945,4355,4385,4390,4310,122302
20240725,145900,196407645910,4375,4375,4385,4325,119497
20240725,145800,195885833540,4380,4440,4455,4350,203016
20240725,145700,194993799475,4450,4440,4470,4435,46584
20240725,145600,194786282840,4440,4455,4480,4435,63702
20240725,145500,194502749745,4460,4490,4490,4455,30645
20240725,145400,194365892125,4490,4500,4505,4470,52533
20240725,145300,194129923100,4500,4505,4505,4495,13419
20240725,145200,194069538160,4505,4505,4510,4495,10724
20240725,145100,194021271035,4505,4510,4515,4495,26783
20240725,145000,193900643470,4510,4515,4515,4495,41166
20240725,144900,193715179305,4510,4530,4535,4480,56787
20240725,144800,193458693350,4535,4485,4535,4465,74982
20240725,144700,193121885035,4480,4440,4485,4440,18107
20240725,144600,193041183540,4440,4440,4460,4425,58615
20240725,144500,192780780770,4440,4475,4485,4420,200556
20240725,144400,191887146185,4475,4495,4500,4475,42092
20240725,144300,191698167155,4500,4480,4500,4475,25578
20240725,144200,191583440295,4480,4495,4500,4470,42702
20240725,144100,191392054985,4490,4470,4505,4465,53614
20240725,144000,191151701760,4475,4560,4560,4470,103196
20240725,143900,190687091140,4560,4560,4580,4545,22912
20240725,143800,190582512070,4560,4560,4565,4540,21129
20240725,143700,190486345275,4560,4575,4580,4545,24199
20240725,143600,190376048070,4575,4520,4580,4515,29062
20240725,143500,190243933535,4530,4530,4530,4505,52422
20240725,143400,190007207790,4530,4555,4560,4530,34124
20240725,143300,189852274025,4560,4565,4575,4550,30779
20240725,143200,189711982480,4565,4540,4570,4540,13971
20240725,143100,189648355460,4550,4550,4560,4535,23198
20240725,143000,189542829375,4550,4565,4570,4535,41357
20240725,142900,189354837570,4565,4565,4585,4535,76883
20240725,142800,189004577015,4565,4555,4575,4555,39737
20240725,142700,188823185780,4555,4590,4590,4535,157546
20240725,142600,188105648495,4580,4670,4695,4580,168760
20240725,142500,187324202790,4675,4635,4680,4625,53525
20240725,142400,187075043445,4635,4625,4645,4625,20902
20240725,142300,186978150395,4625,4625,4630,4600,51294
20240725,142200,186741659760,4635,4640,4655,4620,54832
20240725,142100,186487383515,4645,4640,4670,4630,64760
20240725,142000,186186368935,4630,4625,4640,4610,78290
20240725,141900,185824727875,4625,4640,4640,4625,70438
20240725,141800,185498411000,4640,4670,4680,4630,88467
20240725,141700,185086861650,4675,4665,4675,4655,29055
20240725,141600,184951323510,4665,4665,4670,4645,68158
20240725,141500,184634071305,4670,4660,4685,4655,71043
20240725,141400,184302013230,4655,4685,4690,4640,123132
20240725,141300,183727998610,4680,4685,4695,4670,66609
20240725,141200,183416018980,4690,4715,4755,4670,181384
20240725,141100,182561149630,4710,4710,4720,4695,63289
20240725,141000,182263085610,4705,4745,4745,4670,197225
20240725,140900,181334732310,4740,4775,4780,4710,240546
20240725,140800,180192612475,4770,4760,4830,4740,584191
20240725,140700,177392353300,4765,4670,4785,4650,293694
20240725,140600,176005734030,4670,4670,4680,4650,80427
20240725,140500,175630615840,4670,4680,4695,4665,111237
20240725,140400,175109856440,4680,4665,4690,4640,169032
20240725,140300,174320855830,4665,4590,4685,4590,299937
20240725,140200,172926514050,4590,4605,4605,4590,23537
20240725,140100,172818268345,4605,4600,4615,4595,50414
20240725,140000,172585991885,4605,4560,4605,4555,30904
20240725,135900,172444358355,4560,4580,4580,4550,14223
20240725,135800,172379427445,4575,4595,4600,4575,19730
20240725,135700,172288850570,4595,4595,4605,4575,79132
20240725,135600,171925217925,4595,4545,4600,4530,57062
20240725,135500,171665032675,4545,4540,4550,4535,7039
20240725,135400,171633078940,4535,4550,4555,4530,30555
20240725,135300,171494364865,4550,4545,4565,4525,33651
20240725,135200,171341187465,4540,4530,4540,4515,30076
20240725,135100,171205121265,4530,4525,4550,4515,29372
20240725,135000,171072144385,4520,4540,4540,4520,15460
20240725,134900,171002157490,4535,4540,4550,4525,57698
20240725,134800,170740504045,4535,4555,4560,4535,43867
20240725,134700,170541018405,4560,4570,4575,4555,21269
20240725,134600,170443966000,4570,4565,4595,4565,20598
20240725,134500,170349601730,4565,4575,4575,4560,15859
20240725,134400,170277174195,4570,4580,4580,4570,8056
20240725,134300,170240329095,4580,4570,4580,4550,64405
20240725,134200,169946742200,4570,4575,4580,4555,50870
20240725,134100,169714631410,4575,4610,4610,4575,37398
20240725,134000,169542932740,4610,4580,4620,4575,65439
20240725,133900,169241324110,4575,4565,4600,4560,41515
20240725,133800,169051009725,4565,4570,4570,4550,23313
20240725,133700,168944768855,4565,4580,4610,4565,98997
20240725,133600,168490321700,4580,4570,4595,4560,118278
20240725,133500,167949657490,4565,4525,4570,4515,105091
20240725,133400,167472151220,4525,4520,4530,4500,76449
20240725,133300,167126657190,4525,4480,4530,4480,92190
20240725,133200,166710666835,4480,4480,4485,4470,34490
20240725,133100,166556214765,4480,4485,4490,4470,34111
20240725,133000,166403448590,4485,4485,4495,4460,104138
20240725,132900,165936923290,4485,4460,4495,4460,90632
20240725,132800,165531189025,4460,4495,4515,4455,267357
20240725,132700,164333481580,4485,4515,4550,4485,186606
20240725,132600,163490842940,4510,4575,4575,4510,159188
20240725,132500,162767540225,4570,4565,4630,4550,150346
20240725,132400,162079505360,4565,4630,4630,4560,183158
20240725,132300,161238021650,4625,4620,4635,4615,62850
20240725,132200,160947322880,4620,4615,4625,4610,81575
20240725,132100,160570808340,4615,4605,4625,4605,108764
20240725,132000,160069003445,4615,4585,4620,4570,224081
20240725,131900,159037655810,4575,4775,4775,4530,665525
20240725,131800,155948444885,4780,4820,4825,4780,131884
20240725,131700,155314474335,4825,4795,4825,4780,112989
20240725,131600,154772736485,4795,4790,4820,4785,85029
20240725,131500,154364022365,4795,4805,4810,4775,118720
20240725,131400,153795315360,4805,4800,4825,4795,86191
20240725,131300,153380851715,4800,4805,4810,4795,69431
20240725,131200,153047509060,4800,4830,4835,4800,129249
20240725,131100,152425234260,4830,4800,4850,4775,305512
20240725,131000,150952843860,4800,4800,4815,4765,184359
20240725,130900,150069360225,4800,4815,4835,4785,245006
20240725,130800,148890405205,4810,4795,4830,4775,430880
20240725,130700,146817776655,4795,4690,4805,4685,368417
20240725,130600,145063046390,4690,4720,4720,4685,61133
20240725,130500,144775868975,4700,4700,4725,4690,56808
20240725,130400,144508446085,4700,4695,4715,4685,85315
20240725,130300,144107921085,4695,4700,4715,4695,74788
20240725,130200,143756278040,4695,4715,4760,4695,179884
20240725,130100,142905221820,4715,4705,4725,4695,84622
20240725,130000,142506401765,4705,4720,4730,4670,151938
20240725,125900,141791153995,4720,4685,4730,4665,125051
20240725,125800,141204100410,4680,4660,4705,4650,123149
20240725,125700,140627438890,4665,4705,4740,4650,216971
20240725,125600,139609144815,4700,4755,4770,4695,234223
20240725,125500,138499146215,4765,4710,4765,4695,375731
20240725,125400,136720959275,4710,4685,4720,4650,288131
20240725,125300,135374963735,4685,4715,4715,4630,486258
20240725,125200,133100973795,4710,4780,4810,4695,660641
20240725,125100,129969059910,4780,4875,4920,4735,791186
20240725,125000,126141933080,4885,4875,4920,4870,310258
20240725,124900,124622165840,4870,4885,4920,4850,463561
20240725,124800,122357314045,4885,4890,4925,4860,547763
20240725,124700,119678934225,4890,4885,4920,4865,455661
20240725,124600,117450322150,4870,4865,4905,4860,915951
20240725,124500,112974457800,4865,4780,4875,4760,963741
20240725,124400,108326233430,4780,4750,4780,4745,467046
20240725,124300,106103977770,4735,4735,4735,4735,0
20240725,124200,106103977770,4735,4725,4735,4720,129192
20240725,124100,105492689425,4725,4730,4730,4685,402583
20240725,124000,103595981665,4730,4655,4730,4650,639472
20240725,123900,100594257980,4655,4600,4660,4580,459722
20240725,123800,98463590515,4605,4515,4620,4490,243833
20240725,123700,97347382915,4510,4505,4515,4480,33977
20240725,123600,97194654745,4510,4510,4515,4470,65092
20240725,123500,96902560540,4505,4540,4545,4505,31277
20240725,123400,96761082950,4530,4525,4545,4520,37638
20240725,123300,96590602195,4520,4500,4545,4500,58525
20240725,123200,96326156725,4505,4535,4540,4495,87058
20240725,123100,95932861515,4535,4550,4580,4535,78511
20240725,123000,95574780870,4550,4540,4555,4535,50508
20240725,122900,95345342350,4535,4560,4570,4515,86530
20240725,122800,94952205495,4565,4580,4590,4560,152456
20240725,122700,94254688490,4585,4580,4595,4545,183138
20240725,122600,93418042180,4585,4505,4590,4485,218093
20240725,122500,92428216465,4505,4435,4510,4430,58495
20240725,122400,92165781155,4430,4455,4460,4425,62487
20240725,122300,91888249150,4455,4470,4480,4455,45344
20240725,122200,91685699795,4475,4465,4485,4455,52933
20240725,122100,91448921415,4465,4515,4525,4450,136139
20240725,122000,90839649200,4525,4520,4540,4495,177938
20240725,121900,90034665655,4520,4465,4520,4450,99715
20240725,121800,89586666225,4465,4475,4505,4455,124802
20240725,121700,89027022470,4470,4415,4485,4405,165437
20240725,121600,88290871560,4415,4380,4430,4370,113472
20240725,121500,87791066695,4380,4320,4380,4320,79425
20240725,121400,87445240500,4315,4290,4320,4290,20740
20240725,121300,87355882210,4290,4265,4290,4265,16582
20240725,121200,87284937655,4270,4245,4270,4240,30458
20240725,121100,87155650920,4245,4290,4290,4245,63924
20240725,121000,86883228520,4285,4295,4295,4285,14870
20240725,120900,86819431885,4295,4320,4320,4295,25612
20240725,120800,86709231405,4315,4320,4325,4315,12090
20240725,120700,86657035355,4320,4310,4320,4310,5575
20240725,120600,86632987185,4310,4320,4320,4310,7396
20240725,120500,86601082625,4315,4320,4325,4315,1435
20240725,120400,86594885410,4315,4315,4330,4310,3150
20240725,120300,86581296465,4320,4310,4325,4310,1711
20240725,120200,86573915070,4325,4305,4345,4305,13137
20240725,120100,86517240270,4305,4315,4320,4305,9473
20240725,120000,86476413145,4315,4330,4330,4310,8200
20240725,115900,86441005185,4325,4330,4340,4325,1148
20240725,115800,86436032800,4330,4330,4340,4315,9204
20240725,115700,86396179765,4315,4315,4330,4310,9646
20240725,115600,86354547610,4320,4330,4330,4320,10439
20240725,115500,86309412870,4330,4345,4345,4330,14282
20240725,115400,86247473415,4345,4345,4355,4345,2355
20240725,115300,86237232450,4350,4355,4360,4340,3788
20240725,115200,86220754805,4355,4365,4370,4355,15090
20240725,115100,86154881760,4360,4360,4370,4350,20305
20240725,115000,86066322790,4360,4355,4370,4350,19906
20240725,114900,85979504035,4355,4330,4355,4330,20281
20240725,114800,85891437800,4330,4335,4340,4320,9917
20240725,114700,85848503520,4330,4340,4340,4330,10495
20240725,114600,85803013530,4335,4320,4340,4310,12793
20240725,114500,85747663715,4320,4310,4320,4310,4342
20240725,114400,85728936135,4310,4310,4325,4305,6993
20240725,114300,85698781430,4315,4300,4320,4295,11711
20240725,114200,85648369070,4295,4315,4315,4295,12682
20240725,114100,85593787275,4315,4330,4335,4310,22067
20240725,114000,85498318860,4330,4315,4330,4315,5424
20240725,113900,85474860140,4325,4315,4325,4305,17642
20240725,113800,85398713030,4315,4335,4340,4305,31485
20240725,113700,85262482820,4335,4295,4335,4290,42737
20240725,113600,85077952365,4295,4300,4305,4290,29718
20240725,113500,84950316670,4300,4305,4305,4285,41551
20240725,113400,84771597420,4275,4275,4275,4275,0
20240725,113300,84771597420,4275,4310,4315,4275,84484
20240725,113200,84409177490,4310,4340,4350,4310,71559
20240725,113100,84099380570,4345,4345,4350,4340,13841
20240725,113000,84039241140,4345,4360,4360,4340,21674
20240725,112900,83945077270,4360,4340,4360,4335,34738
20240725,112800,83794214775,4330,4360,4365,4325,94147
20240725,112700,83384977305,4360,4385,4405,4355,86712
20240725,112600,83005400525,4400,4445,4450,4375,139911
20240725,112500,82388584515,4450,4455,4475,4445,25522
20240725,112400,82274900435,4450,4470,4475,4450,35111
20240725,112300,82118354370,4470,4470,4470,4465,7445
20240725,112200,82085107435,4465,4460,4470,4460,10795
20240725,112100,82036898120,4455,4465,4470,4455,9350
20240725,112000,81995187830,4470,4485,4485,4455,26490
20240725,111900,81876905570,4485,4480,4495,4470,8410
20240725,111800,81839236545,4480,4480,4495,4480,2137
20240725,111700,81829655895,4480,4495,4500,4480,12487
20240725,111600,81773584755,4495,4505,4510,4495,8420
20240725,111500,81735706365,4510,4510,4515,4500,9331
20240725,111400,81693656430,4515,4520,4520,4510,3980
20240725,111300,81675695575,4515,4515,4520,4510,10128
20240725,111200,81629971750,4515,4515,4520,4510,7969
20240725,111100,81594007735,4510,4510,4520,4510,6712
20240725,111000,81563712220,4510,4500,4515,4500,11624
20240725,110900,81511360615,4500,4495,4500,4490,6594
20240725,110800,81481732245,4495,4465,4500,4465,11984
20240725,110700,81427980245,4470,4475,4475,4465,6093
20240725,110600,81400747725,4475,4475,4475,4470,3093
20240725,110500,81386913700,4475,4480,4485,4465,6596
20240725,110400,81357393820,4480,4480,4485,4475,5484
20240725,110300,81332822385,4475,4475,4485,4470,4209
20240725,110200,81313976745,4470,4460,4475,4455,11121
20240725,110100,81264302925,4455,4455,4465,4450,19287
20240725,110000,81178386565,4455,4470,4470,4455,10817
20240725,105900,81130114760,4465,4465,4475,4460,8962
20240725,105800,81090068320,4465,4480,4485,4460,17761
20240725,105700,81010611475,4480,4465,4480,4455,18255
20240725,105600,80928998965,4465,4440,4465,4435,43108
20240725,105500,80737526385,4445,4485,4485,4440,95383
20240725,105400,80312254285,4485,4505,4505,4485,33894
20240725,105300,80160007390,4505,4515,4515,4500,4357
20240725,105200,80140377870,4515,4515,4530,4500,16012
20240725,105100,80068061350,4515,4505,4515,4500,12921
20240725,105000,80009883260,4505,4510,4510,4495,8865
20240725,104900,79969989150,4500,4500,4525,4490,11800
20240725,104800,79916832780,4500,4500,4520,4495,10147
20240725,104700,79871154950,4495,4485,4500,4485,14793
20240725,104600,79804729170,4485,4520,4525,4485,51550
20240725,104500,79572677625,4520,4530,4535,4520,23608
20240725,104400,79465802245,4535,4525,4535,4525,2614
20240725,104300,79453967295,4525,4530,4530,4520,10910
20240725,104200,79404595630,4530,4520,4530,4515,9590
20240725,104100,79361228765,4520,4525,4535,4510,28329
20240725,104000,79233109320,4525,4495,4525,4495,18094
20240725,103900,79151508180,4500,4500,4500,4490,27825
20240725,103800,79026499500,4495,4510,4510,4495,20862
20240725,103700,78932601605,4515,4510,4530,4500,13541
20240725,103600,78871472075,4510,4510,4520,4500,18647
20240725,103500,78787406590,4505,4485,4515,4485,25075
20240725,103400,78674551370,4490,4545,4545,4485,100588
20240725,103300,78221636235,4535,4540,4550,4535,20965
20240725,103200,78126321620,4545,4530,4545,4530,19454
20240725,103100,78038048595,4530,4520,4530,4520,18576
20240725,103000,77954029380,4525,4520,4530,4520,15842
20240725,102900,77882375830,4520,4530,4545,4515,33120
20240725,102800,77732556025,4525,4550,4555,4525,43000
20240725,102700,77537553465,4555,4545,4555,4530,45029
20240725,102600,77333130200,4550,4555,4555,4545,48935
20240725,102500,77110556295,4555,4570,4575,4555,29033
20240725,102400,76978083875,4570,4565,4575,4555,39309
20240725,102300,76798692985,4565,4595,4600,4560,61905
20240725,102200,76515480815,4600,4615,4615,4590,10886
20240725,102100,76465409700,4600,4615,4620,4580,32374
20240725,102000,76316735560,4605,4630,4635,4605,34329
20240725,101900,76158114000,4635,4645,4645,4615,54018
20240725,101800,75907750055,4645,4615,4645,4610,51206
20240725,101700,75670682640,4610,4600,4615,4580,26846
20240725,101600,75547285890,4600,4575,4630,4575,58649
20240725,101500,75277100170,4575,4560,4590,4555,20618
20240725,101400,75182870875,4560,4615,4620,4550,86185
20240725,101300,74788545450,4610,4635,4640,4605,47069
20240725,101200,74571021260,4630,4605,4640,4595,66927
20240725,101100,74262189890,4605,4600,4605,4580,55882
20240725,101000,74005765345,4600,4585,4620,4575,50918
20240725,100900,73772059085,4590,4620,4645,4570,121729
20240725,100800,73212011840,4620,4635,4650,4615,58251
20240725,100700,72942282375,4645,4640,4645,4610,113809
20240725,100600,72415623165,4640,4610,4670,4605,133861
20240725,100500,71794723480,4610,4660,4675,4610,193335
20240725,100400,70895463130,4660,4675,4685,4650,210801
20240725,100300,69911794275,4675,4630,4675,4625,244318
20240725,100200,68774238755,4635,4630,4655,4620,311696
20240725,100100,67328903255,4630,4565,4630,4565,252451
20240725,100000,66165841195,4570,4555,4585,4555,75039
20240725,095900,65822634345,4560,4560,4570,4555,97692
20240725,095800,65376712915,4560,4570,4570,4525,89831
20240725,095700,64967563955,4565,4540,4570,4535,70124
20240725,095600,64647968380,4540,4535,4550,4530,34229
20240725,095500,64492417290,4530,4515,4560,4515,56227
20240725,095400,64236976070,4515,4515,4525,4510,14486
20240725,095300,64171525910,4515,4505,4520,4505,23953
20240725,095200,64063462210,4505,4530,4530,4505,55873
20240725,095100,63811280255,4535,4555,4565,4525,77310
20240725,095000,63459350790,4560,4530,4560,4520,40218
20240725,094900,63276791780,4535,4555,4560,4520,73712
20240725,094800,62941976205,4555,4525,4560,4520,93476
20240725,094700,62517196685,4525,4510,4535,4505,20598
20240725,094600,62424026250,4510,4495,4510,4495,15232
20240725,094500,62355424060,4495,4510,4515,4475,28770
20240725,094400,62226159885,4510,4530,4535,4510,25001
20240725,094300,62113090300,4530,4495,4530,4495,19634
20240725,094200,62024334935,4495,4485,4500,4455,61292
20240725,094100,61749885790,4480,4525,4525,4480,57787
20240725,094000,61489988130,4520,4525,4540,4515,28335
20240725,093900,61361667175,4530,4535,4545,4520,77796
20240725,093800,61008741610,4535,4520,4545,4520,67948
20240725,093700,60700545670,4525,4515,4525,4505,15230
20240725,093600,60631821295,4510,4540,4540,4505,67426
20240725,093500,60326605810,4535,4485,4540,4480,134523
20240725,093400,59719617760,4485,4505,4510,4485,40336
20240725,093300,59538256170,4510,4515,4520,4490,44554
20240725,093200,59337597910,4515,4490,4530,4490,99513
20240725,093100,58888696940,4495,4495,4505,4485,79150
20240725,093000,58532925485,4495,4445,4500,4440,157037
20240725,092900,57830536825,4440,4445,4455,4425,130100
20240725,092800,57252682765,4445,4510,4510,4440,230648
20240725,092700,56222737400,4510,4490,4520,4490,83569
20240725,092600,55845801855,4495,4485,4510,4480,77213
20240725,092500,55498427140,4485,4510,4520,4475,162405
20240725,092400,54768920340,4510,4510,4510,4485,118052
20240725,092300,54238169035,4510,4510,4540,4495,140802
20240725,092200,53602838280,4510,4525,4530,4490,218193
20240725,092100,52619519680,4515,4540,4575,4510,145942
20240725,092000,51957845175,4530,4580,4590,4515,253820
20240725,091900,50802970805,4580,4605,4610,4550,277034
20240725,091800,49538562520,4600,4605,4620,4600,48721
20240725,091700,49313964855,4605,4625,4635,4600,97594
20240725,091600,48863614455,4615,4605,4655,4580,217127
20240725,091500,47858530530,4605,4580,4630,4565,228523
20240725,091400,46805312300,4585,4580,4615,4555,353714
20240725,091300,45181923900,4585,4655,4655,4575,448428
20240725,091200,43115425780,4655,4740,4740,4650,412731
20240725,091100,41178749795,4740,4765,4780,4725,283607
20240725,091000,39830228290,4765,4805,4810,4750,379647
20240725,090900,38017776380,4810,4795,4830,4785,732165
20240725,090800,34494540885,4795,4730,4810,4725,628530
20240725,090700,31493103055,4730,4730,4785,4695,374672
20240725,090600,29720610755,4730,4710,4765,4695,430708
20240725,090500,27682713965,4710,4700,4730,4670,419663
20240725,090400,25709950585,4695,4745,4825,4640,1045430
20240725,090300,20753243185,4745,4790,4880,4745,1532179
20240725,090200,13376325140,4790,4745,4860,4735,2802960
20240725,090100,0,4210,4210,4210,4210,0
20240725,090000,0,4210,4210,4210,4210,0