stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,212400,252548300,3035,3035,3035,3035,2880
20240725,212300,252548300,3035,3035,3035,3035,0
20240725,212200,252548300,3035,3035,3035,3035,0
20240725,212100,252548300,3035,3035,3035,3035,0
20240725,212000,252548300,3035,3035,3035,3035,0
20240725,211900,252548300,3035,3035,3035,3035,0
20240725,211800,252548300,3035,3035,3035,3035,0
20240725,211700,252548300,3035,3035,3035,3035,0
20240725,211600,252548300,3035,3035,3035,3035,0
20240725,211500,252548300,3035,3035,3035,3035,0
20240725,211400,252548300,3035,3035,3035,3035,0
20240725,211300,252548300,3035,3035,3035,3035,0
20240725,211200,252548300,3035,3035,3035,3035,0
20240725,211100,252548300,3035,3035,3035,3035,0
20240725,211000,252548300,3035,3035,3035,3035,0
20240725,210900,252548300,3035,3035,3035,3035,0
20240725,210800,252548300,3035,3035,3035,3035,0
20240725,210700,252548300,3035,3035,3035,3035,0
20240725,210600,252548300,3035,3035,3035,3035,0
20240725,210500,252548300,3035,3035,3035,3035,0
20240725,210400,252548300,3035,3035,3035,3035,0
20240725,210300,252548300,3035,3035,3035,3035,0
20240725,210200,252548300,3035,3035,3035,3035,0
20240725,210100,252548300,3035,3035,3035,3035,0
20240725,210000,252548300,3035,3035,3035,3035,0
20240725,205900,252548300,3035,3035,3035,3035,0
20240725,205800,252548300,3035,3035,3035,3035,0
20240725,205700,252548300,3035,3035,3035,3035,0
20240725,205600,252548300,3035,3035,3035,3035,0
20240725,205500,252548300,3035,3035,3035,3035,0
20240725,205400,252548300,3035,3035,3035,3035,2880
20240725,205300,252548300,3035,3035,3035,3035,0
20240725,205200,252548300,3035,3035,3035,3035,0
20240725,205100,252548300,3035,3035,3035,3035,0
20240725,205000,252548300,3035,3035,3035,3035,0
20240725,204900,252548300,3035,3035,3035,3035,0
20240725,204800,252548300,3035,3035,3035,3035,0
20240725,204700,252548300,3035,3035,3035,3035,0
20240725,204600,252548300,3035,3035,3035,3035,0
20240725,204500,252548300,3035,3035,3035,3035,0
20240725,204400,252548300,3035,3035,3035,3035,0
20240725,204300,252548300,3035,3035,3035,3035,0
20240725,204200,252548300,3035,3035,3035,3035,0
20240725,204100,252548300,3035,3035,3035,3035,0
20240725,204000,252548300,3035,3035,3035,3035,0
20240725,203900,252548300,3035,3035,3035,3035,0
20240725,203800,252548300,3035,3035,3035,3035,0
20240725,203700,252548300,3035,3035,3035,3035,0
20240725,203600,252548300,3035,3035,3035,3035,0
20240725,203500,252548300,3035,3035,3035,3035,0
20240725,203400,252548300,3035,3035,3035,3035,0
20240725,203300,252548300,3035,3035,3035,3035,0
20240725,203200,252548300,3035,3035,3035,3035,0
20240725,203100,252548300,3035,3035,3035,3035,0
20240725,203000,252548300,3035,3035,3035,3035,0
20240725,202900,252548300,3035,3035,3035,3035,0
20240725,202800,252548300,3035,3035,3035,3035,0
20240725,202700,252548300,3035,3035,3035,3035,0
20240725,202600,252548300,3035,3035,3035,3035,0
20240725,202500,252548300,3035,3035,3035,3035,0
20240725,202400,252548300,3035,3035,3035,3035,2880
20240725,202300,252548300,3035,3035,3035,3035,0
20240725,202200,252548300,3035,3035,3035,3035,0
20240725,202100,252548300,3035,3035,3035,3035,0
20240725,202000,252548300,3035,3035,3035,3035,0
20240725,201900,252548300,3035,3035,3035,3035,0
20240725,201800,252548300,3035,3035,3035,3035,0
20240725,201700,252548300,3035,3035,3035,3035,0
20240725,201600,252548300,3035,3035,3035,3035,0
20240725,201500,252548300,3035,3035,3035,3035,0
20240725,201400,252548300,3035,3035,3035,3035,0
20240725,201300,252548300,3035,3035,3035,3035,0
20240725,201200,252548300,3035,3035,3035,3035,0
20240725,201100,252548300,3035,3035,3035,3035,0
20240725,201000,252548300,3035,3035,3035,3035,0
20240725,200900,252548300,3035,3035,3035,3035,0
20240725,200800,252548300,3035,3035,3035,3035,0
20240725,200700,252548300,3035,3035,3035,3035,0
20240725,200600,252548300,3035,3035,3035,3035,0
20240725,200500,252548300,3035,3035,3035,3035,0
20240725,200400,252548300,3035,3035,3035,3035,0
20240725,200300,252548300,3035,3035,3035,3035,0
20240725,200200,252548300,3035,3035,3035,3035,0
20240725,200100,252548300,3035,3035,3035,3035,0
20240725,200000,252548300,3035,3035,3035,3035,0
20240725,195900,252548300,3035,3035,3035,3035,0
20240725,195800,252548300,3035,3035,3035,3035,0
20240725,195700,252548300,3035,3035,3035,3035,0
20240725,195600,252548300,3035,3035,3035,3035,0
20240725,195500,252548300,3035,3035,3035,3035,0
20240725,195400,252548300,3035,3035,3035,3035,2880
20240725,195300,252548300,3035,3035,3035,3035,0
20240725,195200,252548300,3035,3035,3035,3035,0
20240725,195100,252548300,3035,3035,3035,3035,0
20240725,195000,252548300,3035,3035,3035,3035,0
20240725,194900,252548300,3035,3035,3035,3035,0
20240725,194800,252548300,3035,3035,3035,3035,0
20240725,194700,252548300,3035,3035,3035,3035,0
20240725,194600,252548300,3035,3035,3035,3035,0
20240725,194500,252548300,3035,3035,3035,3035,0
20240725,194400,252548300,3035,3035,3035,3035,0
20240725,194300,252548300,3035,3035,3035,3035,0
20240725,194200,252548300,3035,3035,3035,3035,0
20240725,194100,252548300,3035,3035,3035,3035,0
20240725,194000,252548300,3035,3035,3035,3035,0
20240725,193900,252548300,3035,3035,3035,3035,0
20240725,193800,252548300,3035,3035,3035,3035,0
20240725,193700,252548300,3035,3035,3035,3035,0
20240725,193600,252548300,3035,3035,3035,3035,0
20240725,193500,252548300,3035,3035,3035,3035,0
20240725,193400,252548300,3035,3035,3035,3035,0
20240725,193300,252548300,3035,3035,3035,3035,0
20240725,193200,252548300,3035,3035,3035,3035,0
20240725,193100,252548300,3035,3035,3035,3035,0
20240725,193000,252548300,3035,3035,3035,3035,0
20240725,192900,252548300,3035,3035,3035,3035,0
20240725,192800,252548300,3035,3035,3035,3035,0
20240725,192700,252548300,3035,3035,3035,3035,0
20240725,192600,252548300,3035,3035,3035,3035,0
20240725,192500,252548300,3035,3035,3035,3035,0
20240725,192400,252548300,3035,3035,3035,3035,2880
20240725,192300,252548300,3035,3035,3035,3035,0
20240725,192200,252548300,3035,3035,3035,3035,0
20240725,192100,252548300,3035,3035,3035,3035,0
20240725,192000,252548300,3035,3035,3035,3035,0
20240725,191900,252548300,3035,3035,3035,3035,0
20240725,191800,252548300,3035,3035,3035,3035,0
20240725,191700,252548300,3035,3035,3035,3035,0
20240725,191600,252548300,3035,3035,3035,3035,0
20240725,191500,252548300,3035,3035,3035,3035,0
20240725,191400,252548300,3035,3035,3035,3035,0
20240725,191300,252548300,3035,3035,3035,3035,0
20240725,191200,252548300,3035,3035,3035,3035,0
20240725,191100,252548300,3035,3035,3035,3035,0
20240725,191000,252548300,3035,3035,3035,3035,0
20240725,190900,252548300,3035,3035,3035,3035,0
20240725,190800,252548300,3035,3035,3035,3035,0
20240725,190700,252548300,3035,3035,3035,3035,0
20240725,190600,252548300,3035,3035,3035,3035,0
20240725,190500,252548300,3035,3035,3035,3035,0
20240725,190400,252548300,3035,3035,3035,3035,0
20240725,190300,252548300,3035,3035,3035,3035,0
20240725,190200,252548300,3035,3035,3035,3035,0
20240725,190100,252548300,3035,3035,3035,3035,0
20240725,190000,252548300,3035,3035,3035,3035,0
20240725,185900,252548300,3035,3035,3035,3035,0
20240725,185800,252548300,3035,3035,3035,3035,0
20240725,185700,252548300,3035,3035,3035,3035,0
20240725,185600,252548300,3035,3035,3035,3035,0
20240725,185500,252548300,3035,3035,3035,3035,0
20240725,185400,252548300,3035,3035,3035,3035,2880
20240725,185300,252548300,3035,3035,3035,3035,0
20240725,185200,252548300,3035,3035,3035,3035,0
20240725,185100,252548300,3035,3035,3035,3035,0
20240725,185000,252548300,3035,3035,3035,3035,0
20240725,184900,252548300,3035,3035,3035,3035,0
20240725,184800,252548300,3035,3035,3035,3035,0
20240725,184700,252548300,3035,3035,3035,3035,0
20240725,184600,252548300,3035,3035,3035,3035,0
20240725,184500,252548300,3035,3035,3035,3035,0
20240725,184400,252548300,3035,3035,3035,3035,0
20240725,184300,252548300,3035,3035,3035,3035,0
20240725,184200,252548300,3035,3035,3035,3035,0
20240725,184100,252548300,3035,3035,3035,3035,0
20240725,184000,252548300,3035,3035,3035,3035,0
20240725,183900,252548300,3035,3035,3035,3035,0
20240725,183800,252548300,3035,3035,3035,3035,0
20240725,183700,252548300,3035,3035,3035,3035,0
20240725,183600,252548300,3035,3035,3035,3035,0
20240725,183500,252548300,3035,3035,3035,3035,0
20240725,183400,252548300,3035,3035,3035,3035,0
20240725,183300,252548300,3035,3035,3035,3035,0
20240725,183200,252548300,3035,3035,3035,3035,0
20240725,183100,252548300,3035,3035,3035,3035,0
20240725,183000,252548300,3035,3035,3035,3035,0
20240725,182900,252548300,3035,3035,3035,3035,0
20240725,182800,252548300,3035,3035,3035,3035,0
20240725,182700,252548300,3035,3035,3035,3035,0
20240725,182600,252548300,3035,3035,3035,3035,0
20240725,182500,252548300,3035,3035,3035,3035,0
20240725,182400,252548300,3035,3035,3035,3035,2880
20240725,182300,252548300,3035,3035,3035,3035,0
20240725,182200,252548300,3035,3035,3035,3035,0
20240725,182100,252548300,3035,3035,3035,3035,0
20240725,182000,252548300,3035,3035,3035,3035,0
20240725,181900,252548300,3035,3035,3035,3035,0
20240725,181800,252548300,3035,3035,3035,3035,0
20240725,181700,252548300,3035,3035,3035,3035,0
20240725,181600,252548300,3035,3035,3035,3035,0
20240725,181500,252548300,3035,3035,3035,3035,0
20240725,181400,252548300,3035,3035,3035,3035,0
20240725,181300,252548300,3035,3035,3035,3035,0
20240725,181200,252548300,3035,3035,3035,3035,0
20240725,181100,252548300,3035,3035,3035,3035,0
20240725,181000,252548300,3035,3035,3035,3035,0
20240725,180900,252548300,3035,3035,3035,3035,0
20240725,180800,252548300,3035,3035,3035,3035,0
20240725,180700,252548300,3035,3035,3035,3035,0
20240725,180600,252548300,3035,3035,3035,3035,0
20240725,180500,252548300,3035,3035,3035,3035,0
20240725,180400,252548300,3035,3035,3035,3035,0
20240725,180300,252548300,3035,3035,3035,3035,0
20240725,180200,252548300,3035,3035,3035,3035,0
20240725,180100,252548300,3035,3035,3035,3035,0
20240725,180000,252548300,3035,3035,3035,3035,0
20240725,175900,252548300,3035,3035,3035,3035,0
20240725,175800,252548300,3035,3035,3035,3035,0
20240725,175700,252548300,3035,3035,3035,3035,0
20240725,175600,252548300,3035,3035,3035,3035,0
20240725,175500,252548300,3035,3035,3035,3035,0
20240725,175400,252548300,3035,3035,3035,3035,2880
20240725,175300,252548300,3035,3035,3035,3035,0
20240725,175200,252548300,3035,3035,3035,3035,0
20240725,175100,252548300,3035,3035,3035,3035,0
20240725,175000,252548300,3035,3035,3035,3035,0
20240725,174900,252548300,3035,3035,3035,3035,0
20240725,174800,252548300,3035,3035,3035,3035,0
20240725,174700,252548300,3035,3035,3035,3035,0
20240725,174600,252548300,3035,3035,3035,3035,0
20240725,174500,252548300,3035,3035,3035,3035,0
20240725,174400,252548300,3035,3035,3035,3035,0
20240725,174300,252548300,3035,3035,3035,3035,0
20240725,174200,252548300,3035,3035,3035,3035,0
20240725,174100,252548300,3035,3035,3035,3035,0
20240725,174000,252548300,3035,3035,3035,3035,0
20240725,173900,252548300,3035,3035,3035,3035,0
20240725,173800,252548300,3035,3035,3035,3035,0
20240725,173700,252548300,3035,3035,3035,3035,0
20240725,173600,252548300,3035,3035,3035,3035,0
20240725,173500,252548300,3035,3035,3035,3035,0
20240725,173400,252548300,3035,3035,3035,3035,0
20240725,173300,252548300,3035,3035,3035,3035,0
20240725,173200,252548300,3035,3035,3035,3035,0
20240725,173100,252548300,3035,3035,3035,3035,0
20240725,173000,252548300,3035,3035,3035,3035,0
20240725,172900,252548300,3035,3035,3035,3035,0
20240725,172800,252548300,3035,3035,3035,3035,0
20240725,172700,252548300,3035,3035,3035,3035,0
20240725,172600,252548300,3035,3035,3035,3035,0
20240725,172500,252548300,3035,3035,3035,3035,0
20240725,172400,252548300,3035,3035,3035,3035,2880
20240725,172300,252548300,3035,3035,3035,3035,0
20240725,172200,252548300,3035,3035,3035,3035,0
20240725,172100,252548300,3035,3035,3035,3035,0
20240725,172000,252548300,3035,3035,3035,3035,0
20240725,171900,252548300,3035,3035,3035,3035,0
20240725,171800,252548300,3035,3035,3035,3035,0
20240725,171700,252548300,3035,3035,3035,3035,0
20240725,171600,252548300,3035,3035,3035,3035,0
20240725,171500,252548300,3035,3035,3035,3035,0
20240725,171400,252548300,3035,3035,3035,3035,0
20240725,171300,252548300,3035,3035,3035,3035,0
20240725,171200,252548300,3035,3035,3035,3035,0
20240725,171100,252548300,3035,3035,3035,3035,0
20240725,171000,252548300,3035,3035,3035,3035,0
20240725,170900,252548300,3035,3035,3035,3035,0
20240725,170800,252548300,3035,3035,3035,3035,0
20240725,170700,252548300,3035,3035,3035,3035,0
20240725,170600,252548300,3035,3035,3035,3035,0
20240725,170500,252548300,3035,3035,3035,3035,0
20240725,170400,252548300,3035,3035,3035,3035,0
20240725,170300,252548300,3035,3035,3035,3035,0
20240725,170200,252548300,3035,3035,3035,3035,0
20240725,170100,252548300,3035,3035,3035,3035,0
20240725,170000,252548300,3035,3035,3035,3035,0
20240725,165900,252548300,3035,3035,3035,3035,0
20240725,165800,252548300,3035,3035,3035,3035,0
20240725,165700,252548300,3035,3035,3035,3035,0
20240725,165600,252548300,3035,3035,3035,3035,0
20240725,165500,252548300,3035,3035,3035,3035,0
20240725,165400,252548300,3035,3035,3035,3035,2880
20240725,165300,252548300,3035,3035,3035,3035,0
20240725,165200,252548300,3035,3035,3035,3035,0
20240725,165100,252548300,3035,3035,3035,3035,0
20240725,165000,252548300,3035,3035,3035,3035,0
20240725,164900,252548300,3035,3035,3035,3035,0
20240725,164800,252548300,3035,3035,3035,3035,0
20240725,164700,252548300,3035,3035,3035,3035,0
20240725,164600,252548300,3035,3035,3035,3035,0
20240725,164500,252548300,3035,3035,3035,3035,0
20240725,164400,252548300,3035,3035,3035,3035,0
20240725,164300,252548300,3035,3035,3035,3035,0
20240725,164200,252548300,3035,3035,3035,3035,0
20240725,164100,252548300,3035,3035,3035,3035,0
20240725,164000,252548300,3035,3035,3035,3035,0
20240725,163900,252548300,3035,3035,3035,3035,0
20240725,163800,252548300,3035,3035,3035,3035,0
20240725,163700,252548300,3035,3035,3035,3035,0
20240725,163600,252548300,3035,3035,3035,3035,0
20240725,163500,252548300,3035,3035,3035,3035,0
20240725,163400,252548300,3035,3035,3035,3035,0
20240725,163300,252548300,3035,3035,3035,3035,0
20240725,163200,252548300,3035,3035,3035,3035,0
20240725,163100,252548300,3035,3035,3035,3035,0
20240725,163000,252548300,3035,3035,3035,3035,0
20240725,162900,252548300,3035,3035,3035,3035,0
20240725,162800,252548300,3035,3035,3035,3035,0
20240725,162700,252548300,3035,3035,3035,3035,0
20240725,162600,252548300,3035,3035,3035,3035,0
20240725,162500,252548300,3035,3035,3035,3035,0
20240725,162400,252548300,3035,3035,3035,3035,2880
20240725,162300,252548300,3035,3035,3035,3035,0
20240725,162200,252548300,3035,3035,3035,3035,0
20240725,162100,252548300,3035,3035,3035,3035,0
20240725,162000,252548300,3035,3035,3035,3035,0
20240725,161900,252548300,3035,3035,3035,3035,0
20240725,161800,252548300,3035,3035,3035,3035,0
20240725,161700,252548300,3035,3035,3035,3035,0
20240725,161600,252548300,3035,3035,3035,3035,0
20240725,161500,252548300,3035,3035,3035,3035,0
20240725,161400,252548300,3035,3035,3035,3035,0
20240725,161300,252548300,3035,3035,3035,3035,0
20240725,161200,252548300,3035,3035,3035,3035,0
20240725,161100,252548300,3035,3035,3035,3035,0
20240725,161000,252548300,3035,3035,3035,3035,0
20240725,160900,252548300,3035,3035,3035,3035,0
20240725,160800,252548300,3035,3035,3035,3035,0
20240725,160700,252548300,3035,3035,3035,3035,0
20240725,160600,252548300,3035,3035,3035,3035,0
20240725,160500,252548300,3035,3035,3035,3035,0
20240725,160400,252548300,3035,3035,3035,3035,0
20240725,160300,252548300,3035,3035,3035,3035,0
20240725,160200,252548300,3035,3035,3035,3035,0
20240725,160100,252548300,3035,3035,3035,3035,0
20240725,160000,252548300,3035,3035,3035,3035,0
20240725,155900,252548300,3035,3035,3035,3035,0
20240725,155800,252548300,3035,3035,3035,3035,0
20240725,155700,252548300,3035,3035,3035,3035,0
20240725,155600,252548300,3035,3035,3035,3035,0
20240725,155500,252548300,3035,3035,3035,3035,0
20240725,155400,252548300,3035,3035,3035,3035,2880
20240725,155300,252548300,3035,3035,3035,3035,0
20240725,155200,252548300,3035,3035,3035,3035,0
20240725,155100,252548300,3035,3035,3035,3035,0
20240725,155000,252548300,3035,3035,3035,3035,0
20240725,154900,252548300,3035,3035,3035,3035,0
20240725,154800,252548300,3035,3035,3035,3035,0
20240725,154700,252548300,3035,3035,3035,3035,0
20240725,154600,252548300,3035,3035,3035,3035,0
20240725,154500,252548300,3035,3035,3035,3035,0
20240725,154400,252548300,3035,3035,3035,3035,0
20240725,154300,252548300,3035,3035,3035,3035,0
20240725,154200,252548300,3035,3035,3035,3035,0
20240725,154100,252548300,3035,3035,3035,3035,0
20240725,154000,252548300,3035,3035,3035,3035,0
20240725,153900,252548300,3035,3035,3035,3035,0
20240725,153800,252548300,3035,3035,3035,3035,0
20240725,153700,252548300,3035,3035,3035,3035,0
20240725,153600,252548300,3035,3035,3035,3035,0
20240725,153500,252548300,3035,3035,3035,3035,0
20240725,153400,252548300,3035,3035,3035,3035,0
20240725,153300,252548300,3035,3035,3035,3035,0
20240725,153200,252548300,3035,3035,3035,3035,0
20240725,153100,252548300,3035,3035,3035,3035,0
20240725,153000,252548300,3035,3035,3035,3035,2880
20240725,152900,243807500,2990,2990,2990,2990,0
20240725,152800,243807500,2990,2990,2990,2990,0
20240725,152700,243807500,2990,2990,2990,2990,0
20240725,152600,243807500,2990,2990,2990,2990,0
20240725,152500,243807500,2990,2990,2990,2990,0
20240725,152400,243807500,2990,2990,2990,2990,0
20240725,152300,243807500,2990,2990,2990,2990,0
20240725,152200,243807500,2990,2990,2990,2990,0
20240725,152100,243807500,2990,2990,2990,2990,0
20240725,152000,243807500,2990,2990,2990,2990,0
20240725,151900,243807500,2990,2980,2990,2980,148
20240725,151800,243365520,2980,2980,2990,2955,2253
20240725,151700,236693450,2985,2985,2985,2985,10
20240725,151600,236663600,2985,2985,2985,2985,10
20240725,151500,236633750,2985,2995,2995,2985,104
20240725,151400,236323065,2995,2990,2995,2960,583
20240725,151300,234591360,2980,2980,2980,2980,800
20240725,151200,232207360,2980,3000,3010,2970,2004
20240725,151100,226234330,3010,3005,3015,3005,25
20240725,151000,226159050,3010,3000,3015,3000,40
20240725,150900,226038565,3015,3010,3015,3005,33
20240725,150800,225939195,3005,3010,3010,3005,22
20240725,150700,225872985,3010,3020,3020,3005,44
20240725,150600,225740405,2985,3005,3025,2985,553
20240725,150500,224087120,3025,3025,3025,3025,0
20240725,150400,224087120,3025,3005,3025,3005,300
20240725,150300,223181850,3010,2990,3020,2990,302
20240725,150200,222274545,2990,2995,2995,2990,502
20240725,150100,220771725,2995,2995,2995,2995,1
20240725,150000,220768730,3000,3000,3000,3000,260
20240725,145900,219988730,3020,3005,3020,3005,200
20240725,145800,219386445,3005,3005,3005,3005,1
20240725,145700,219383440,3000,2995,3000,2990,767
20240725,145600,217089300,3000,2995,3000,2995,36
20240725,145500,216981370,2990,2990,2990,2990,0
20240725,145400,216981370,2990,2990,2990,2990,526
20240725,145300,215408630,2995,2995,2995,2995,0
20240725,145200,215408630,2995,2995,2995,2995,201
20240725,145100,214806635,2995,2995,2995,2995,0
20240725,145000,214806635,2995,2995,2995,2995,0
20240725,144900,214806635,2995,2995,2995,2995,113
20240725,144800,214468200,2995,2995,2995,2995,50
20240725,144700,214318450,2995,2995,2995,2995,50
20240725,144600,214168700,2995,2995,2995,2995,1
20240725,144500,214165705,2995,2995,2995,2995,162
20240725,144400,213680515,2995,2995,2995,2995,200
20240725,144300,213081515,2995,2995,2995,2995,0
20240725,144200,213081515,2995,3000,3000,2995,198
20240725,144100,212488495,3005,3005,3010,3005,9
20240725,144000,212461420,3000,3000,3000,3000,101
20240725,143900,212158420,3000,3000,3000,3000,29
20240725,143800,212071420,3000,2995,3000,2995,553
20240725,143700,210412445,3000,3000,3000,3000,0
20240725,143600,210412445,3000,3000,3000,3000,0
20240725,143500,210412445,3000,2995,3000,2995,8
20240725,143400,210388475,3000,3000,3000,3000,0
20240725,143300,210388475,3000,2995,3000,2995,116
20240725,143200,210040955,2995,3000,3000,2995,5
20240725,143100,210025975,3000,3005,3005,3000,6
20240725,143000,210007950,3000,3000,3000,3000,2
20240725,142900,210001950,3000,3000,3000,3000,11
20240725,142800,209968950,3000,3000,3000,3000,40
20240725,142700,209848950,3000,3000,3000,3000,147
20240725,142600,209407950,3000,3000,3000,3000,100
20240725,142500,209107950,3000,3000,3010,3000,210
20240725,142400,208477850,3000,3005,3005,3000,100
20240725,142300,208177845,3005,3005,3005,3005,0
20240725,142200,208177845,3005,3005,3005,3005,2
20240725,142100,208171835,3000,3000,3000,3000,20
20240725,142000,208111835,3010,3010,3010,3010,0
20240725,141900,208111835,3010,3010,3010,3010,20
20240725,141800,208051635,3000,3000,3000,3000,0
20240725,141700,208051635,3000,3000,3000,3000,0
20240725,141600,208051635,3000,3000,3000,3000,25
20240725,141500,207976635,3010,3010,3010,3010,1
20240725,141400,207973625,3010,3010,3010,3010,0
20240725,141300,207973625,3010,3010,3010,3010,10
20240725,141200,207943525,3005,3005,3005,3005,1
20240725,141100,207940520,3010,3010,3010,3010,0
20240725,141000,207940520,3010,3005,3010,3005,194
20240725,140900,207357540,3005,3005,3005,3005,5
20240725,140800,207342515,3005,3005,3005,3005,0
20240725,140700,207342515,3005,3010,3010,3005,5
20240725,140600,207327480,3010,3010,3010,3010,0
20240725,140500,207327480,3010,3010,3010,3010,200
20240725,140400,206725480,3010,3010,3010,3010,2
20240725,140300,206719460,3025,3025,3025,3025,0
20240725,140200,206719460,3025,3025,3025,3025,0
20240725,140100,206719460,3025,3015,3025,3015,101
20240725,140000,206414420,3020,3020,3020,3020,50
20240725,135900,206263420,3020,3020,3020,3020,0
20240725,135800,206263420,3020,3020,3020,3020,0
20240725,135700,206263420,3020,3010,3020,3010,100
20240725,135600,205961870,3010,3010,3010,3010,84
20240725,135500,205709030,3005,3005,3005,3005,13
20240725,135400,205669965,3000,3000,3000,3000,0
20240725,135300,205669965,3000,3000,3000,3000,0
20240725,135200,205669965,3000,3000,3000,3000,0
20240725,135100,205669965,3000,3000,3000,3000,0
20240725,135000,205669965,3000,3005,3005,3000,152
20240725,134900,205213955,3005,3005,3005,3005,86
20240725,134800,204955525,3005,3005,3005,3005,50
20240725,134700,204805275,3005,3010,3010,3005,150
20240725,134600,204354425,3005,3010,3010,3005,150
20240725,134500,203903425,3010,3010,3010,3010,0
20240725,134400,203903425,3010,3010,3010,3010,1
20240725,134300,203900415,3010,3010,3010,3010,100
20240725,134200,203599415,3010,3010,3010,3010,100
20240725,134100,203298415,3015,3015,3015,3015,0
20240725,134000,203298415,3015,3015,3015,3015,0
20240725,133900,203298415,3015,3015,3015,3015,0
20240725,133800,203298415,3015,3015,3015,3015,0
20240725,133700,203298415,3015,3015,3015,3015,2
20240725,133600,203292385,3020,3020,3020,3020,0
20240725,133500,203292385,3020,3020,3020,3020,0
20240725,133400,203292385,3020,3020,3020,3020,0
20240725,133300,203292385,3020,3020,3020,3020,0
20240725,133200,203292385,3020,3020,3020,3020,0
20240725,133100,203292385,3020,3020,3020,3020,0
20240725,133000,203292385,3020,3020,3020,3020,0
20240725,132900,203292385,3020,3020,3020,3020,0
20240725,132800,203292385,3020,3020,3020,3020,2
20240725,132700,203286345,3025,3025,3025,3025,0
20240725,132600,203286345,3025,3025,3025,3025,0
20240725,132500,203286345,3025,3025,3025,3025,1
20240725,132400,203283320,3020,3020,3020,3020,0
20240725,132300,203283320,3020,3020,3020,3020,16
20240725,132200,203235000,3020,3020,3020,3020,0
20240725,132100,203235000,3020,3020,3020,3020,2
20240725,132000,203228960,3030,3030,3030,3030,0
20240725,131900,203228960,3030,3030,3030,3030,0
20240725,131800,203228960,3030,3030,3030,3030,10
20240725,131700,203198660,3030,3030,3030,3030,10
20240725,131600,203168360,3025,3025,3025,3025,0
20240725,131500,203168360,3025,3030,3030,3025,4
20240725,131400,203156250,3030,3030,3030,3030,0
20240725,131300,203156250,3030,3030,3030,3030,0
20240725,131200,203156250,3030,3020,3030,3020,200
20240725,131100,202550780,3025,3020,3025,3020,300
20240725,131000,201644350,3015,3015,3015,3015,264
20240725,130900,200848390,3015,3015,3015,3015,0
20240725,130800,200848390,3015,3015,3015,3015,0
20240725,130700,200848390,3015,3015,3015,3015,1
20240725,130600,200845375,3000,3000,3000,3000,0
20240725,130500,200845375,3000,3000,3000,3000,0
20240725,130400,200845375,3000,3000,3000,3000,0
20240725,130300,200845375,3000,3000,3000,3000,0
20240725,130200,200845375,3000,3010,3010,3000,150
20240725,130100,200394435,3010,3010,3010,3010,0
20240725,130000,200394435,3010,3010,3010,3010,0
20240725,125900,200394435,3010,3010,3010,3010,0
20240725,125800,200394435,3010,3010,3010,3010,0
20240725,125700,200394435,3010,3010,3010,3010,151
20240725,125600,199939925,3010,3010,3010,3010,0
20240725,125500,199939925,3010,3010,3010,3010,1009
20240725,125400,196902835,3015,3015,3015,3015,0
20240725,125300,196902835,3015,3015,3015,3015,0
20240725,125200,196902835,3015,3020,3020,3015,500
20240725,125100,195395290,3020,3020,3020,3020,0
20240725,125000,195395290,3020,3020,3020,3020,8
20240725,124900,195371130,3020,3020,3020,3020,0
20240725,124800,195371130,3020,3020,3020,3020,0
20240725,124700,195371130,3020,3020,3020,3020,10
20240725,124600,195340930,3020,3020,3020,3020,0
20240725,124500,195340930,3020,3020,3020,3020,0
20240725,124400,195340930,3020,3020,3020,3020,0
20240725,124300,195340930,3020,3020,3020,3020,28
20240725,124200,195256370,3020,3020,3020,3020,0
20240725,124100,195256370,3020,3020,3020,3020,147
20240725,124000,194812430,3020,3020,3020,3020,0
20240725,123900,194812430,3020,3020,3020,3020,0
20240725,123800,194812430,3020,3020,3020,3020,0
20240725,123700,194812430,3020,3020,3020,3020,0
20240725,123600,194812430,3020,3020,3020,3020,0
20240725,123500,194812430,3020,3020,3020,3020,0
20240725,123400,194812430,3020,3020,3020,3020,0
20240725,123300,194812430,3020,3020,3020,3020,50
20240725,123200,194661430,3030,3030,3030,3030,10
20240725,123100,194631130,3030,3030,3030,3030,0
20240725,123000,194631130,3030,3030,3030,3030,0
20240725,122900,194631130,3030,3030,3030,3030,0
20240725,122800,194631130,3030,3030,3030,3030,0
20240725,122700,194631130,3030,3030,3030,3030,165
20240725,122600,194131180,3025,3025,3025,3025,0
20240725,122500,194131180,3025,3025,3025,3025,4
20240725,122400,194119080,3020,3025,3025,3020,409
20240725,122300,192883880,3025,3020,3025,3020,99
20240725,122200,192584880,3025,3025,3025,3025,0
20240725,122100,192584880,3025,3025,3025,3025,0
20240725,122000,192584880,3025,3025,3025,3025,0
20240725,121900,192584880,3025,3025,3025,3025,406
20240725,121800,191356730,3025,3020,3025,3015,228
20240725,121700,190668250,3015,3015,3015,3015,0
20240725,121600,190668250,3015,3015,3015,3015,0
20240725,121500,190668250,3015,3015,3015,3015,0
20240725,121400,190668250,3015,3015,3015,3015,1
20240725,121300,190665235,3015,3015,3015,3015,0
20240725,121200,190665235,3015,3015,3015,3015,0
20240725,121100,190665235,3015,3015,3015,3015,0
20240725,121000,190665235,3015,3015,3015,3015,0
20240725,120900,190665235,3015,3015,3015,3015,5
20240725,120800,190650160,3015,3015,3015,3015,0
20240725,120700,190650160,3015,3015,3015,3015,0
20240725,120600,190650160,3015,3015,3015,3015,100
20240725,120500,190348660,3020,3020,3020,3020,25
20240725,120400,190273160,3020,3020,3020,3020,0
20240725,120300,190273160,3020,3020,3020,3020,10
20240725,120200,190242960,3020,3020,3020,3020,16
20240725,120100,190194640,3020,3020,3020,3020,76
20240725,120000,189965120,3025,3030,3030,3025,104
20240725,115900,189650470,3020,3020,3020,3020,444
20240725,115800,188309590,3020,3020,3020,3020,0
20240725,115700,188309590,3020,3020,3020,3020,0
20240725,115600,188309590,3020,3020,3020,3020,0
20240725,115500,188309590,3020,3020,3020,3020,50
20240725,115400,188158590,3015,3015,3015,3015,0
20240725,115300,188158590,3015,3015,3015,3015,0
20240725,115200,188158590,3015,3015,3015,3015,0
20240725,115100,188158590,3015,3015,3015,3015,71
20240725,115000,187944525,3015,3015,3015,3015,968
20240725,114900,185026005,3015,3015,3015,3015,0
20240725,114800,185026005,3015,3015,3015,3015,0
20240725,114700,185026005,3015,3020,3020,3015,2579
20240725,114600,177237435,3020,3020,3020,3020,500
20240725,114500,175727435,3020,3020,3020,3020,0
20240725,114400,175727435,3020,3020,3020,3020,21
20240725,114300,175664015,3020,3020,3020,3020,6
20240725,114200,175645895,3020,3020,3020,3020,0
20240725,114100,175645895,3020,3020,3020,3020,0
20240725,114000,175645895,3020,3020,3020,3020,200
20240725,113900,175041895,3025,3025,3025,3025,0
20240725,113800,175041895,3025,3030,3030,3020,1205
20240725,113700,171402695,3020,3025,3025,3020,1879
20240725,113600,165727395,3035,3035,3035,3035,0
20240725,113500,165727395,3035,3035,3035,3035,0
20240725,113400,165727395,3035,3035,3035,3035,1
20240725,113300,165724360,3030,3030,3030,3030,0
20240725,113200,165724360,3030,3030,3030,3030,29
20240725,113100,165636490,3030,3030,3030,3030,0
20240725,113000,165636490,3030,3030,3030,3030,54
20240725,112900,165472870,3025,3025,3025,3025,48
20240725,112800,165327670,3020,3020,3020,3020,0
20240725,112700,165327670,3020,3020,3020,3020,0
20240725,112600,165327670,3020,3020,3020,3020,486
20240725,112500,163859950,3020,3020,3020,3020,0
20240725,112400,163859950,3020,3020,3020,3020,9
20240725,112300,163832770,3020,3020,3020,3020,2
20240725,112200,163826730,3020,3020,3020,3020,0
20240725,112100,163826730,3020,3020,3020,3020,0
20240725,112000,163826730,3020,3020,3020,3020,2
20240725,111900,163820690,3025,3025,3025,3025,2
20240725,111800,163814640,3030,3030,3030,3030,12
20240725,111700,163778280,3030,3030,3040,3030,27
20240725,111600,163696440,3040,3040,3040,3040,2
20240725,111500,163690360,3045,3030,3045,3030,22
20240725,111400,163623435,3045,3030,3045,3030,194
20240725,111300,163034560,3030,3025,3035,3025,146
20240725,111200,162591615,3035,3035,3035,3020,208
20240725,111100,161960455,3035,3000,3035,3000,131
20240725,111000,161563955,3040,3040,3040,3035,601
20240725,110900,159737965,3040,3005,3040,3005,1688
20240725,110800,154649570,3000,2995,3000,2995,780
20240725,110700,152309575,3000,2990,3000,2990,302
20240725,110600,151405620,2985,2985,2985,2985,0
20240725,110500,151405620,2985,2985,2985,2985,0
20240725,110400,151405620,2985,2975,2985,2975,2080
20240725,110300,145204760,2975,2975,2975,2975,250
20240725,110200,144461010,2970,2970,2970,2970,50
20240725,110100,144312510,2970,2970,2970,2970,414
20240725,110000,143082930,2965,2965,2965,2965,9
20240725,105900,143056245,2970,2970,2970,2970,0
20240725,105800,143056245,2970,2970,2970,2970,1
20240725,105700,143053275,2965,2965,2965,2965,2000
20240725,105600,137123275,2965,2965,2965,2965,2
20240725,105500,137117345,2980,2965,2980,2965,22
20240725,105400,137052010,2980,2965,2980,2965,2700
20240725,105300,129045995,2965,2965,2965,2965,60
20240725,105200,128868095,2980,2980,2980,2980,3
20240725,105100,128859155,2980,2980,2980,2980,1
20240725,105000,128856175,2975,2975,2975,2975,828
20240725,104900,126392875,2975,2975,2975,2975,30
20240725,104800,126303625,2975,2975,2975,2975,0
20240725,104700,126303625,2975,2975,2975,2975,0
20240725,104600,126303625,2975,2970,2975,2970,52
20240725,104500,126148935,2975,2970,2975,2970,4
20240725,104400,126137045,2965,2965,2965,2965,100
20240725,104300,125840545,2965,2965,2965,2965,300
20240725,104200,124951045,2965,2965,2965,2965,2
20240725,104100,124945115,2965,2970,2970,2965,2667
20240725,104000,117031170,2970,2970,2970,2970,300
20240725,103900,116140170,2975,2975,2975,2975,50
20240725,103800,115991420,2980,2980,2980,2980,15
20240725,103700,115946720,2980,2980,2980,2980,0
20240725,103600,115946720,2980,2980,2980,2980,16
20240725,103500,115899040,2980,2980,2980,2980,0
20240725,103400,115899040,2980,2980,2980,2980,1
20240725,103300,115896060,2975,2975,2975,2975,0
20240725,103200,115896060,2975,2975,2975,2975,0
20240725,103100,115896060,2975,2975,2975,2975,1
20240725,103000,115893085,2975,2975,2975,2975,0
20240725,102900,115893085,2975,2975,2975,2975,800
20240725,102800,113513085,2980,2980,2980,2980,0
20240725,102700,113513085,2980,2980,2980,2980,3
20240725,102600,113504145,2980,2980,2980,2980,88
20240725,102500,113241905,2980,2980,2980,2980,0
20240725,102400,113241905,2980,2980,2980,2980,0
20240725,102300,113241905,2980,2985,2985,2980,135
20240725,102200,112838955,2980,2980,2980,2980,94
20240725,102100,112558835,2975,2975,2975,2975,0
20240725,102000,112558835,2975,2975,2975,2975,15
20240725,101900,112514210,2975,2975,2975,2975,0
20240725,101800,112514210,2975,2975,2975,2975,0
20240725,101700,112514210,2975,2975,2975,2975,0
20240725,101600,112514210,2975,2975,2975,2975,0
20240725,101500,112514210,2975,2975,2975,2975,0
20240725,101400,112514210,2975,2975,2975,2975,1000
20240725,101300,109539210,2990,2990,2990,2990,0
20240725,101200,109539210,2990,2990,2990,2990,0
20240725,101100,109539210,2990,2990,2990,2990,100
20240725,101000,109240210,2990,2990,2990,2990,1
20240725,100900,109237220,2990,2990,2990,2990,10
20240725,100800,109207320,2990,2990,2990,2990,1
20240725,100700,109204330,2995,2995,2995,2995,0
20240725,100600,109204330,2995,2995,2995,2995,0
20240725,100500,109204330,2995,2995,2995,2995,0
20240725,100400,109204330,2995,2995,2995,2995,0
20240725,100300,109204330,2995,2995,2995,2995,0
20240725,100200,109204330,2995,2985,2995,2985,43
20240725,100100,109075965,2975,2975,2975,2975,1
20240725,100000,109072990,2970,2970,2970,2970,83
20240725,095900,108826480,2985,2985,2985,2985,6
20240725,095800,108808570,2970,2965,2970,2965,657
20240725,095700,106857355,2965,2965,2965,2965,0
20240725,095600,106857355,2965,2965,2965,2965,0
20240725,095500,106857355,2965,2965,2965,2965,0
20240725,095400,106857355,2965,2965,2965,2965,0
20240725,095300,106857355,2965,2965,2965,2965,27
20240725,095200,106777300,2970,2970,2970,2970,273
20240725,095100,105966490,2970,2970,2970,2970,300
20240725,095000,105075490,2970,2975,2975,2970,100
20240725,094900,104778475,2980,2985,2985,2980,19
20240725,094800,104721825,2985,2980,2985,2975,1017
20240725,094700,101696130,2975,2975,2975,2975,0
20240725,094600,101696130,2975,2975,2975,2975,405
20240725,094500,100491255,3000,2990,3000,2990,25
20240725,094400,100416270,2975,2975,2975,2975,0
20240725,094300,100416270,2975,2975,2975,2975,0
20240725,094200,100416270,2975,2980,2980,2975,2035
20240725,094100,94352485,2980,2980,2980,2980,516
20240725,094000,92814805,2975,2975,2975,2975,300
20240725,093900,91922305,2975,2975,2975,2975,0
20240725,093800,91922305,2975,2965,2975,2965,1415
20240725,093700,87714530,2965,2965,2965,2965,322
20240725,093600,86759800,2960,2960,2960,2960,0
20240725,093500,86759800,2960,2960,2960,2960,0
20240725,093400,86759800,2960,2965,2965,2960,2736
20240725,093300,78657335,2965,2970,2970,2965,486
20240725,093200,77215845,2970,2970,2975,2970,284
20240725,093100,76372360,2975,2970,2975,2970,734
20240725,093000,74192085,2970,2970,2970,2970,0
20240725,092900,74192085,2970,2970,2970,2970,5
20240725,092800,74177235,2970,2970,2970,2970,12
20240725,092700,74141595,2970,2970,2970,2970,15
20240725,092600,74097045,2965,2965,2965,2965,20
20240725,092500,74037745,2970,2970,2970,2970,47
20240725,092400,73898155,2970,2970,2970,2970,152
20240725,092300,73446715,2970,2970,2970,2970,1
20240725,092200,73443745,2970,2970,2970,2970,0
20240725,092100,73443745,2970,2970,2970,2970,0
20240725,092000,73443745,2970,2970,2970,2970,100
20240725,091900,73146745,2965,2965,2965,2965,1131
20240725,091800,69793330,2965,2960,2970,2960,561
20240725,091700,68131845,2965,2960,2965,2960,118
20240725,091600,67782560,2960,2970,2970,2960,5047
20240725,091500,52808325,2970,2975,2975,2970,709
20240725,091400,50700235,2970,2975,2975,2970,735
20240725,091300,48513810,2975,2980,2980,2975,240
20240725,091200,47799360,2980,2975,2980,2975,48
20240725,091100,47656540,2975,2970,2975,2970,279
20240725,091000,46827755,2975,2975,2975,2975,62
20240725,090900,46643305,2975,2975,2975,2975,756
20240725,090800,44394205,2975,2975,2975,2975,573
20240725,090700,42689530,2975,2975,2975,2970,289
20240725,090600,41829765,2975,2975,2975,2975,27
20240725,090500,41749440,2975,2975,2975,2975,80
20240725,090400,41511440,2975,2975,2980,2975,1519
20240725,090300,36992390,2980,2990,2990,2980,311
20240725,090200,36065540,2995,3000,3000,2980,5874
20240725,090100,18531040,3000,3000,3000,3000,513
20240725,090000,16992040,3000,3000,3000,3000,5663