stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,213400,432282150,4205,4205,4205,4205,6471
20240725,213300,432282150,4205,4205,4205,4205,0
20240725,213200,432282150,4205,4205,4205,4205,0
20240725,213100,432282150,4205,4205,4205,4205,0
20240725,213000,432282150,4205,4205,4205,4205,0
20240725,212900,432282150,4205,4205,4205,4205,0
20240725,212800,432282150,4205,4205,4205,4205,0
20240725,212700,432282150,4205,4205,4205,4205,0
20240725,212600,432282150,4205,4205,4205,4205,0
20240725,212500,432282150,4205,4205,4205,4205,0
20240725,212400,432282150,4205,4205,4205,4205,0
20240725,212300,432282150,4205,4205,4205,4205,0
20240725,212200,432282150,4205,4205,4205,4205,0
20240725,212100,432282150,4205,4205,4205,4205,0
20240725,212000,432282150,4205,4205,4205,4205,0
20240725,211900,432282150,4205,4205,4205,4205,0
20240725,211800,432282150,4205,4205,4205,4205,0
20240725,211700,432282150,4205,4205,4205,4205,0
20240725,211600,432282150,4205,4205,4205,4205,0
20240725,211500,432282150,4205,4205,4205,4205,0
20240725,211400,432282150,4205,4205,4205,4205,0
20240725,211300,432282150,4205,4205,4205,4205,0
20240725,211200,432282150,4205,4205,4205,4205,0
20240725,211100,432282150,4205,4205,4205,4205,0
20240725,211000,432282150,4205,4205,4205,4205,0
20240725,210900,432282150,4205,4205,4205,4205,0
20240725,210800,432282150,4205,4205,4205,4205,0
20240725,210700,432282150,4205,4205,4205,4205,0
20240725,210600,432282150,4205,4205,4205,4205,0
20240725,210500,432282150,4205,4205,4205,4205,0
20240725,210400,432282150,4205,4205,4205,4205,6471
20240725,210300,432282150,4205,4205,4205,4205,0
20240725,210200,432282150,4205,4205,4205,4205,0
20240725,210100,432282150,4205,4205,4205,4205,0
20240725,210000,432282150,4205,4205,4205,4205,0
20240725,205900,432282150,4205,4205,4205,4205,0
20240725,205800,432282150,4205,4205,4205,4205,0
20240725,205700,432282150,4205,4205,4205,4205,0
20240725,205600,432282150,4205,4205,4205,4205,0
20240725,205500,432282150,4205,4205,4205,4205,0
20240725,205400,432282150,4205,4205,4205,4205,0
20240725,205300,432282150,4205,4205,4205,4205,0
20240725,205200,432282150,4205,4205,4205,4205,0
20240725,205100,432282150,4205,4205,4205,4205,0
20240725,205000,432282150,4205,4205,4205,4205,0
20240725,204900,432282150,4205,4205,4205,4205,0
20240725,204800,432282150,4205,4205,4205,4205,0
20240725,204700,432282150,4205,4205,4205,4205,0
20240725,204600,432282150,4205,4205,4205,4205,0
20240725,204500,432282150,4205,4205,4205,4205,0
20240725,204400,432282150,4205,4205,4205,4205,0
20240725,204300,432282150,4205,4205,4205,4205,0
20240725,204200,432282150,4205,4205,4205,4205,0
20240725,204100,432282150,4205,4205,4205,4205,0
20240725,204000,432282150,4205,4205,4205,4205,0
20240725,203900,432282150,4205,4205,4205,4205,0
20240725,203800,432282150,4205,4205,4205,4205,0
20240725,203700,432282150,4205,4205,4205,4205,0
20240725,203600,432282150,4205,4205,4205,4205,0
20240725,203500,432282150,4205,4205,4205,4205,0
20240725,203400,432282150,4205,4205,4205,4205,6471
20240725,203300,432282150,4205,4205,4205,4205,0
20240725,203200,432282150,4205,4205,4205,4205,0
20240725,203100,432282150,4205,4205,4205,4205,0
20240725,203000,432282150,4205,4205,4205,4205,0
20240725,202900,432282150,4205,4205,4205,4205,0
20240725,202800,432282150,4205,4205,4205,4205,0
20240725,202700,432282150,4205,4205,4205,4205,0
20240725,202600,432282150,4205,4205,4205,4205,0
20240725,202500,432282150,4205,4205,4205,4205,0
20240725,202400,432282150,4205,4205,4205,4205,0
20240725,202300,432282150,4205,4205,4205,4205,0
20240725,202200,432282150,4205,4205,4205,4205,0
20240725,202100,432282150,4205,4205,4205,4205,0
20240725,202000,432282150,4205,4205,4205,4205,0
20240725,201900,432282150,4205,4205,4205,4205,0
20240725,201800,432282150,4205,4205,4205,4205,0
20240725,201700,432282150,4205,4205,4205,4205,0
20240725,201600,432282150,4205,4205,4205,4205,0
20240725,201500,432282150,4205,4205,4205,4205,0
20240725,201400,432282150,4205,4205,4205,4205,0
20240725,201300,432282150,4205,4205,4205,4205,0
20240725,201200,432282150,4205,4205,4205,4205,0
20240725,201100,432282150,4205,4205,4205,4205,0
20240725,201000,432282150,4205,4205,4205,4205,0
20240725,200900,432282150,4205,4205,4205,4205,0
20240725,200800,432282150,4205,4205,4205,4205,0
20240725,200700,432282150,4205,4205,4205,4205,0
20240725,200600,432282150,4205,4205,4205,4205,0
20240725,200500,432282150,4205,4205,4205,4205,0
20240725,200400,432282150,4205,4205,4205,4205,6471
20240725,200300,432282150,4205,4205,4205,4205,0
20240725,200200,432282150,4205,4205,4205,4205,0
20240725,200100,432282150,4205,4205,4205,4205,0
20240725,200000,432282150,4205,4205,4205,4205,0
20240725,195900,432282150,4205,4205,4205,4205,0
20240725,195800,432282150,4205,4205,4205,4205,0
20240725,195700,432282150,4205,4205,4205,4205,0
20240725,195600,432282150,4205,4205,4205,4205,0
20240725,195500,432282150,4205,4205,4205,4205,0
20240725,195400,432282150,4205,4205,4205,4205,0
20240725,195300,432282150,4205,4205,4205,4205,0
20240725,195200,432282150,4205,4205,4205,4205,0
20240725,195100,432282150,4205,4205,4205,4205,0
20240725,195000,432282150,4205,4205,4205,4205,0
20240725,194900,432282150,4205,4205,4205,4205,0
20240725,194800,432282150,4205,4205,4205,4205,0
20240725,194700,432282150,4205,4205,4205,4205,0
20240725,194600,432282150,4205,4205,4205,4205,0
20240725,194500,432282150,4205,4205,4205,4205,0
20240725,194400,432282150,4205,4205,4205,4205,0
20240725,194300,432282150,4205,4205,4205,4205,0
20240725,194200,432282150,4205,4205,4205,4205,0
20240725,194100,432282150,4205,4205,4205,4205,0
20240725,194000,432282150,4205,4205,4205,4205,0
20240725,193900,432282150,4205,4205,4205,4205,0
20240725,193800,432282150,4205,4205,4205,4205,0
20240725,193700,432282150,4205,4205,4205,4205,0
20240725,193600,432282150,4205,4205,4205,4205,0
20240725,193500,432282150,4205,4205,4205,4205,0
20240725,193400,432282150,4205,4205,4205,4205,6471
20240725,193300,432282150,4205,4205,4205,4205,0
20240725,193200,432282150,4205,4205,4205,4205,0
20240725,193100,432282150,4205,4205,4205,4205,0
20240725,193000,432282150,4205,4205,4205,4205,0
20240725,192900,432282150,4205,4205,4205,4205,0
20240725,192800,432282150,4205,4205,4205,4205,0
20240725,192700,432282150,4205,4205,4205,4205,0
20240725,192600,432282150,4205,4205,4205,4205,0
20240725,192500,432282150,4205,4205,4205,4205,0
20240725,192400,432282150,4205,4205,4205,4205,0
20240725,192300,432282150,4205,4205,4205,4205,0
20240725,192200,432282150,4205,4205,4205,4205,0
20240725,192100,432282150,4205,4205,4205,4205,0
20240725,192000,432282150,4205,4205,4205,4205,0
20240725,191900,432282150,4205,4205,4205,4205,0
20240725,191800,432282150,4205,4205,4205,4205,0
20240725,191700,432282150,4205,4205,4205,4205,0
20240725,191600,432282150,4205,4205,4205,4205,0
20240725,191500,432282150,4205,4205,4205,4205,0
20240725,191400,432282150,4205,4205,4205,4205,0
20240725,191300,432282150,4205,4205,4205,4205,0
20240725,191200,432282150,4205,4205,4205,4205,0
20240725,191100,432282150,4205,4205,4205,4205,0
20240725,191000,432282150,4205,4205,4205,4205,0
20240725,190900,432282150,4205,4205,4205,4205,0
20240725,190800,432282150,4205,4205,4205,4205,0
20240725,190700,432282150,4205,4205,4205,4205,0
20240725,190600,432282150,4205,4205,4205,4205,0
20240725,190500,432282150,4205,4205,4205,4205,0
20240725,190400,432282150,4205,4205,4205,4205,6471
20240725,190300,432282150,4205,4205,4205,4205,0
20240725,190200,432282150,4205,4205,4205,4205,0
20240725,190100,432282150,4205,4205,4205,4205,0
20240725,190000,432282150,4205,4205,4205,4205,0
20240725,185900,432282150,4205,4205,4205,4205,0
20240725,185800,432282150,4205,4205,4205,4205,0
20240725,185700,432282150,4205,4205,4205,4205,0
20240725,185600,432282150,4205,4205,4205,4205,0
20240725,185500,432282150,4205,4205,4205,4205,0
20240725,185400,432282150,4205,4205,4205,4205,0
20240725,185300,432282150,4205,4205,4205,4205,0
20240725,185200,432282150,4205,4205,4205,4205,0
20240725,185100,432282150,4205,4205,4205,4205,0
20240725,185000,432282150,4205,4205,4205,4205,0
20240725,184900,432282150,4205,4205,4205,4205,0
20240725,184800,432282150,4205,4205,4205,4205,0
20240725,184700,432282150,4205,4205,4205,4205,0
20240725,184600,432282150,4205,4205,4205,4205,0
20240725,184500,432282150,4205,4205,4205,4205,0
20240725,184400,432282150,4205,4205,4205,4205,0
20240725,184300,432282150,4205,4205,4205,4205,0
20240725,184200,432282150,4205,4205,4205,4205,0
20240725,184100,432282150,4205,4205,4205,4205,0
20240725,184000,432282150,4205,4205,4205,4205,0
20240725,183900,432282150,4205,4205,4205,4205,0
20240725,183800,432282150,4205,4205,4205,4205,0
20240725,183700,432282150,4205,4205,4205,4205,0
20240725,183600,432282150,4205,4205,4205,4205,0
20240725,183500,432282150,4205,4205,4205,4205,0
20240725,183400,432282150,4205,4205,4205,4205,6471
20240725,183300,432282150,4205,4205,4205,4205,0
20240725,183200,432282150,4205,4205,4205,4205,0
20240725,183100,432282150,4205,4205,4205,4205,0
20240725,183000,432282150,4205,4205,4205,4205,0
20240725,182900,432282150,4205,4205,4205,4205,0
20240725,182800,432282150,4205,4205,4205,4205,0
20240725,182700,432282150,4205,4205,4205,4205,0
20240725,182600,432282150,4205,4205,4205,4205,0
20240725,182500,432282150,4205,4205,4205,4205,0
20240725,182400,432282150,4205,4205,4205,4205,0
20240725,182300,432282150,4205,4205,4205,4205,0
20240725,182200,432282150,4205,4205,4205,4205,0
20240725,182100,432282150,4205,4205,4205,4205,0
20240725,182000,432282150,4205,4205,4205,4205,0
20240725,181900,432282150,4205,4205,4205,4205,0
20240725,181800,432282150,4205,4205,4205,4205,0
20240725,181700,432282150,4205,4205,4205,4205,0
20240725,181600,432282150,4205,4205,4205,4205,0
20240725,181500,432282150,4205,4205,4205,4205,0
20240725,181400,432282150,4205,4205,4205,4205,0
20240725,181300,432282150,4205,4205,4205,4205,0
20240725,181200,432282150,4205,4205,4205,4205,0
20240725,181100,432282150,4205,4205,4205,4205,0
20240725,181000,432282150,4205,4205,4205,4205,0
20240725,180900,432282150,4205,4205,4205,4205,0
20240725,180800,432282150,4205,4205,4205,4205,0
20240725,180700,432282150,4205,4205,4205,4205,0
20240725,180600,432282150,4205,4205,4205,4205,0
20240725,180500,432282150,4205,4205,4205,4205,0
20240725,180400,432282150,4205,4205,4205,4205,6471
20240725,180300,432282150,4205,4205,4205,4205,0
20240725,180200,432282150,4205,4205,4205,4205,0
20240725,180100,432282150,4205,4205,4205,4205,0
20240725,180000,432282150,4205,4205,4205,4205,0
20240725,175900,432282150,4205,4205,4205,4205,0
20240725,175800,432282150,4205,4205,4205,4205,0
20240725,175700,432282150,4205,4205,4205,4205,0
20240725,175600,432282150,4205,4205,4205,4205,0
20240725,175500,432282150,4205,4205,4205,4205,0
20240725,175400,432282150,4205,4205,4205,4205,0
20240725,175300,432282150,4205,4205,4205,4205,0
20240725,175200,432282150,4205,4205,4205,4205,0
20240725,175100,432282150,4205,4205,4205,4205,0
20240725,175000,432282150,4205,4205,4205,4205,0
20240725,174900,432282150,4205,4205,4205,4205,0
20240725,174800,432282150,4205,4205,4205,4205,0
20240725,174700,432282150,4205,4205,4205,4205,0
20240725,174600,432282150,4205,4205,4205,4205,0
20240725,174500,432282150,4205,4205,4205,4205,0
20240725,174400,432282150,4205,4205,4205,4205,0
20240725,174300,432282150,4205,4205,4205,4205,0
20240725,174200,432282150,4205,4205,4205,4205,0
20240725,174100,432282150,4205,4205,4205,4205,0
20240725,174000,432282150,4205,4205,4205,4205,0
20240725,173900,432282150,4205,4205,4205,4205,0
20240725,173800,432282150,4205,4205,4205,4205,0
20240725,173700,432282150,4205,4205,4205,4205,0
20240725,173600,432282150,4205,4205,4205,4205,0
20240725,173500,432282150,4205,4205,4205,4205,0
20240725,173400,432282150,4205,4205,4205,4205,6471
20240725,173300,432282150,4205,4205,4205,4205,0
20240725,173200,432282150,4205,4205,4205,4205,0
20240725,173100,432282150,4205,4205,4205,4205,0
20240725,173000,432282150,4205,4205,4205,4205,0
20240725,172900,432282150,4205,4205,4205,4205,0
20240725,172800,432282150,4205,4205,4205,4205,0
20240725,172700,432282150,4205,4205,4205,4205,0
20240725,172600,432282150,4205,4205,4205,4205,0
20240725,172500,432282150,4205,4205,4205,4205,0
20240725,172400,432282150,4205,4205,4205,4205,0
20240725,172300,432282150,4205,4205,4205,4205,0
20240725,172200,432282150,4205,4205,4205,4205,0
20240725,172100,432282150,4205,4205,4205,4205,0
20240725,172000,432282150,4205,4205,4205,4205,0
20240725,171900,432282150,4205,4205,4205,4205,0
20240725,171800,432282150,4205,4205,4205,4205,0
20240725,171700,432282150,4205,4205,4205,4205,0
20240725,171600,432282150,4205,4205,4205,4205,0
20240725,171500,432282150,4205,4205,4205,4205,0
20240725,171400,432282150,4205,4205,4205,4205,0
20240725,171300,432282150,4205,4205,4205,4205,0
20240725,171200,432282150,4205,4205,4205,4205,0
20240725,171100,432282150,4205,4205,4205,4205,0
20240725,171000,432282150,4205,4205,4205,4205,0
20240725,170900,432282150,4205,4205,4205,4205,0
20240725,170800,432282150,4205,4205,4205,4205,0
20240725,170700,432282150,4205,4205,4205,4205,0
20240725,170600,432282150,4205,4205,4205,4205,0
20240725,170500,432282150,4205,4205,4205,4205,0
20240725,170400,432282150,4205,4205,4205,4205,6471
20240725,170300,432282150,4205,4205,4205,4205,0
20240725,170200,432282150,4205,4205,4205,4205,0
20240725,170100,432282150,4205,4205,4205,4205,0
20240725,170000,432282150,4205,4205,4205,4205,0
20240725,165900,432282150,4205,4205,4205,4205,0
20240725,165800,432282150,4205,4205,4205,4205,0
20240725,165700,432282150,4205,4205,4205,4205,0
20240725,165600,432282150,4205,4205,4205,4205,0
20240725,165500,432282150,4205,4205,4205,4205,0
20240725,165400,432282150,4205,4205,4205,4205,0
20240725,165300,432282150,4205,4205,4205,4205,0
20240725,165200,432282150,4205,4205,4205,4205,0
20240725,165100,432282150,4205,4205,4205,4205,0
20240725,165000,432282150,4205,4205,4205,4205,0
20240725,164900,432282150,4205,4205,4205,4205,0
20240725,164800,432282150,4205,4205,4205,4205,0
20240725,164700,432282150,4205,4205,4205,4205,0
20240725,164600,432282150,4205,4205,4205,4205,0
20240725,164500,432282150,4205,4205,4205,4205,0
20240725,164400,432282150,4205,4205,4205,4205,0
20240725,164300,432282150,4205,4205,4205,4205,0
20240725,164200,432282150,4205,4205,4205,4205,0
20240725,164100,432282150,4205,4205,4205,4205,0
20240725,164000,432282150,4205,4205,4205,4205,0
20240725,163900,432282150,4205,4205,4205,4205,0
20240725,163800,432282150,4205,4205,4205,4205,0
20240725,163700,432282150,4205,4205,4205,4205,0
20240725,163600,432282150,4205,4205,4205,4205,0
20240725,163500,432282150,4205,4205,4205,4205,0
20240725,163400,432282150,4205,4205,4205,4205,6471
20240725,163300,432282150,4205,4205,4205,4205,0
20240725,163200,432282150,4205,4205,4205,4205,0
20240725,163100,432282150,4205,4205,4205,4205,0
20240725,163000,432282150,4205,4205,4205,4205,0
20240725,162900,432282150,4205,4205,4205,4205,0
20240725,162800,432282150,4205,4205,4205,4205,0
20240725,162700,432282150,4205,4205,4205,4205,0
20240725,162600,432282150,4205,4205,4205,4205,0
20240725,162500,432282150,4205,4205,4205,4205,0
20240725,162400,432282150,4205,4205,4205,4205,0
20240725,162300,432282150,4205,4205,4205,4205,0
20240725,162200,432282150,4205,4205,4205,4205,0
20240725,162100,432282150,4205,4205,4205,4205,0
20240725,162000,432282150,4205,4205,4205,4205,0
20240725,161900,432282150,4205,4205,4205,4205,0
20240725,161800,432282150,4205,4205,4205,4205,0
20240725,161700,432282150,4205,4205,4205,4205,0
20240725,161600,432282150,4205,4205,4205,4205,0
20240725,161500,432282150,4205,4205,4205,4205,0
20240725,161400,432282150,4205,4205,4205,4205,0
20240725,161300,432282150,4205,4205,4205,4205,0
20240725,161200,432282150,4205,4205,4205,4205,0
20240725,161100,432282150,4205,4205,4205,4205,0
20240725,161000,432282150,4205,4205,4205,4205,0
20240725,160900,432282150,4205,4205,4205,4205,0
20240725,160800,432282150,4205,4205,4205,4205,0
20240725,160700,432282150,4205,4205,4205,4205,0
20240725,160600,432282150,4205,4205,4205,4205,0
20240725,160500,432282150,4205,4205,4205,4205,0
20240725,160400,432282150,4205,4205,4205,4205,6471
20240725,160300,432282150,4205,4205,4205,4205,0
20240725,160200,432282150,4205,4205,4205,4205,0
20240725,160100,432282150,4205,4205,4205,4205,0
20240725,160000,432282150,4205,4205,4205,4205,0
20240725,155900,432282150,4205,4205,4205,4205,0
20240725,155800,432282150,4205,4205,4205,4205,0
20240725,155700,432282150,4205,4205,4205,4205,0
20240725,155600,432282150,4205,4205,4205,4205,0
20240725,155500,432282150,4205,4205,4205,4205,0
20240725,155400,432282150,4205,4205,4205,4205,0
20240725,155300,432282150,4205,4205,4205,4205,0
20240725,155200,432282150,4205,4205,4205,4205,0
20240725,155100,432282150,4205,4205,4205,4205,0
20240725,155000,432282150,4205,4205,4205,4205,0
20240725,154900,432282150,4205,4205,4205,4205,0
20240725,154800,432282150,4205,4205,4205,4205,0
20240725,154700,432282150,4205,4205,4205,4205,0
20240725,154600,432282150,4205,4205,4205,4205,0
20240725,154500,432282150,4205,4205,4205,4205,0
20240725,154400,432282150,4205,4205,4205,4205,0
20240725,154300,432282150,4205,4205,4205,4205,0
20240725,154200,432282150,4205,4205,4205,4205,0
20240725,154100,432282150,4205,4205,4205,4205,0
20240725,154000,432282150,4205,4205,4205,4205,0
20240725,153900,432282150,4205,4205,4205,4205,0
20240725,153800,432282150,4205,4205,4205,4205,0
20240725,153700,432282150,4205,4205,4205,4205,0
20240725,153600,432282150,4205,4205,4205,4205,0
20240725,153500,432282150,4205,4205,4205,4205,0
20240725,153400,432282150,4205,4205,4205,4205,6471
20240725,153300,432282150,4205,4205,4205,4205,0
20240725,153200,432282150,4205,4205,4205,4205,0
20240725,153100,432282150,4205,4205,4205,4205,0
20240725,153000,432282150,4205,4205,4205,4205,6471
20240725,152900,405071595,4130,4130,4130,4130,0
20240725,152800,405071595,4130,4130,4130,4130,0
20240725,152700,405071595,4130,4130,4130,4130,0
20240725,152600,405071595,4130,4130,4130,4130,0
20240725,152500,405071595,4130,4130,4130,4130,0
20240725,152400,405071595,4130,4130,4130,4130,0
20240725,152300,405071595,4130,4130,4130,4130,0
20240725,152200,405071595,4130,4130,4130,4130,0
20240725,152100,405071595,4130,4130,4130,4130,0
20240725,152000,405071595,4130,4130,4130,4130,0
20240725,151900,405071595,4130,4130,4130,4130,280
20240725,151800,403915195,4140,4140,4140,4105,572
20240725,151700,401556420,4150,4150,4150,4150,364
20240725,151600,400045820,4170,4170,4170,4170,239
20240725,151500,399049190,4170,4170,4170,4170,680
20240725,151400,396213590,4180,4160,4180,4160,1138
20240725,151300,391478515,4170,4170,4170,4170,80
20240725,151200,391144915,4165,4155,4170,4155,1022
20240725,151100,386884070,4155,4125,4155,4120,3378
20240725,151000,372945690,4105,4105,4105,4105,100
20240725,150900,372535190,4125,4125,4125,4125,0
20240725,150800,372535190,4125,4125,4125,4125,2
20240725,150700,372526940,4125,4125,4125,4125,1
20240725,150600,372522815,4100,4110,4110,4100,1282
20240725,150500,367261675,4130,4130,4130,4110,141
20240725,150400,366679645,4130,4110,4130,4110,17
20240725,150300,366609515,4110,4110,4110,4110,80
20240725,150200,366280715,4110,4115,4115,4110,191
20240725,150100,365494885,4115,4115,4115,4115,700
20240725,150000,362614385,4125,4130,4130,4125,62
20240725,145900,362358625,4130,4105,4130,4105,607
20240725,145800,359866840,4110,4120,4120,4110,461
20240725,145700,357970815,4125,4140,4140,4125,67
20240725,145600,357693915,4135,4145,4145,4135,131
20240725,145500,357151895,4150,4150,4150,4150,4
20240725,145400,357135295,4150,4150,4150,4150,0
20240725,145300,357135295,4150,4150,4150,4150,1
20240725,145200,357131145,4150,4150,4150,4150,103
20240725,145100,356703695,4155,4155,4155,4155,2
20240725,145000,356695385,4155,4155,4155,4155,0
20240725,144900,356695385,4155,4155,4155,4155,1
20240725,144800,356691230,4155,4155,4155,4155,51
20240725,144700,356479325,4155,4155,4155,4155,120
20240725,144600,355980725,4150,4150,4150,4150,50
20240725,144500,355773225,4155,4155,4170,4155,243
20240725,144400,354763545,4155,4155,4155,4155,0
20240725,144300,354763545,4155,4155,4155,4155,0
20240725,144200,354763545,4155,4165,4165,4155,200
20240725,144100,353931650,4170,4170,4170,4170,0
20240725,144000,353931650,4170,4170,4170,4170,1
20240725,143900,353927480,4165,4165,4165,4165,0
20240725,143800,353927480,4165,4165,4165,4165,0
20240725,143700,353927480,4165,4165,4165,4165,37
20240725,143600,353773375,4165,4170,4170,4165,147
20240725,143500,353161115,4170,4170,4170,4170,1
20240725,143400,353156945,4170,4170,4170,4170,159
20240725,143300,352493915,4170,4175,4175,4170,22
20240725,143200,352402075,4175,4175,4175,4175,205
20240725,143100,351546200,4175,4175,4175,4175,0
20240725,143000,351546200,4175,4175,4175,4175,140
20240725,142900,350961700,4180,4180,4180,4180,138
20240725,142800,350384860,4180,4180,4180,4180,0
20240725,142700,350384860,4180,4180,4180,4180,96
20240725,142600,349983580,4185,4185,4185,4185,2
20240725,142500,349975210,4185,4185,4185,4185,2
20240725,142400,349966840,4185,4185,4185,4185,0
20240725,142300,349966840,4185,4185,4185,4185,0
20240725,142200,349966840,4185,4190,4190,4185,208
20240725,142100,349095785,4195,4195,4195,4195,0
20240725,142000,349095785,4195,4195,4195,4195,0
20240725,141900,349095785,4195,4195,4195,4195,124
20240725,141800,348575605,4195,4195,4195,4195,551
20240725,141700,346264160,4195,4195,4195,4195,0
20240725,141600,346264160,4195,4195,4195,4195,0
20240725,141500,346264160,4195,4195,4195,4195,0
20240725,141400,346264160,4195,4195,4195,4195,0
20240725,141300,346264160,4195,4195,4195,4195,0
20240725,141200,346264160,4195,4200,4200,4195,677
20240725,141100,343423940,4200,4200,4205,4200,857
20240725,141000,339824505,4200,4195,4200,4195,240
20240725,140900,338816520,4195,4195,4195,4195,3
20240725,140800,338803935,4195,4195,4195,4195,0
20240725,140700,338803935,4195,4195,4195,4195,200
20240725,140600,337964935,4195,4195,4195,4195,410
20240725,140500,336244985,4195,4195,4195,4195,43
20240725,140400,336064600,4195,4185,4195,4185,23
20240725,140300,335968165,4195,4195,4195,4195,0
20240725,140200,335968165,4195,4195,4195,4195,0
20240725,140100,335968165,4195,4195,4195,4195,10
20240725,140000,335926215,4195,4195,4195,4195,0
20240725,135900,335926215,4195,4195,4195,4195,10
20240725,135800,335884265,4180,4180,4180,4180,0
20240725,135700,335884265,4180,4180,4180,4180,23
20240725,135600,335788125,4180,4180,4180,4180,30
20240725,135500,335662725,4180,4180,4180,4180,0
20240725,135400,335662725,4180,4180,4180,4180,0
20240725,135300,335662725,4180,4180,4180,4180,0
20240725,135200,335662725,4180,4180,4180,4180,437
20240725,135100,333836065,4180,4180,4180,4180,71
20240725,135000,333539285,4180,4180,4180,4180,52
20240725,134900,333321925,4180,4180,4180,4180,0
20240725,134800,333321925,4180,4190,4190,4180,425
20240725,134700,331543720,4190,4195,4195,4190,260
20240725,134600,330453690,4195,4195,4195,4195,526
20240725,134500,328247120,4200,4200,4200,4200,10
20240725,134400,328205120,4200,4200,4200,4200,0
20240725,134300,328205120,4200,4200,4200,4200,1
20240725,134200,328200920,4190,4195,4195,4190,115
20240725,134100,327718920,4190,4190,4190,4190,0
20240725,134000,327718920,4190,4190,4190,4190,0
20240725,133900,327718920,4190,4190,4190,4190,0
20240725,133800,327718920,4190,4200,4200,4190,2053
20240725,133700,319098370,4200,4200,4200,4200,50
20240725,133600,318888370,4200,4200,4200,4200,600
20240725,133500,316368370,4200,4200,4200,4200,1
20240725,133400,316364170,4195,4195,4195,4195,483
20240725,133300,314337985,4185,4185,4185,4185,0
20240725,133200,314337985,4185,4185,4185,4185,0
20240725,133100,314337985,4185,4185,4185,4185,0
20240725,133000,314337985,4185,4185,4185,4185,0
20240725,132900,314337985,4185,4185,4185,4185,0
20240725,132800,314337985,4185,4185,4185,4185,0
20240725,132700,314337985,4185,4185,4185,4185,0
20240725,132600,314337985,4185,4185,4185,4185,0
20240725,132500,314337985,4185,4185,4185,4185,0
20240725,132400,314337985,4185,4185,4185,4185,4
20240725,132300,314321245,4180,4195,4195,4180,22
20240725,132200,314229135,4195,4195,4195,4195,6
20240725,132100,314203965,4180,4180,4180,4180,0
20240725,132000,314203965,4180,4180,4180,4180,0
20240725,131900,314203965,4180,4180,4180,4180,1
20240725,131800,314199785,4200,4200,4200,4200,2
20240725,131700,314191385,4200,4200,4200,4200,0
20240725,131600,314191385,4200,4200,4200,4200,1
20240725,131500,314187185,4195,4185,4195,4185,3502
20240725,131400,299499025,4190,4190,4190,4190,53
20240725,131300,299276955,4190,4190,4190,4190,100
20240725,131200,298857955,4190,4190,4190,4190,0
20240725,131100,298857955,4190,4185,4190,4185,4
20240725,131000,298841205,4185,4185,4185,4185,2
20240725,130900,298832835,4165,4165,4165,4165,0
20240725,130800,298832835,4165,4165,4165,4165,0
20240725,130700,298832835,4165,4165,4165,4165,0
20240725,130600,298832835,4165,4175,4175,4165,22
20240725,130500,298741135,4175,4175,4175,4175,50
20240725,130400,298532385,4185,4185,4185,4185,0
20240725,130300,298532385,4185,4185,4185,4185,0
20240725,130200,298532385,4185,4185,4185,4185,0
20240725,130100,298532385,4185,4185,4185,4185,1
20240725,130000,298528200,4190,4190,4190,4190,0
20240725,125900,298528200,4190,4190,4190,4190,0
20240725,125800,298528200,4190,4185,4190,4185,3
20240725,125700,298515635,4160,4160,4160,4160,1
20240725,125600,298511475,4160,4160,4160,4160,0
20240725,125500,298511475,4160,4165,4165,4160,458
20240725,125400,296606135,4170,4170,4170,4170,1
20240725,125300,296601965,4170,4170,4170,4170,103
20240725,125200,296172455,4185,4185,4185,4185,0
20240725,125100,296172455,4185,4185,4185,4185,600
20240725,125000,293661455,4185,4185,4185,4185,0
20240725,124900,293661455,4185,4185,4185,4185,0
20240725,124800,293661455,4185,4185,4185,4185,0
20240725,124700,293661455,4185,4185,4185,4185,0
20240725,124600,293661455,4185,4170,4185,4170,150
20240725,124500,293034455,4170,4170,4170,4170,500
20240725,124400,290949455,4170,4170,4170,4170,0
20240725,124300,290949455,4170,4170,4170,4170,0
20240725,124200,290949455,4170,4170,4170,4170,2
20240725,124100,290941115,4170,4170,4170,4170,0
20240725,124000,290941115,4170,4170,4170,4170,0
20240725,123900,290941115,4170,4170,4170,4170,0
20240725,123800,290941115,4170,4170,4170,4170,5
20240725,123700,290920265,4170,4170,4170,4170,100
20240725,123600,290503265,4170,4170,4170,4170,2
20240725,123500,290494925,4170,4170,4170,4170,102
20240725,123400,290069585,4170,4165,4170,4165,66
20240725,123300,289794690,4170,4170,4170,4170,0
20240725,123200,289794690,4170,4185,4185,4170,4
20240725,123100,289777980,4185,4185,4185,4185,50
20240725,123000,289568730,4185,4185,4185,4185,37
20240725,122900,289413885,4185,4185,4185,4185,2
20240725,122800,289405515,4160,4160,4160,4160,0
20240725,122700,289405515,4160,4185,4190,4160,487
20240725,122600,287376195,4190,4190,4190,4190,0
20240725,122500,287376195,4190,4190,4190,4190,14
20240725,122400,287317535,4190,4190,4190,4190,0
20240725,122300,287317535,4190,4190,4190,4190,0
20240725,122200,287317535,4190,4190,4190,4190,0
20240725,122100,287317535,4190,4190,4190,4190,0
20240725,122000,287317535,4190,4190,4190,4190,5
20240725,121900,287296585,4160,4160,4160,4160,200
20240725,121800,286464585,4190,4170,4190,4170,5
20240725,121700,286443685,4160,4160,4160,4160,0
20240725,121600,286443685,4160,4160,4160,4160,226
20240725,121500,285503525,4160,4160,4160,4160,10
20240725,121400,285461925,4170,4170,4170,4170,0
20240725,121300,285461925,4170,4170,4170,4160,983
20240725,121200,281362830,4180,4180,4180,4180,15
20240725,121100,281300130,4190,4175,4190,4175,243
20240725,121000,280285575,4175,4175,4175,4175,150
20240725,120900,279659325,4195,4195,4195,4195,0
20240725,120800,279659325,4195,4195,4195,4195,0
20240725,120700,279659325,4195,4195,4195,4195,0
20240725,120600,279659325,4195,4195,4195,4195,0
20240725,120500,279659325,4195,4195,4195,4195,0
20240725,120400,279659325,4195,4195,4195,4195,0
20240725,120300,279659325,4195,4195,4195,4195,0
20240725,120200,279659325,4195,4195,4195,4195,0
20240725,120100,279659325,4195,4195,4195,4195,1
20240725,120000,279655130,4195,4200,4200,4195,35
20240725,115900,279508155,4200,4180,4200,4180,1243
20240725,115800,274289430,4185,4185,4185,4185,4
20240725,115700,274272690,4180,4170,4180,4170,313
20240725,115600,272964380,4170,4155,4170,4155,1294
20240725,115500,267581950,4150,4140,4150,4140,591
20240725,115400,265132535,4140,4140,4140,4140,0
20240725,115300,265132535,4140,4140,4145,4140,146
20240725,115200,264527595,4135,4135,4135,4135,0
20240725,115100,264527595,4135,4135,4135,4135,1
20240725,115000,264523460,4135,4135,4135,4135,508
20240725,114900,262422880,4140,4140,4140,4140,0
20240725,114800,262422880,4140,4140,4140,4140,0
20240725,114700,262422880,4140,4140,4140,4140,1
20240725,114600,262418740,4140,4140,4140,4140,0
20240725,114500,262418740,4140,4140,4140,4140,1
20240725,114400,262414600,4125,4125,4125,4125,500
20240725,114300,260352100,4125,4125,4125,4125,0
20240725,114200,260352100,4125,4130,4140,4125,62
20240725,114100,260096330,4145,4145,4145,4145,0
20240725,114000,260096330,4145,4145,4145,4145,1
20240725,113900,260092185,4125,4125,4125,4125,0
20240725,113800,260092185,4125,4125,4125,4125,11
20240725,113700,260046810,4145,4145,4145,4145,45
20240725,113600,259860285,4145,4145,4145,4145,1
20240725,113500,259856140,4125,4125,4125,4125,200
20240725,113400,259031140,4125,4125,4125,4125,50
20240725,113300,258824890,4125,4140,4140,4125,221
20240725,113200,257913050,4125,4125,4125,4125,0
20240725,113100,257913050,4125,4125,4125,4125,1424
20240725,113000,252039050,4125,4130,4130,4125,951
20240725,112900,248116165,4130,4130,4130,4130,10
20240725,112800,248074865,4130,4130,4130,4130,10
20240725,112700,248033565,4140,4140,4140,4140,1
20240725,112600,248029425,4140,4140,4140,4140,28
20240725,112500,247913505,4140,4140,4140,4140,4
20240725,112400,247896945,4145,4140,4145,4140,124
20240725,112300,247383385,4140,4135,4140,4135,205
20240725,112200,246535680,4135,4135,4135,4135,1
20240725,112100,246531545,4130,4130,4130,4130,0
20240725,112000,246531545,4130,4120,4130,4120,418
20240725,111900,244807835,4120,4095,4120,4095,3632
20240725,111800,229882390,4095,4095,4095,4095,4
20240725,111700,229866010,4095,4095,4095,4095,0
20240725,111600,229866010,4095,4095,4095,4095,1
20240725,111500,229861915,4095,4095,4095,4095,46
20240725,111400,229673545,4095,4095,4095,4095,1
20240725,111300,229669450,4100,4100,4100,4100,97
20240725,111200,229271750,4100,4100,4100,4100,177
20240725,111100,228546050,4100,4100,4100,4100,0
20240725,111000,228546050,4100,4100,4100,4100,0
20240725,110900,228546050,4100,4100,4100,4100,0
20240725,110800,228546050,4100,4100,4105,4100,1527
20240725,110700,222281095,4100,4100,4100,4100,0
20240725,110600,222281095,4100,4100,4100,4100,17
20240725,110500,222211395,4100,4095,4100,4095,1190
20240725,110400,217332690,4095,4090,4095,4090,1499
20240725,110300,211199280,4090,4090,4090,4090,54
20240725,110200,210978420,4060,4060,4060,4060,0
20240725,110100,210978420,4060,4060,4060,4060,0
20240725,110000,210978420,4060,4060,4060,4060,0
20240725,105900,210978420,4060,4060,4060,4060,0
20240725,105800,210978420,4060,4060,4060,4060,500
20240725,105700,208948420,4060,4060,4060,4060,0
20240725,105600,208948420,4060,4060,4060,4060,0
20240725,105500,208948420,4060,4060,4060,4060,8
20240725,105400,208915940,4055,4055,4055,4055,0
20240725,105300,208915940,4055,4060,4060,4055,350
20240725,105200,207496315,4060,4060,4060,4060,0
20240725,105100,207496315,4060,4070,4070,4055,804
20240725,105000,204228275,4075,4095,4095,4075,2263
20240725,104900,194991520,4095,4085,4095,4085,465
20240725,104800,193090145,4080,4080,4080,4080,101
20240725,104700,192678065,4080,4085,4085,4080,1403
20240725,104600,186952975,4085,4080,4085,4080,578
20240725,104500,184591860,4075,4075,4075,4075,35
20240725,104400,184449235,4075,4075,4075,4075,1
20240725,104300,184445160,4070,4070,4070,4070,0
20240725,104200,184445160,4070,4070,4070,4070,0
20240725,104100,184445160,4070,4075,4075,4070,2100
20240725,104000,175898135,4070,4070,4070,4070,0
20240725,103900,175898135,4070,4070,4070,4070,85
20240725,103800,175552185,4070,4075,4075,4070,37
20240725,103700,175401500,4070,4070,4070,4070,0
20240725,103600,175401500,4070,4070,4070,4070,0
20240725,103500,175401500,4070,4070,4070,4070,0
20240725,103400,175401500,4070,4070,4070,4070,1192
20240725,103300,170550060,4050,4050,4050,4050,0
20240725,103200,170550060,4050,4050,4050,4050,0
20240725,103100,170550060,4050,4050,4050,4050,0
20240725,103000,170550060,4050,4070,4070,4050,801
20240725,102900,167301820,4070,4070,4070,4070,4
20240725,102800,167285540,4070,4070,4070,4070,0
20240725,102700,167285540,4070,4075,4075,4070,6
20240725,102600,167261095,4080,4090,4090,4080,32
20240725,102500,167130320,4095,4095,4095,4095,0
20240725,102400,167130320,4095,4095,4095,4095,0
20240725,102300,167130320,4095,4095,4095,4095,0
20240725,102200,167130320,4095,4095,4095,4095,3
20240725,102100,167118035,4095,4095,4095,4095,0
20240725,102000,167118035,4095,4090,4095,4090,1084
20240725,101900,162680215,4085,4080,4085,4080,970
20240725,101800,158721415,4080,4075,4080,4075,903
20240725,101700,155037180,4075,4075,4075,4075,0
20240725,101600,155037180,4075,4075,4075,4075,200
20240725,101500,154222180,4075,4055,4075,4050,871
20240725,101400,150690260,4080,4080,4080,4080,120
20240725,101300,150200660,4080,4080,4080,4080,11
20240725,101200,150155780,4080,4065,4080,4065,1243
20240725,101100,145090990,4070,4070,4070,4065,61
20240725,101000,144842820,4065,4065,4065,4065,0
20240725,100900,144842820,4065,4075,4075,4065,37
20240725,100800,144692245,4075,4060,4075,4055,502
20240725,100700,142655630,4060,4065,4065,4060,275
20240725,100600,141538255,4065,4065,4065,4065,225
20240725,100500,140623630,4065,4075,4075,4065,19
20240725,100400,140546315,4075,4075,4075,4075,4
20240725,100300,140530015,4075,4075,4075,4075,10
20240725,100200,140489265,4075,4075,4075,4075,0
20240725,100100,140489265,4075,4075,4075,4075,0
20240725,100000,140489265,4075,4075,4075,4070,4
20240725,095900,140472975,4075,4075,4075,4060,8
20240725,095800,140440390,4060,4060,4060,4060,8
20240725,095700,140407910,4075,4075,4075,4075,4
20240725,095600,140391610,4075,4060,4075,4055,955
20240725,095500,136510695,4060,4070,4070,4060,588
20240725,095400,134123405,4070,4045,4070,4045,1681
20240725,095300,127294575,4045,4045,4060,4045,821
20240725,095200,123969925,4045,4045,4045,4045,216
20240725,095100,123096205,4045,4040,4045,4040,623
20240725,095000,120576175,4040,4060,4060,4040,165
20240725,094900,119908810,4065,4065,4065,4065,1
20240725,094800,119904745,4045,4045,4070,4045,1580
20240725,094700,113513595,4045,4045,4045,4045,74
20240725,094600,113214265,4050,4055,4060,4050,1578
20240725,094500,106822830,4060,4065,4065,4055,240
20240725,094400,105848505,4070,4070,4070,4070,0
20240725,094300,105848505,4070,4070,4070,4070,3
20240725,094200,105836295,4070,4070,4070,4070,8
20240725,094100,105803735,4070,4070,4070,4070,0
20240725,094000,105803735,4070,4070,4070,4070,114
20240725,093900,105339755,4070,4060,4080,4050,3616
20240725,093800,90684145,4085,4085,4085,4085,0
20240725,093700,90684145,4085,4085,4085,4060,11
20240725,093600,90639335,4085,4085,4085,4085,0
20240725,093500,90639335,4085,4085,4085,4085,1
20240725,093400,90635250,4060,4060,4070,4060,800
20240725,093300,87386250,4060,4070,4070,4060,1971
20240725,093200,79379140,4070,4085,4085,4070,828
20240725,093100,76005825,4080,4100,4100,4080,730
20240725,093000,73025410,4100,4100,4100,4100,2
20240725,092900,73017210,4100,4090,4100,4085,49
20240725,092800,72816665,4100,4110,4115,4085,3263
20240725,092700,59464525,4105,4110,4110,4105,2
20240725,092600,59456310,4090,4100,4100,4090,306
20240725,092500,58204740,4090,4105,4115,4090,2050
20240725,092400,49793570,4115,4115,4115,4115,0
20240725,092300,49793570,4115,4115,4115,4115,5
20240725,092200,49772995,4115,4115,4115,4115,151
20240725,092100,49151630,4115,4110,4115,4100,13
20240725,092000,49098205,4090,4100,4120,4090,525
20240725,091900,46950865,4105,4105,4105,4105,10
20240725,091800,46909815,4100,4100,4100,4100,23
20240725,091700,46815515,4100,4095,4100,4090,46
20240725,091600,46627110,4090,4095,4095,4090,182
20240725,091500,45882320,4085,4090,4090,4085,280
20240725,091400,44737310,4090,4120,4120,4090,270
20240725,091300,43631560,4100,4090,4105,4090,408
20240725,091200,41958600,4090,4090,4090,4090,180
20240725,091100,41222400,4090,4090,4090,4090,712
20240725,091000,38310320,4090,4090,4090,4090,1
20240725,090900,38306230,4090,4090,4090,4080,78
20240725,090800,37987445,4085,4080,4085,4080,914
20240725,090700,34257830,4075,4085,4085,4075,76
20240725,090600,33948115,4090,4065,4090,4065,575
20240725,090500,31600755,4060,4085,4085,4060,2100
20240725,090400,23036505,4085,4085,4085,4085,500
20240725,090300,20994005,4085,4110,4110,4080,648
20240725,090200,18347060,4080,4085,4085,4080,61
20240725,090100,18097925,4080,4075,4080,4075,32
20240725,090000,17967515,4155,4065,4170,4060,4411