stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191500,214413170,10870,10870,10870,10870,1555
20240725,191400,214413170,10870,10870,10870,10870,0
20240725,191300,214413170,10870,10870,10870,10870,0
20240725,191200,214413170,10870,10870,10870,10870,0
20240725,191100,214413170,10870,10870,10870,10870,0
20240725,191000,214413170,10870,10870,10870,10870,0
20240725,190900,214413170,10870,10870,10870,10870,0
20240725,190800,214413170,10870,10870,10870,10870,0
20240725,190700,214413170,10870,10870,10870,10870,0
20240725,190600,214413170,10870,10870,10870,10870,0
20240725,190500,214413170,10870,10870,10870,10870,0
20240725,190400,214413170,10870,10870,10870,10870,0
20240725,190300,214413170,10870,10870,10870,10870,0
20240725,190200,214413170,10870,10870,10870,10870,0
20240725,190100,214413170,10870,10870,10870,10870,0
20240725,190000,214413170,10870,10870,10870,10870,0
20240725,185900,214413170,10870,10870,10870,10870,0
20240725,185800,214413170,10870,10870,10870,10870,0
20240725,185700,214413170,10870,10870,10870,10870,0
20240725,185600,214413170,10870,10870,10870,10870,0
20240725,185500,214413170,10870,10870,10870,10870,0
20240725,185400,214413170,10870,10870,10870,10870,0
20240725,185300,214413170,10870,10870,10870,10870,0
20240725,185200,214413170,10870,10870,10870,10870,0
20240725,185100,214413170,10870,10870,10870,10870,0
20240725,185000,214413170,10870,10870,10870,10870,0
20240725,184900,214413170,10870,10870,10870,10870,0
20240725,184800,214413170,10870,10870,10870,10870,0
20240725,184700,214413170,10870,10870,10870,10870,0
20240725,184600,214413170,10870,10870,10870,10870,0
20240725,184500,214413170,10870,10870,10870,10870,1555
20240725,184400,214413170,10870,10870,10870,10870,0
20240725,184300,214413170,10870,10870,10870,10870,0
20240725,184200,214413170,10870,10870,10870,10870,0
20240725,184100,214413170,10870,10870,10870,10870,0
20240725,184000,214413170,10870,10870,10870,10870,0
20240725,183900,214413170,10870,10870,10870,10870,0
20240725,183800,214413170,10870,10870,10870,10870,0
20240725,183700,214413170,10870,10870,10870,10870,0
20240725,183600,214413170,10870,10870,10870,10870,0
20240725,183500,214413170,10870,10870,10870,10870,0
20240725,183400,214413170,10870,10870,10870,10870,0
20240725,183300,214413170,10870,10870,10870,10870,0
20240725,183200,214413170,10870,10870,10870,10870,0
20240725,183100,214413170,10870,10870,10870,10870,0
20240725,183000,214413170,10870,10870,10870,10870,0
20240725,182900,214413170,10870,10870,10870,10870,0
20240725,182800,214413170,10870,10870,10870,10870,0
20240725,182700,214413170,10870,10870,10870,10870,0
20240725,182600,214413170,10870,10870,10870,10870,0
20240725,182500,214413170,10870,10870,10870,10870,0
20240725,182400,214413170,10870,10870,10870,10870,0
20240725,182300,214413170,10870,10870,10870,10870,0
20240725,182200,214413170,10870,10870,10870,10870,0
20240725,182100,214413170,10870,10870,10870,10870,0
20240725,182000,214413170,10870,10870,10870,10870,0
20240725,181900,214413170,10870,10870,10870,10870,0
20240725,181800,214413170,10870,10870,10870,10870,0
20240725,181700,214413170,10870,10870,10870,10870,0
20240725,181600,214413170,10870,10870,10870,10870,0
20240725,181500,214413170,10870,10870,10870,10870,1555
20240725,181400,214413170,10870,10870,10870,10870,0
20240725,181300,214413170,10870,10870,10870,10870,0
20240725,181200,214413170,10870,10870,10870,10870,0
20240725,181100,214413170,10870,10870,10870,10870,0
20240725,181000,214413170,10870,10870,10870,10870,0
20240725,180900,214413170,10870,10870,10870,10870,0
20240725,180800,214413170,10870,10870,10870,10870,0
20240725,180700,214413170,10870,10870,10870,10870,0
20240725,180600,214413170,10870,10870,10870,10870,0
20240725,180500,214413170,10870,10870,10870,10870,0
20240725,180400,214413170,10870,10870,10870,10870,0
20240725,180300,214413170,10870,10870,10870,10870,0
20240725,180200,214413170,10870,10870,10870,10870,0
20240725,180100,214413170,10870,10870,10870,10870,0
20240725,180000,214413170,10870,10870,10870,10870,0
20240725,175900,214413170,10870,10870,10870,10870,0
20240725,175800,214413170,10870,10870,10870,10870,0
20240725,175700,214413170,10870,10870,10870,10870,0
20240725,175600,214413170,10870,10870,10870,10870,0
20240725,175500,214413170,10870,10870,10870,10870,0
20240725,175400,214413170,10870,10870,10870,10870,0
20240725,175300,214413170,10870,10870,10870,10870,0
20240725,175200,214413170,10870,10870,10870,10870,0
20240725,175100,214413170,10870,10870,10870,10870,0
20240725,175000,214413170,10870,10870,10870,10870,0
20240725,174900,214413170,10870,10870,10870,10870,0
20240725,174800,214413170,10870,10870,10870,10870,0
20240725,174700,214413170,10870,10870,10870,10870,0
20240725,174600,214413170,10870,10870,10870,10870,0
20240725,174500,214413170,10870,10870,10870,10870,1555
20240725,174400,214413170,10870,10870,10870,10870,0
20240725,174300,214413170,10870,10870,10870,10870,0
20240725,174200,214413170,10870,10870,10870,10870,0
20240725,174100,214413170,10870,10870,10870,10870,0
20240725,174000,214413170,10870,10870,10870,10870,0
20240725,173900,214413170,10870,10870,10870,10870,0
20240725,173800,214413170,10870,10870,10870,10870,0
20240725,173700,214413170,10870,10870,10870,10870,0
20240725,173600,214413170,10870,10870,10870,10870,0
20240725,173500,214413170,10870,10870,10870,10870,0
20240725,173400,214413170,10870,10870,10870,10870,0
20240725,173300,214413170,10870,10870,10870,10870,0
20240725,173200,214413170,10870,10870,10870,10870,0
20240725,173100,214413170,10870,10870,10870,10870,0
20240725,173000,214413170,10870,10870,10870,10870,0
20240725,172900,214413170,10870,10870,10870,10870,0
20240725,172800,214413170,10870,10870,10870,10870,0
20240725,172700,214413170,10870,10870,10870,10870,0
20240725,172600,214413170,10870,10870,10870,10870,0
20240725,172500,214413170,10870,10870,10870,10870,0
20240725,172400,214413170,10870,10870,10870,10870,0
20240725,172300,214413170,10870,10870,10870,10870,0
20240725,172200,214413170,10870,10870,10870,10870,0
20240725,172100,214413170,10870,10870,10870,10870,0
20240725,172000,214413170,10870,10870,10870,10870,0
20240725,171900,214413170,10870,10870,10870,10870,0
20240725,171800,214413170,10870,10870,10870,10870,0
20240725,171700,214413170,10870,10870,10870,10870,0
20240725,171600,214413170,10870,10870,10870,10870,0
20240725,171500,214413170,10870,10870,10870,10870,1555
20240725,171400,214413170,10870,10870,10870,10870,0
20240725,171300,214413170,10870,10870,10870,10870,0
20240725,171200,214413170,10870,10870,10870,10870,0
20240725,171100,214413170,10870,10870,10870,10870,0
20240725,171000,214413170,10870,10870,10870,10870,0
20240725,170900,214413170,10870,10870,10870,10870,0
20240725,170800,214413170,10870,10870,10870,10870,0
20240725,170700,214413170,10870,10870,10870,10870,0
20240725,170600,214413170,10870,10870,10870,10870,0
20240725,170500,214413170,10870,10870,10870,10870,0
20240725,170400,214413170,10870,10870,10870,10870,0
20240725,170300,214413170,10870,10870,10870,10870,0
20240725,170200,214413170,10870,10870,10870,10870,0
20240725,170100,214413170,10870,10870,10870,10870,0
20240725,170000,214413170,10870,10870,10870,10870,0
20240725,165900,214413170,10870,10870,10870,10870,0
20240725,165800,214413170,10870,10870,10870,10870,0
20240725,165700,214413170,10870,10870,10870,10870,0
20240725,165600,214413170,10870,10870,10870,10870,0
20240725,165500,214413170,10870,10870,10870,10870,0
20240725,165400,214413170,10870,10870,10870,10870,0
20240725,165300,214413170,10870,10870,10870,10870,0
20240725,165200,214413170,10870,10870,10870,10870,0
20240725,165100,214413170,10870,10870,10870,10870,0
20240725,165000,214413170,10870,10870,10870,10870,0
20240725,164900,214413170,10870,10870,10870,10870,0
20240725,164800,214413170,10870,10870,10870,10870,0
20240725,164700,214413170,10870,10870,10870,10870,0
20240725,164600,214413170,10870,10870,10870,10870,0
20240725,164500,214413170,10870,10870,10870,10870,1555
20240725,164400,214413170,10870,10870,10870,10870,0
20240725,164300,214413170,10870,10870,10870,10870,0
20240725,164200,214413170,10870,10870,10870,10870,0
20240725,164100,214413170,10870,10870,10870,10870,0
20240725,164000,214413170,10870,10870,10870,10870,0
20240725,163900,214413170,10870,10870,10870,10870,0
20240725,163800,214413170,10870,10870,10870,10870,0
20240725,163700,214413170,10870,10870,10870,10870,0
20240725,163600,214413170,10870,10870,10870,10870,0
20240725,163500,214413170,10870,10870,10870,10870,0
20240725,163400,214413170,10870,10870,10870,10870,0
20240725,163300,214413170,10870,10870,10870,10870,0
20240725,163200,214413170,10870,10870,10870,10870,0
20240725,163100,214413170,10870,10870,10870,10870,0
20240725,163000,214413170,10870,10870,10870,10870,0
20240725,162900,214413170,10870,10870,10870,10870,0
20240725,162800,214413170,10870,10870,10870,10870,0
20240725,162700,214413170,10870,10870,10870,10870,0
20240725,162600,214413170,10870,10870,10870,10870,0
20240725,162500,214413170,10870,10870,10870,10870,0
20240725,162400,214413170,10870,10870,10870,10870,0
20240725,162300,214413170,10870,10870,10870,10870,0
20240725,162200,214413170,10870,10870,10870,10870,0
20240725,162100,214413170,10870,10870,10870,10870,0
20240725,162000,214413170,10870,10870,10870,10870,0
20240725,161900,214413170,10870,10870,10870,10870,0
20240725,161800,214413170,10870,10870,10870,10870,0
20240725,161700,214413170,10870,10870,10870,10870,0
20240725,161600,214413170,10870,10870,10870,10870,0
20240725,161500,214413170,10870,10870,10870,10870,1555
20240725,161400,214413170,10870,10870,10870,10870,0
20240725,161300,214413170,10870,10870,10870,10870,0
20240725,161200,214413170,10870,10870,10870,10870,0
20240725,161100,214413170,10870,10870,10870,10870,0
20240725,161000,214413170,10870,10870,10870,10870,0
20240725,160900,214413170,10870,10870,10870,10870,0
20240725,160800,214413170,10870,10870,10870,10870,0
20240725,160700,214413170,10870,10870,10870,10870,0
20240725,160600,214413170,10870,10870,10870,10870,0
20240725,160500,214413170,10870,10870,10870,10870,0
20240725,160400,214413170,10870,10870,10870,10870,0
20240725,160300,214413170,10870,10870,10870,10870,0
20240725,160200,214413170,10870,10870,10870,10870,0
20240725,160100,214413170,10870,10870,10870,10870,0
20240725,160000,214413170,10870,10870,10870,10870,0
20240725,155900,214413170,10870,10870,10870,10870,0
20240725,155800,214413170,10870,10870,10870,10870,0
20240725,155700,214413170,10870,10870,10870,10870,0
20240725,155600,214413170,10870,10870,10870,10870,0
20240725,155500,214413170,10870,10870,10870,10870,0
20240725,155400,214413170,10870,10870,10870,10870,0
20240725,155300,214413170,10870,10870,10870,10870,0
20240725,155200,214413170,10870,10870,10870,10870,0
20240725,155100,214413170,10870,10870,10870,10870,0
20240725,155000,214413170,10870,10870,10870,10870,0
20240725,154900,214413170,10870,10870,10870,10870,0
20240725,154800,214413170,10870,10870,10870,10870,0
20240725,154700,214413170,10870,10870,10870,10870,0
20240725,154600,214413170,10870,10870,10870,10870,0
20240725,154500,214413170,10870,10870,10870,10870,1555
20240725,154400,214413170,10870,10870,10870,10870,0
20240725,154300,214413170,10870,10870,10870,10870,0
20240725,154200,214413170,10870,10870,10870,10870,0
20240725,154100,214413170,10870,10870,10870,10870,0
20240725,154000,214413170,10870,10870,10870,10870,0
20240725,153900,214413170,10870,10870,10870,10870,0
20240725,153800,214413170,10870,10870,10870,10870,0
20240725,153700,214413170,10870,10870,10870,10870,0
20240725,153600,214413170,10870,10870,10870,10870,0
20240725,153500,214413170,10870,10870,10870,10870,0
20240725,153400,214413170,10870,10870,10870,10870,0
20240725,153300,214413170,10870,10870,10870,10870,0
20240725,153200,214413170,10870,10870,10870,10870,0
20240725,153100,214413170,10870,10870,10870,10870,0
20240725,153000,214413170,10870,10870,10870,10870,1555
20240725,152900,197510320,10810,10810,10810,10810,0
20240725,152800,197510320,10810,10810,10810,10810,0
20240725,152700,197510320,10810,10810,10810,10810,0
20240725,152600,197510320,10810,10810,10810,10810,0
20240725,152500,197510320,10810,10810,10810,10810,0
20240725,152400,197510320,10810,10810,10810,10810,0
20240725,152300,197510320,10810,10810,10810,10810,0
20240725,152200,197510320,10810,10810,10810,10810,0
20240725,152100,197510320,10810,10810,10810,10810,0
20240725,152000,197510320,10810,10810,10810,10810,0
20240725,151900,197510320,10810,10810,10810,10780,396
20240725,151800,193237600,10810,10810,10810,10810,32
20240725,151700,192891680,10790,10790,10820,10790,284
20240725,151600,189824470,10770,10770,10770,10770,0
20240725,151500,189824470,10770,10780,10790,10770,260
20240725,151400,187021780,10780,10780,10780,10780,0
20240725,151300,187021780,10780,10780,10780,10780,0
20240725,151200,187021780,10780,10780,10780,10780,0
20240725,151100,187021780,10780,10780,10780,10780,0
20240725,151000,187021780,10780,10780,10780,10780,12
20240725,150900,186892420,10790,10790,10790,10790,0
20240725,150800,186892420,10790,10790,10790,10790,9
20240725,150700,186795310,10790,10790,10790,10790,0
20240725,150600,186795310,10790,10790,10790,10790,0
20240725,150500,186795310,10790,10790,10790,10790,0
20240725,150400,186795310,10790,10790,10790,10790,11
20240725,150300,186676620,10790,10790,10790,10790,0
20240725,150200,186676620,10790,10790,10790,10790,0
20240725,150100,186676620,10790,10790,10790,10790,0
20240725,150000,186676620,10790,10790,10790,10790,24
20240725,145900,186417660,10790,10790,10790,10790,0
20240725,145800,186417660,10790,10790,10790,10790,0
20240725,145700,186417660,10790,10790,10790,10790,0
20240725,145600,186417660,10790,10790,10790,10790,0
20240725,145500,186417660,10790,10790,10790,10790,0
20240725,145400,186417660,10790,10790,10790,10790,0
20240725,145300,186417660,10790,10790,10790,10790,0
20240725,145200,186417660,10790,10790,10790,10790,0
20240725,145100,186417660,10790,10790,10790,10790,0
20240725,145000,186417660,10790,10790,10790,10790,0
20240725,144900,186417660,10790,10790,10790,10790,0
20240725,144800,186417660,10790,10790,10790,10790,0
20240725,144700,186417660,10790,10790,10790,10790,0
20240725,144600,186417660,10790,10790,10790,10790,0
20240725,144500,186417660,10790,10790,10790,10790,26
20240725,144400,186137120,10790,10790,10790,10790,0
20240725,144300,186137120,10790,10790,10790,10790,0
20240725,144200,186137120,10790,10790,10790,10790,0
20240725,144100,186137120,10790,10790,10790,10790,0
20240725,144000,186137120,10790,10790,10790,10790,0
20240725,143900,186137120,10790,10790,10800,10790,114
20240725,143800,184906660,10800,10770,10800,10770,140
20240725,143700,183398260,10760,10770,10770,10760,338
20240725,143600,179758050,10770,10770,10770,10770,0
20240725,143500,179758050,10770,10770,10770,10770,23
20240725,143400,179510340,10770,10770,10770,10770,0
20240725,143300,179510340,10770,10770,10770,10770,0
20240725,143200,179510340,10770,10770,10770,10770,0
20240725,143100,179510340,10770,10770,10770,10770,0
20240725,143000,179510340,10770,10770,10770,10770,152
20240725,142900,177873300,10780,10780,10780,10780,0
20240725,142800,177873300,10780,10780,10780,10780,0
20240725,142700,177873300,10780,10790,10790,10780,62
20240725,142600,177204370,10800,10800,10800,10800,0
20240725,142500,177204370,10800,10800,10800,10800,0
20240725,142400,177204370,10800,10800,10800,10800,0
20240725,142300,177204370,10800,10800,10800,10800,2
20240725,142200,177182770,10800,10800,10800,10800,0
20240725,142100,177182770,10800,10800,10800,10800,0
20240725,142000,177182770,10800,10800,10800,10800,0
20240725,141900,177182770,10800,10800,10800,10800,0
20240725,141800,177182770,10800,10800,10800,10800,0
20240725,141700,177182770,10800,10800,10800,10800,0
20240725,141600,177182770,10800,10800,10800,10800,0
20240725,141500,177182770,10800,10800,10800,10800,0
20240725,141400,177182770,10800,10800,10800,10800,90
20240725,141300,176210770,10820,10820,10820,10820,0
20240725,141200,176210770,10820,10820,10820,10820,0
20240725,141100,176210770,10820,10820,10820,10820,0
20240725,141000,176210770,10820,10820,10820,10820,0
20240725,140900,176210770,10820,10820,10820,10820,0
20240725,140800,176210770,10820,10820,10820,10820,0
20240725,140700,176210770,10820,10780,10820,10780,513
20240725,140600,170677530,10780,10780,10780,10780,0
20240725,140500,170677530,10780,10780,10780,10780,0
20240725,140400,170677530,10780,10780,10780,10780,0
20240725,140300,170677530,10780,10780,10780,10780,0
20240725,140200,170677530,10780,10780,10780,10780,85
20240725,140100,169761230,10780,10780,10780,10780,20
20240725,140000,169545630,10770,10780,10830,10770,1242
20240725,135900,156137800,10770,10770,10770,10770,0
20240725,135800,156137800,10770,10770,10770,10770,0
20240725,135700,156137800,10770,10770,10770,10770,0
20240725,135600,156137800,10770,10770,10770,10770,0
20240725,135500,156137800,10770,10770,10770,10770,153
20240725,135400,154489990,10760,10780,10780,10760,157
20240725,135300,152799110,10780,10780,10780,10780,0
20240725,135200,152799110,10780,10780,10780,10780,0
20240725,135100,152799110,10780,10780,10780,10780,0
20240725,135000,152799110,10780,10780,10780,10780,0
20240725,134900,152799110,10780,10780,10780,10780,0
20240725,134800,152799110,10780,10780,10780,10780,4
20240725,134700,152755990,10770,10770,10770,10770,10
20240725,134600,152648290,10770,10770,10770,10770,0
20240725,134500,152648290,10770,10780,10780,10770,117
20240725,134400,151387200,10770,10770,10770,10770,0
20240725,134300,151387200,10770,10770,10770,10770,130
20240725,134200,149987100,10780,10780,10780,10780,0
20240725,134100,149987100,10780,10780,10780,10780,0
20240725,134000,149987100,10780,10780,10780,10780,4
20240725,133900,149943980,10770,10780,10780,10770,191
20240725,133800,147885060,10770,10770,10770,10770,0
20240725,133700,147885060,10770,10770,10770,10770,17
20240725,133600,147701970,10780,10780,10780,10780,0
20240725,133500,147701970,10780,10780,10780,10780,0
20240725,133400,147701970,10780,10780,10780,10780,0
20240725,133300,147701970,10780,10780,10780,10780,0
20240725,133200,147701970,10780,10780,10780,10780,0
20240725,133100,147701970,10780,10780,10780,10780,0
20240725,133000,147701970,10780,10760,10780,10730,836
20240725,132900,138696050,10730,10730,10730,10730,0
20240725,132800,138696050,10730,10730,10730,10730,0
20240725,132700,138696050,10730,10730,10730,10730,0
20240725,132600,138696050,10730,10730,10730,10730,0
20240725,132500,138696050,10730,10730,10730,10730,0
20240725,132400,138696050,10730,10730,10730,10730,0
20240725,132300,138696050,10730,10730,10730,10730,0
20240725,132200,138696050,10730,10730,10730,10730,0
20240725,132100,138696050,10730,10730,10730,10730,0
20240725,132000,138696050,10730,10730,10730,10730,0
20240725,131900,138696050,10730,10730,10730,10730,0
20240725,131800,138696050,10730,10730,10730,10730,0
20240725,131700,138696050,10730,10730,10730,10730,0
20240725,131600,138696050,10730,10750,10760,10730,417
20240725,131500,134212030,10770,10770,10770,10770,0
20240725,131400,134212030,10770,10770,10770,10740,377
20240725,131300,130151980,10740,10740,10770,10740,771
20240725,131200,121856300,10750,10750,10750,10750,0
20240725,131100,121856300,10750,10750,10750,10750,0
20240725,131000,121856300,10750,10750,10750,10750,0
20240725,130900,121856300,10750,10750,10750,10750,0
20240725,130800,121856300,10750,10750,10750,10750,0
20240725,130700,121856300,10750,10750,10750,10750,0
20240725,130600,121856300,10750,10750,10750,10750,0
20240725,130500,121856300,10750,10750,10750,10750,0
20240725,130400,121856300,10750,10750,10750,10750,0
20240725,130300,121856300,10750,10750,10750,10750,0
20240725,130200,121856300,10750,10750,10750,10750,0
20240725,130100,121856300,10750,10750,10750,10750,0
20240725,130000,121856300,10750,10750,10750,10750,0
20240725,125900,121856300,10750,10710,10750,10710,798
20240725,125800,113295670,10700,10700,10700,10700,0
20240725,125700,113295670,10700,10700,10700,10700,0
20240725,125600,113295670,10700,10700,10700,10700,0
20240725,125500,113295670,10700,10700,10700,10700,0
20240725,125400,113295670,10700,10730,10730,10700,559
20240725,125300,107300090,10730,10730,10730,10730,0
20240725,125200,107300090,10730,10740,10740,10730,124
20240725,125100,105969470,10740,10740,10740,10740,5
20240725,125000,105915770,10740,10740,10740,10740,5
20240725,124900,105862070,10740,10740,10740,10740,1
20240725,124800,105851330,10750,10750,10750,10750,0
20240725,124700,105851330,10750,10750,10750,10750,0
20240725,124600,105851330,10750,10750,10750,10750,0
20240725,124500,105851330,10750,10750,10750,10750,0
20240725,124400,105851330,10750,10750,10750,10750,0
20240725,124300,105851330,10750,10750,10750,10750,0
20240725,124200,105851330,10750,10750,10750,10750,0
20240725,124100,105851330,10750,10750,10750,10750,0
20240725,124000,105851330,10750,10750,10750,10750,0
20240725,123900,105851330,10750,10750,10750,10750,0
20240725,123800,105851330,10750,10750,10750,10750,0
20240725,123700,105851330,10750,10750,10750,10750,0
20240725,123600,105851330,10750,10750,10750,10750,0
20240725,123500,105851330,10750,10750,10750,10750,0
20240725,123400,105851330,10750,10750,10750,10750,0
20240725,123300,105851330,10750,10750,10750,10750,0
20240725,123200,105851330,10750,10750,10750,10750,1
20240725,123100,105840580,10750,10750,10750,10750,0
20240725,123000,105840580,10750,10750,10750,10750,0
20240725,122900,105840580,10750,10750,10750,10750,0
20240725,122800,105840580,10750,10750,10750,10750,0
20240725,122700,105840580,10750,10750,10750,10750,0
20240725,122600,105840580,10750,10750,10750,10750,0
20240725,122500,105840580,10750,10750,10750,10750,0
20240725,122400,105840580,10750,10750,10750,10750,0
20240725,122300,105840580,10750,10750,10750,10750,0
20240725,122200,105840580,10750,10750,10750,10750,1
20240725,122100,105829830,10750,10750,10750,10750,0
20240725,122000,105829830,10750,10750,10750,10750,0
20240725,121900,105829830,10750,10750,10750,10750,0
20240725,121800,105829830,10750,10750,10750,10750,0
20240725,121700,105829830,10750,10750,10750,10750,0
20240725,121600,105829830,10750,10750,10750,10750,0
20240725,121500,105829830,10750,10750,10750,10750,0
20240725,121400,105829830,10750,10750,10750,10750,0
20240725,121300,105829830,10750,10750,10750,10750,2
20240725,121200,105808330,10750,10750,10750,10750,0
20240725,121100,105808330,10750,10750,10750,10750,0
20240725,121000,105808330,10750,10750,10750,10750,0
20240725,120900,105808330,10750,10750,10750,10750,0
20240725,120800,105808330,10750,10750,10750,10750,0
20240725,120700,105808330,10750,10750,10750,10750,5
20240725,120600,105754580,10740,10740,10740,10740,0
20240725,120500,105754580,10740,10740,10740,10740,0
20240725,120400,105754580,10740,10740,10740,10740,80
20240725,120300,104895380,10730,10730,10730,10730,0
20240725,120200,104895380,10730,10730,10730,10730,0
20240725,120100,104895380,10730,10730,10730,10730,0
20240725,120000,104895380,10730,10730,10730,10730,0
20240725,115900,104895380,10730,10730,10730,10730,0
20240725,115800,104895380,10730,10730,10730,10730,0
20240725,115700,104895380,10730,10730,10730,10730,0
20240725,115600,104895380,10730,10730,10730,10730,0
20240725,115500,104895380,10730,10730,10730,10730,0
20240725,115400,104895380,10730,10730,10730,10730,0
20240725,115300,104895380,10730,10730,10730,10730,0
20240725,115200,104895380,10730,10730,10730,10730,0
20240725,115100,104895380,10730,10730,10730,10730,0
20240725,115000,104895380,10730,10730,10730,10730,21
20240725,114900,104670050,10740,10740,10740,10740,0
20240725,114800,104670050,10740,10740,10740,10740,0
20240725,114700,104670050,10740,10740,10740,10740,0
20240725,114600,104670050,10740,10740,10740,10740,1
20240725,114500,104659310,10730,10730,10730,10730,0
20240725,114400,104659310,10730,10730,10730,10730,0
20240725,114300,104659310,10730,10730,10730,10730,0
20240725,114200,104659310,10730,10730,10730,10730,0
20240725,114100,104659310,10730,10730,10730,10730,0
20240725,114000,104659310,10730,10750,10750,10730,228
20240725,113900,102209680,10770,10770,10770,10770,0
20240725,113800,102209680,10770,10770,10770,10770,0
20240725,113700,102209680,10770,10770,10770,10770,0
20240725,113600,102209680,10770,10770,10770,10770,28
20240725,113500,101908120,10760,10760,10760,10760,0
20240725,113400,101908120,10760,10760,10760,10760,0
20240725,113300,101908120,10760,10760,10760,10760,0
20240725,113200,101908120,10760,10760,10760,10760,0
20240725,113100,101908120,10760,10760,10760,10760,0
20240725,113000,101908120,10760,10760,10760,10760,0
20240725,112900,101908120,10760,10760,10760,10760,0
20240725,112800,101908120,10760,10760,10760,10760,0
20240725,112700,101908120,10760,10760,10760,10760,0
20240725,112600,101908120,10760,10760,10760,10760,0
20240725,112500,101908120,10760,10760,10760,10760,0
20240725,112400,101908120,10760,10760,10760,10760,0
20240725,112300,101908120,10760,10760,10760,10760,0
20240725,112200,101908120,10760,10760,10760,10760,0
20240725,112100,101908120,10760,10760,10760,10760,0
20240725,112000,101908120,10760,10760,10760,10760,0
20240725,111900,101908120,10760,10760,10760,10760,32
20240725,111800,101563800,10760,10760,10760,10760,0
20240725,111700,101563800,10760,10760,10760,10760,0
20240725,111600,101563800,10760,10760,10760,10760,24
20240725,111500,101305560,10760,10760,10760,10760,0
20240725,111400,101305560,10760,10760,10760,10760,24
20240725,111300,101047320,10770,10770,10770,10770,0
20240725,111200,101047320,10770,10770,10770,10770,0
20240725,111100,101047320,10770,10770,10770,10770,0
20240725,111000,101047320,10770,10770,10770,10770,0
20240725,110900,101047320,10770,10770,10770,10770,0
20240725,110800,101047320,10770,10770,10770,10770,0
20240725,110700,101047320,10770,10770,10770,10770,0
20240725,110600,101047320,10770,10770,10770,10770,0
20240725,110500,101047320,10770,10770,10770,10770,0
20240725,110400,101047320,10770,10770,10770,10770,0
20240725,110300,101047320,10770,10770,10770,10770,0
20240725,110200,101047320,10770,10770,10770,10770,0
20240725,110100,101047320,10770,10770,10770,10770,0
20240725,110000,101047320,10770,10760,10770,10760,750
20240725,105900,92977190,10750,10750,10750,10750,112
20240725,105800,91773190,10760,10760,10760,10750,195
20240725,105700,89675040,10760,10760,10760,10760,0
20240725,105600,89675040,10760,10770,10770,10760,78
20240725,105500,88835030,10770,10770,10770,10770,45
20240725,105400,88350380,10770,10770,10770,10770,10
20240725,105300,88242680,10780,10780,10780,10780,0
20240725,105200,88242680,10780,10780,10780,10780,0
20240725,105100,88242680,10780,10790,10790,10780,207
20240725,105000,86009710,10800,10750,10800,10750,708
20240725,104900,78392720,10740,10740,10740,10740,0
20240725,104800,78392720,10740,10760,10760,10740,155
20240725,104700,76726330,10760,10760,10760,10760,0
20240725,104600,76726330,10760,10760,10760,10760,0
20240725,104500,76726330,10760,10760,10760,10760,0
20240725,104400,76726330,10760,10760,10760,10760,3
20240725,104300,76694050,10760,10760,10760,10760,0
20240725,104200,76694050,10760,10760,10760,10760,0
20240725,104100,76694050,10760,10760,10760,10760,0
20240725,104000,76694050,10760,10760,10760,10760,0
20240725,103900,76694050,10760,10760,10760,10760,102
20240725,103800,75596530,10770,10770,10770,10770,0
20240725,103700,75596530,10770,10770,10770,10770,0
20240725,103600,75596530,10770,10770,10770,10770,0
20240725,103500,75596530,10770,10770,10770,10770,0
20240725,103400,75596530,10770,10780,10780,10770,101
20240725,103300,74508650,10770,10770,10770,10770,0
20240725,103200,74508650,10770,10770,10770,10770,0
20240725,103100,74508650,10770,10800,10840,10770,1334
20240725,103000,60103720,10830,10810,10830,10800,816
20240725,102900,51268420,10800,10800,10800,10800,0
20240725,102800,51268420,10800,10800,10800,10800,0
20240725,102700,51268420,10800,10800,10800,10800,0
20240725,102600,51268420,10800,10800,10800,10800,0
20240725,102500,51268420,10800,10800,10800,10800,0
20240725,102400,51268420,10800,10800,10800,10800,0
20240725,102300,51268420,10800,10800,10800,10800,0
20240725,102200,51268420,10800,10800,10800,10800,0
20240725,102100,51268420,10800,10800,10800,10800,2
20240725,102000,51246820,10810,10810,10810,10810,10
20240725,101900,51138720,10810,10810,10810,10810,20
20240725,101800,50922520,10800,10800,10800,10800,0
20240725,101700,50922520,10800,10800,10800,10800,0
20240725,101600,50922520,10800,10800,10800,10800,0
20240725,101500,50922520,10800,10800,10800,10800,0
20240725,101400,50922520,10800,10800,10800,10800,0
20240725,101300,50922520,10800,10800,10800,10800,0
20240725,101200,50922520,10800,10800,10800,10800,0
20240725,101100,50922520,10800,10800,10800,10800,0
20240725,101000,50922520,10800,10800,10800,10800,0
20240725,100900,50922520,10800,10800,10800,10800,142
20240725,100800,49388920,10820,10820,10820,10820,0
20240725,100700,49388920,10820,10820,10820,10820,55
20240725,100600,48793820,10820,10820,10820,10820,0
20240725,100500,48793820,10820,10810,10820,10810,174
20240725,100400,46911580,10800,10810,10810,10800,143
20240725,100300,45365790,10810,10810,10810,10810,0
20240725,100200,45365790,10810,10820,10820,10810,98
20240725,100100,44306080,10820,10820,10820,10820,0
20240725,100000,44306080,10820,10820,10820,10820,16
20240725,095900,44132960,10820,10820,10820,10820,153
20240725,095800,42477500,10830,10830,10830,10830,5
20240725,095700,42423350,10830,10830,10830,10830,33
20240725,095600,42065960,10830,10830,10830,10830,0
20240725,095500,42065960,10830,10830,10830,10830,0
20240725,095400,42065960,10830,10830,10830,10830,0
20240725,095300,42065960,10830,10830,10830,10830,0
20240725,095200,42065960,10830,10830,10830,10830,24
20240725,095100,41806040,10830,10830,10830,10830,0
20240725,095000,41806040,10830,10830,10830,10820,148
20240725,094900,40203240,10860,10840,10860,10840,126
20240725,094800,38836120,10830,10830,10830,10830,11
20240725,094700,38716990,10830,10830,10830,10830,0
20240725,094600,38716990,10830,10830,10830,10830,10
20240725,094500,38608690,10850,10850,10850,10850,0
20240725,094400,38608690,10850,10850,10850,10850,0
20240725,094300,38608690,10850,10830,10850,10830,31
20240725,094200,38272440,10850,10850,10850,10850,2
20240725,094100,38250740,10830,10830,10830,10830,0
20240725,094000,38250740,10830,10830,10830,10830,15
20240725,093900,38088290,10830,10830,10830,10830,0
20240725,093800,38088290,10830,10830,10830,10830,0
20240725,093700,38088290,10830,10830,10830,10830,0
20240725,093600,38088290,10830,10830,10830,10830,0
20240725,093500,38088290,10830,10830,10830,10830,0
20240725,093400,38088290,10830,10830,10830,10830,26
20240725,093300,37806710,10820,10820,10820,10820,0
20240725,093200,37806710,10820,10820,10820,10820,2
20240725,093100,37785070,10820,10830,10830,10820,121
20240725,093000,36474700,10830,10850,10870,10830,804
20240725,092900,27738970,10840,10850,10850,10840,242
20240725,092800,25114220,10860,10860,10860,10860,3
20240725,092700,25081640,10850,10850,10850,10850,84
20240725,092600,24170240,10850,10850,10850,10850,120
20240725,092500,22868240,10850,10850,10850,10850,1
20240725,092400,22857390,10810,10810,10810,10810,0
20240725,092300,22857390,10810,10810,10810,10810,0
20240725,092200,22857390,10810,10780,10810,10780,48
20240725,092100,22339060,10770,10770,10770,10770,0
20240725,092000,22339060,10770,10770,10770,10770,12
20240725,091900,22209820,10770,10770,10770,10770,0
20240725,091800,22209820,10770,10770,10770,10770,27
20240725,091700,21919030,10770,10780,10780,10770,61
20240725,091600,21262030,10780,10780,10780,10770,125
20240725,091500,19914970,10780,10780,10780,10780,2
20240725,091400,19893410,10780,10790,10790,10780,266
20240725,091300,17023760,10790,10790,10790,10790,0
20240725,091200,17023760,10790,10800,10800,10790,3
20240725,091100,16991370,10790,10790,10790,10790,0
20240725,091000,16991370,10790,10790,10790,10790,0
20240725,090900,16991370,10790,10800,10800,10790,34
20240725,090800,16624240,10790,10790,10790,10790,7
20240725,090700,16548710,10800,10800,10800,10800,27
20240725,090600,16257110,10800,10810,10810,10800,113
20240725,090500,15035790,10800,10800,10800,10800,0
20240725,090400,15035790,10800,10800,10800,10800,7
20240725,090300,14960190,10800,10800,10800,10800,12
20240725,090200,14830590,10800,10820,10820,10800,242
20240725,090100,12213970,10830,10850,10880,10830,1066
20240725,090000,630340,10850,10870,10870,10850,58