stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,193800,532370310,2265,2265,2265,2265,3728
20240726,193700,532370310,2265,2265,2265,2265,0
20240726,193600,532370310,2265,2265,2265,2265,0
20240726,193500,532370310,2265,2265,2265,2265,0
20240726,193400,532370310,2265,2265,2265,2265,0
20240726,193300,532370310,2265,2265,2265,2265,0
20240726,193200,532370310,2265,2265,2265,2265,0
20240726,193100,532370310,2265,2265,2265,2265,0
20240726,193000,532370310,2265,2265,2265,2265,0
20240726,192900,532370310,2265,2265,2265,2265,0
20240726,192800,532370310,2265,2265,2265,2265,0
20240726,192700,532370310,2265,2265,2265,2265,0
20240726,192600,532370310,2265,2265,2265,2265,0
20240726,192500,532370310,2265,2265,2265,2265,0
20240726,192400,532370310,2265,2265,2265,2265,0
20240726,192300,532370310,2265,2265,2265,2265,0
20240726,192200,532370310,2265,2265,2265,2265,0
20240726,192100,532370310,2265,2265,2265,2265,0
20240726,192000,532370310,2265,2265,2265,2265,0
20240726,191900,532370310,2265,2265,2265,2265,0
20240726,191800,532370310,2265,2265,2265,2265,0
20240726,191700,532370310,2265,2265,2265,2265,0
20240726,191600,532370310,2265,2265,2265,2265,0
20240726,191500,532370310,2265,2265,2265,2265,0
20240726,191400,532370310,2265,2265,2265,2265,0
20240726,191300,532370310,2265,2265,2265,2265,0
20240726,191200,532370310,2265,2265,2265,2265,0
20240726,191100,532370310,2265,2265,2265,2265,0
20240726,191000,532370310,2265,2265,2265,2265,0
20240726,190900,532370310,2265,2265,2265,2265,0
20240726,190800,532370310,2265,2265,2265,2265,3728
20240726,190700,532370310,2265,2265,2265,2265,0
20240726,190600,532370310,2265,2265,2265,2265,0
20240726,190500,532370310,2265,2265,2265,2265,0
20240726,190400,532370310,2265,2265,2265,2265,0
20240726,190300,532370310,2265,2265,2265,2265,0
20240726,190200,532370310,2265,2265,2265,2265,0
20240726,190100,532370310,2265,2265,2265,2265,0
20240726,190000,532370310,2265,2265,2265,2265,0
20240726,185900,532370310,2265,2265,2265,2265,0
20240726,185800,532370310,2265,2265,2265,2265,0
20240726,185700,532370310,2265,2265,2265,2265,0
20240726,185600,532370310,2265,2265,2265,2265,0
20240726,185500,532370310,2265,2265,2265,2265,0
20240726,185400,532370310,2265,2265,2265,2265,0
20240726,185300,532370310,2265,2265,2265,2265,0
20240726,185200,532370310,2265,2265,2265,2265,0
20240726,185100,532370310,2265,2265,2265,2265,0
20240726,185000,532370310,2265,2265,2265,2265,0
20240726,184900,532370310,2265,2265,2265,2265,0
20240726,184800,532370310,2265,2265,2265,2265,0
20240726,184700,532370310,2265,2265,2265,2265,0
20240726,184600,532370310,2265,2265,2265,2265,0
20240726,184500,532370310,2265,2265,2265,2265,0
20240726,184400,532370310,2265,2265,2265,2265,0
20240726,184300,532370310,2265,2265,2265,2265,0
20240726,184200,532370310,2265,2265,2265,2265,0
20240726,184100,532370310,2265,2265,2265,2265,0
20240726,184000,532370310,2265,2265,2265,2265,0
20240726,183900,532370310,2265,2265,2265,2265,0
20240726,183800,532370310,2265,2265,2265,2265,3728
20240726,183700,532370310,2265,2265,2265,2265,0
20240726,183600,532370310,2265,2265,2265,2265,0
20240726,183500,532370310,2265,2265,2265,2265,0
20240726,183400,532370310,2265,2265,2265,2265,0
20240726,183300,532370310,2265,2265,2265,2265,0
20240726,183200,532370310,2265,2265,2265,2265,0
20240726,183100,532370310,2265,2265,2265,2265,0
20240726,183000,532370310,2265,2265,2265,2265,0
20240726,182900,532370310,2265,2265,2265,2265,0
20240726,182800,532370310,2265,2265,2265,2265,0
20240726,182700,532370310,2265,2265,2265,2265,0
20240726,182600,532370310,2265,2265,2265,2265,0
20240726,182500,532370310,2265,2265,2265,2265,0
20240726,182400,532370310,2265,2265,2265,2265,0
20240726,182300,532370310,2265,2265,2265,2265,0
20240726,182200,532370310,2265,2265,2265,2265,0
20240726,182100,532370310,2265,2265,2265,2265,0
20240726,182000,532370310,2265,2265,2265,2265,0
20240726,181900,532370310,2265,2265,2265,2265,0
20240726,181800,532370310,2265,2265,2265,2265,0
20240726,181700,532370310,2265,2265,2265,2265,0
20240726,181600,532370310,2265,2265,2265,2265,0
20240726,181500,532370310,2265,2265,2265,2265,0
20240726,181400,532370310,2265,2265,2265,2265,0
20240726,181300,532370310,2265,2265,2265,2265,0
20240726,181200,532370310,2265,2265,2265,2265,0
20240726,181100,532370310,2265,2265,2265,2265,0
20240726,181000,532370310,2265,2265,2265,2265,0
20240726,180900,532370310,2265,2265,2265,2265,0
20240726,180800,532370310,2265,2265,2265,2265,3728
20240726,180700,532370310,2265,2265,2265,2265,0
20240726,180600,532370310,2265,2265,2265,2265,0
20240726,180500,532370310,2265,2265,2265,2265,0
20240726,180400,532370310,2265,2265,2265,2265,0
20240726,180300,532370310,2265,2265,2265,2265,0
20240726,180200,532370310,2265,2265,2265,2265,0
20240726,180100,532370310,2265,2265,2265,2265,0
20240726,180000,532370310,2265,2265,2265,2265,0
20240726,175900,532370310,2265,2265,2265,2265,0
20240726,175800,532370310,2265,2265,2265,2265,0
20240726,175700,532370310,2265,2265,2265,2265,0
20240726,175600,532370310,2265,2265,2265,2265,0
20240726,175500,532370310,2265,2265,2265,2265,0
20240726,175400,532370310,2265,2265,2265,2265,0
20240726,175300,532370310,2265,2265,2265,2265,0
20240726,175200,532370310,2265,2265,2265,2265,0
20240726,175100,532370310,2265,2265,2265,2265,0
20240726,175000,532370310,2265,2265,2265,2265,0
20240726,174900,532370310,2265,2265,2265,2265,0
20240726,174800,532370310,2265,2265,2265,2265,0
20240726,174700,532370310,2265,2265,2265,2265,0
20240726,174600,532370310,2265,2265,2265,2265,0
20240726,174500,532370310,2265,2265,2265,2265,0
20240726,174400,532370310,2265,2265,2265,2265,0
20240726,174300,532370310,2265,2265,2265,2265,0
20240726,174200,532370310,2265,2265,2265,2265,0
20240726,174100,532370310,2265,2265,2265,2265,0
20240726,174000,532370310,2265,2265,2265,2265,0
20240726,173900,532370310,2265,2265,2265,2265,0
20240726,173800,532370310,2265,2265,2265,2265,3728
20240726,173700,532370310,2265,2265,2265,2265,0
20240726,173600,532370310,2265,2265,2265,2265,0
20240726,173500,532370310,2265,2265,2265,2265,0
20240726,173400,532370310,2265,2265,2265,2265,0
20240726,173300,532370310,2265,2265,2265,2265,0
20240726,173200,532370310,2265,2265,2265,2265,0
20240726,173100,532370310,2265,2265,2265,2265,0
20240726,173000,532370310,2265,2265,2265,2265,0
20240726,172900,532370310,2265,2265,2265,2265,0
20240726,172800,532370310,2265,2265,2265,2265,0
20240726,172700,532370310,2265,2265,2265,2265,0
20240726,172600,532370310,2265,2265,2265,2265,0
20240726,172500,532370310,2265,2265,2265,2265,0
20240726,172400,532370310,2265,2265,2265,2265,0
20240726,172300,532370310,2265,2265,2265,2265,0
20240726,172200,532370310,2265,2265,2265,2265,0
20240726,172100,532370310,2265,2265,2265,2265,0
20240726,172000,532370310,2265,2265,2265,2265,0
20240726,171900,532370310,2265,2265,2265,2265,0
20240726,171800,532370310,2265,2265,2265,2265,0
20240726,171700,532370310,2265,2265,2265,2265,0
20240726,171600,532370310,2265,2265,2265,2265,0
20240726,171500,532370310,2265,2265,2265,2265,0
20240726,171400,532370310,2265,2265,2265,2265,0
20240726,171300,532370310,2265,2265,2265,2265,0
20240726,171200,532370310,2265,2265,2265,2265,0
20240726,171100,532370310,2265,2265,2265,2265,0
20240726,171000,532370310,2265,2265,2265,2265,0
20240726,170900,532370310,2265,2265,2265,2265,0
20240726,170800,532370310,2265,2265,2265,2265,3728
20240726,170700,532370310,2265,2265,2265,2265,0
20240726,170600,532370310,2265,2265,2265,2265,0
20240726,170500,532370310,2265,2265,2265,2265,0
20240726,170400,532370310,2265,2265,2265,2265,0
20240726,170300,532370310,2265,2265,2265,2265,0
20240726,170200,532370310,2265,2265,2265,2265,0
20240726,170100,532370310,2265,2265,2265,2265,0
20240726,170000,532370310,2265,2265,2265,2265,0
20240726,165900,532370310,2265,2265,2265,2265,0
20240726,165800,532370310,2265,2265,2265,2265,0
20240726,165700,532370310,2265,2265,2265,2265,0
20240726,165600,532370310,2265,2265,2265,2265,0
20240726,165500,532370310,2265,2265,2265,2265,0
20240726,165400,532370310,2265,2265,2265,2265,0
20240726,165300,532370310,2265,2265,2265,2265,0
20240726,165200,532370310,2265,2265,2265,2265,0
20240726,165100,532370310,2265,2265,2265,2265,0
20240726,165000,532370310,2265,2265,2265,2265,0
20240726,164900,532370310,2265,2265,2265,2265,0
20240726,164800,532370310,2265,2265,2265,2265,0
20240726,164700,532370310,2265,2265,2265,2265,0
20240726,164600,532370310,2265,2265,2265,2265,0
20240726,164500,532370310,2265,2265,2265,2265,0
20240726,164400,532370310,2265,2265,2265,2265,0
20240726,164300,532370310,2265,2265,2265,2265,0
20240726,164200,532370310,2265,2265,2265,2265,0
20240726,164100,532370310,2265,2265,2265,2265,0
20240726,164000,532370310,2265,2265,2265,2265,0
20240726,163900,532370310,2265,2265,2265,2265,0
20240726,163800,532370310,2265,2265,2265,2265,3728
20240726,163700,532370310,2265,2265,2265,2265,0
20240726,163600,532370310,2265,2265,2265,2265,0
20240726,163500,532370310,2265,2265,2265,2265,0
20240726,163400,532370310,2265,2265,2265,2265,0
20240726,163300,532370310,2265,2265,2265,2265,0
20240726,163200,532370310,2265,2265,2265,2265,0
20240726,163100,532370310,2265,2265,2265,2265,0
20240726,163000,532370310,2265,2265,2265,2265,0
20240726,162900,532370310,2265,2265,2265,2265,0
20240726,162800,532370310,2265,2265,2265,2265,0
20240726,162700,532370310,2265,2265,2265,2265,0
20240726,162600,532370310,2265,2265,2265,2265,0
20240726,162500,532370310,2265,2265,2265,2265,0
20240726,162400,532370310,2265,2265,2265,2265,0
20240726,162300,532370310,2265,2265,2265,2265,0
20240726,162200,532370310,2265,2265,2265,2265,0
20240726,162100,532370310,2265,2265,2265,2265,0
20240726,162000,532370310,2265,2265,2265,2265,0
20240726,161900,532370310,2265,2265,2265,2265,0
20240726,161800,532370310,2265,2265,2265,2265,0
20240726,161700,532370310,2265,2265,2265,2265,0
20240726,161600,532370310,2265,2265,2265,2265,0
20240726,161500,532370310,2265,2265,2265,2265,0
20240726,161400,532370310,2265,2265,2265,2265,0
20240726,161300,532370310,2265,2265,2265,2265,0
20240726,161200,532370310,2265,2265,2265,2265,0
20240726,161100,532370310,2265,2265,2265,2265,0
20240726,161000,532370310,2265,2265,2265,2265,0
20240726,160900,532370310,2265,2265,2265,2265,0
20240726,160800,532370310,2265,2265,2265,2265,3728
20240726,160700,532370310,2265,2265,2265,2265,0
20240726,160600,532370310,2265,2265,2265,2265,0
20240726,160500,532370310,2265,2265,2265,2265,0
20240726,160400,532370310,2265,2265,2265,2265,0
20240726,160300,532370310,2265,2265,2265,2265,0
20240726,160200,532370310,2265,2265,2265,2265,0
20240726,160100,532370310,2265,2265,2265,2265,0
20240726,160000,532370310,2265,2265,2265,2265,0
20240726,155900,532370310,2265,2265,2265,2265,0
20240726,155800,532370310,2265,2265,2265,2265,0
20240726,155700,532370310,2265,2265,2265,2265,0
20240726,155600,532370310,2265,2265,2265,2265,0
20240726,155500,532370310,2265,2265,2265,2265,0
20240726,155400,532370310,2265,2265,2265,2265,0
20240726,155300,532370310,2265,2265,2265,2265,0
20240726,155200,532370310,2265,2265,2265,2265,0
20240726,155100,532370310,2265,2265,2265,2265,0
20240726,155000,532370310,2265,2265,2265,2265,0
20240726,154900,532370310,2265,2265,2265,2265,0
20240726,154800,532370310,2265,2265,2265,2265,0
20240726,154700,532370310,2265,2265,2265,2265,0
20240726,154600,532370310,2265,2265,2265,2265,0
20240726,154500,532370310,2265,2265,2265,2265,0
20240726,154400,532370310,2265,2265,2265,2265,0
20240726,154300,532370310,2265,2265,2265,2265,0
20240726,154200,532370310,2265,2265,2265,2265,0
20240726,154100,532370310,2265,2265,2265,2265,0
20240726,154000,532370310,2265,2265,2265,2265,0
20240726,153900,532370310,2265,2265,2265,2265,0
20240726,153800,532370310,2265,2265,2265,2265,3728
20240726,153700,532370310,2265,2265,2265,2265,0
20240726,153600,532370310,2265,2265,2265,2265,0
20240726,153500,532370310,2265,2265,2265,2265,0
20240726,153400,532370310,2265,2265,2265,2265,0
20240726,153300,532370310,2265,2265,2265,2265,0
20240726,153200,532370310,2265,2265,2265,2265,0
20240726,153100,532370310,2265,2265,2265,2265,0
20240726,153000,532370310,2265,2265,2265,2265,3728
20240726,152900,523926390,2275,2275,2275,2275,0
20240726,152800,523926390,2275,2275,2275,2275,0
20240726,152700,523926390,2275,2275,2275,2275,0
20240726,152600,523926390,2275,2275,2275,2275,0
20240726,152500,523926390,2275,2275,2275,2275,0
20240726,152400,523926390,2275,2275,2275,2275,0
20240726,152300,523926390,2275,2275,2275,2275,0
20240726,152200,523926390,2275,2275,2275,2275,0
20240726,152100,523926390,2275,2275,2275,2275,0
20240726,152000,523926390,2275,2275,2275,2275,0
20240726,151900,523926390,2275,2275,2275,2275,2
20240726,151800,523921840,2265,2270,2275,2265,2298
20240726,151700,518706860,2275,2275,2275,2275,4
20240726,151600,518697760,2275,2275,2275,2275,0
20240726,151500,518697760,2275,2265,2275,2265,1301
20240726,151400,515750985,2275,2275,2275,2265,325
20240726,151300,515011660,2275,2265,2275,2260,6371
20240726,151200,500587200,2265,2275,2275,2265,1525
20240726,151100,497132825,2275,2270,2275,2270,1001
20240726,151000,494860550,2275,2275,2275,2270,85
20240726,150900,494667430,2275,2270,2275,2270,186
20240726,150800,494245140,2275,2270,2275,2270,355
20240726,150700,493439265,2270,2270,2270,2270,1629
20240726,150600,489741435,2270,2270,2270,2270,35
20240726,150500,489661985,2270,2265,2270,2265,205
20240726,150400,489197635,2265,2275,2275,2265,1679
20240726,150300,485394690,2270,2270,2270,2270,1134
20240726,150200,482820510,2275,2275,2275,2275,0
20240726,150100,482820510,2275,2275,2275,2275,0
20240726,150000,482820510,2275,2275,2275,2275,0
20240726,145900,482820510,2275,2275,2275,2275,100
20240726,145800,482593010,2275,2275,2275,2275,0
20240726,145700,482593010,2275,2270,2275,2265,40
20240726,145600,482502325,2275,2275,2275,2275,0
20240726,145500,482502325,2275,2275,2275,2265,3227
20240726,145400,475178860,2275,2275,2275,2275,0
20240726,145300,475178860,2275,2265,2275,2265,156
20240726,145200,474825500,2275,2275,2275,2265,96
20240726,145100,474607905,2270,2275,2275,2270,16
20240726,145000,474571510,2275,2275,2275,2275,1
20240726,144900,474569235,2280,2280,2280,2260,64
20240726,144800,474424515,2265,2270,2280,2265,8827
20240726,144700,454416105,2270,2270,2270,2270,204
20240726,144600,453953025,2275,2275,2275,2275,7
20240726,144500,453937100,2270,2275,2275,2270,490
20240726,144400,452824255,2275,2275,2275,2275,4
20240726,144300,452815155,2275,2270,2275,2270,555
20240726,144200,451555285,2275,2275,2280,2275,73
20240726,144100,451389205,2280,2280,2280,2280,4
20240726,144000,451380085,2275,2280,2280,2270,870
20240726,143900,449405170,2275,2275,2280,2275,667
20240726,143800,447887735,2280,2280,2280,2280,30
20240726,143700,447819335,2280,2275,2280,2275,1428
20240726,143600,444570630,2280,2280,2280,2280,0
20240726,143500,444570630,2280,2280,2280,2280,1
20240726,143400,444568350,2280,2270,2280,2270,527
20240726,143300,443372030,2280,2280,2280,2280,0
20240726,143200,443372030,2280,2280,2280,2280,100
20240726,143100,443144030,2280,2280,2280,2280,303
20240726,143000,442453190,2280,2280,2280,2280,0
20240726,142900,442453190,2280,2275,2280,2275,1118
20240726,142800,439909685,2275,2275,2275,2275,4
20240726,142700,439900585,2275,2275,2275,2275,10
20240726,142600,439877835,2275,2275,2275,2270,792
20240726,142500,438076235,2275,2275,2275,2275,137
20240726,142400,437764560,2275,2275,2275,2275,10
20240726,142300,437741810,2275,2275,2275,2275,18
20240726,142200,437700860,2275,2275,2275,2275,10
20240726,142100,437678110,2275,2275,2275,2275,3
20240726,142000,437671285,2275,2275,2275,2275,4
20240726,141900,437662185,2280,2275,2280,2270,982
20240726,141800,435432785,2275,2275,2275,2275,0
20240726,141700,435432785,2275,2270,2275,2270,4925
20240726,141600,424238485,2265,2270,2270,2265,2041
20240726,141500,419615215,2265,2265,2270,2265,1035
20240726,141400,417270830,2270,2265,2270,2265,148
20240726,141300,416935605,2270,2275,2275,2270,61
20240726,141200,416797085,2265,2265,2265,2265,10
20240726,141100,416774435,2275,2275,2275,2275,0
20240726,141000,416774435,2275,2275,2275,2275,10
20240726,140900,416751685,2275,2275,2275,2275,8
20240726,140800,416733485,2265,2270,2275,2265,1746
20240726,140700,412772275,2270,2270,2270,2270,108
20240726,140600,412527115,2270,2270,2270,2270,0
20240726,140500,412527115,2270,2270,2270,2270,0
20240726,140400,412527115,2270,2275,2275,2270,2
20240726,140300,412522570,2275,2265,2275,2260,3002
20240726,140200,405737510,2265,2270,2270,2265,5
20240726,140100,405726165,2260,2270,2275,2260,5884
20240726,140000,392406320,2270,2275,2275,2270,229
20240726,135900,391886465,2270,2270,2270,2270,88
20240726,135800,391686705,2275,2275,2275,2275,4
20240726,135700,391677605,2275,2270,2275,2270,6
20240726,135600,391663980,2275,2275,2275,2275,40
20240726,135500,391572980,2275,2275,2275,2275,20
20240726,135400,391527480,2275,2275,2275,2275,108
20240726,135300,391281780,2275,2275,2275,2275,5
20240726,135200,391270405,2270,2270,2270,2270,236
20240726,135100,390734685,2270,2270,2270,2270,541
20240726,135000,389506615,2270,2270,2270,2270,10
20240726,134900,389483915,2270,2270,2270,2270,1
20240726,134800,389481645,2270,2270,2270,2270,0
20240726,134700,389481645,2270,2265,2270,2265,5526
20240726,134600,376965250,2270,2265,2270,2265,1901
20240726,134500,372659480,2270,2265,2270,2265,156
20240726,134400,372306110,2270,2270,2270,2270,500
20240726,134300,371171110,2270,2270,2270,2270,0
20240726,134200,371171110,2270,2270,2270,2270,10
20240726,134100,371148410,2270,2275,2275,2270,56
20240726,134000,371021270,2275,2275,2275,2275,0
20240726,133900,371021270,2275,2275,2275,2265,175
20240726,133800,370624495,2265,2275,2275,2265,318
20240726,133700,369904215,2265,2265,2265,2265,1400
20240726,133600,366733215,2275,2275,2275,2275,0
20240726,133500,366733215,2275,2275,2275,2275,5
20240726,133400,366721840,2280,2270,2280,2270,223
20240726,133300,366215620,2280,2275,2280,2275,26
20240726,133200,366156465,2280,2280,2280,2280,0
20240726,133100,366156465,2280,2270,2280,2270,62
20240726,133000,366015710,2280,2275,2280,2275,200
20240726,132900,365559715,2280,2270,2280,2270,94
20240726,132800,365346295,2280,2280,2280,2280,0
20240726,132700,365346295,2280,2275,2280,2275,17
20240726,132600,365307615,2280,2275,2280,2275,56
20240726,132500,365180210,2275,2275,2275,2275,0
20240726,132400,365180210,2275,2275,2275,2275,85
20240726,132300,364986835,2275,2275,2275,2275,10
20240726,132200,364964085,2280,2280,2280,2280,0
20240726,132100,364964085,2280,2280,2280,2280,0
20240726,132000,364964085,2280,2275,2280,2275,51
20240726,131900,364848055,2280,2280,2280,2280,0
20240726,131800,364848055,2280,2275,2280,2275,58
20240726,131700,364716060,2275,2270,2275,2270,2
20240726,131600,364711515,2280,2270,2280,2270,2102
20240726,131500,359939955,2280,2280,2280,2280,0
20240726,131400,359939955,2280,2280,2280,2280,50
20240726,131300,359825955,2280,2275,2280,2275,502
20240726,131200,358683895,2280,2275,2280,2275,151
20240726,131100,358340365,2280,2280,2280,2280,0
20240726,131000,358340365,2280,2280,2280,2280,19
20240726,130900,358297045,2280,2280,2285,2280,252
20240726,130800,357722480,2280,2280,2280,2280,49
20240726,130700,357610760,2285,2280,2285,2280,51
20240726,130600,357494475,2280,2280,2280,2280,902
20240726,130500,355437915,2285,2285,2285,2285,0
20240726,130400,355437915,2285,2280,2285,2280,3
20240726,130300,355431070,2285,2285,2285,2285,2
20240726,130200,355426500,2285,2285,2285,2285,0
20240726,130100,355426500,2285,2285,2285,2285,1
20240726,130000,355424215,2285,2285,2285,2285,0
20240726,125900,355424215,2285,2285,2285,2285,0
20240726,125800,355424215,2285,2280,2285,2265,6351
20240726,125700,341006465,2285,2280,2285,2280,106
20240726,125600,340764780,2285,2285,2285,2285,0
20240726,125500,340764780,2285,2275,2285,2275,333
20240726,125400,340007195,2285,2285,2285,2285,0
20240726,125300,340007195,2285,2275,2285,2275,33
20240726,125200,339932105,2285,2285,2285,2285,5
20240726,125100,339920680,2270,2280,2285,2270,2503
20240726,125000,334225860,2285,2285,2285,2285,0
20240726,124900,334225860,2285,2285,2285,2285,9
20240726,124800,334205295,2285,2280,2285,2280,341
20240726,124700,333427810,2285,2285,2285,2285,44
20240726,124600,333327270,2285,2280,2285,2280,40
20240726,124500,333236065,2280,2280,2280,2280,97
20240726,124400,333014905,2280,2285,2285,2280,74
20240726,124300,332846135,2285,2285,2285,2285,0
20240726,124200,332846135,2285,2285,2285,2285,20
20240726,124100,332800435,2285,2285,2285,2275,234
20240726,124000,332267935,2285,2275,2285,2275,1990
20240726,123900,327740665,2275,2275,2275,2275,2111
20240726,123800,322938140,2285,2275,2285,2275,401
20240726,123700,322025855,2285,2280,2285,2275,3713
20240726,123600,313562135,2285,2285,2285,2285,0
20240726,123500,313562135,2285,2285,2285,2285,2
20240726,123400,313557565,2285,2285,2285,2285,375
20240726,123300,312700690,2285,2285,2285,2285,0
20240726,123200,312700690,2285,2285,2285,2285,114
20240726,123100,312440200,2290,2290,2290,2290,0
20240726,123000,312440200,2290,2290,2290,2290,2
20240726,122900,312435620,2285,2285,2285,2285,36
20240726,122800,312353360,2290,2290,2290,2290,0
20240726,122700,312353360,2290,2290,2290,2290,10
20240726,122600,312330460,2290,2290,2290,2290,0
20240726,122500,312330460,2290,2290,2290,2290,0
20240726,122400,312330460,2290,2290,2290,2290,110
20240726,122300,312078560,2290,2290,2290,2290,0
20240726,122200,312078560,2290,2290,2290,2290,4
20240726,122100,312069400,2290,2290,2290,2290,1
20240726,122000,312067110,2285,2285,2285,2285,540
20240726,121900,310833210,2290,2290,2290,2290,0
20240726,121800,310833210,2290,2290,2290,2290,2
20240726,121700,310828630,2290,2290,2290,2290,0
20240726,121600,310828630,2290,2290,2290,2290,0
20240726,121500,310828630,2290,2290,2290,2290,0
20240726,121400,310828630,2290,2285,2290,2285,1839
20240726,121300,306617475,2290,2290,2290,2290,2
20240726,121200,306612895,2290,2290,2290,2290,50
20240726,121100,306498395,2290,2290,2290,2290,0
20240726,121000,306498395,2290,2285,2290,2280,4001
20240726,120900,297374145,2290,2290,2290,2290,0
20240726,120800,297374145,2290,2290,2290,2290,0
20240726,120700,297374145,2290,2290,2290,2290,3
20240726,120600,297367275,2290,2290,2290,2290,0
20240726,120500,297367275,2290,2290,2290,2290,29
20240726,120400,297300865,2290,2290,2290,2290,1
20240726,120300,297298575,2290,2290,2290,2290,20
20240726,120200,297252775,2290,2285,2290,2285,1444
20240726,120100,293953225,2290,2290,2290,2290,0
20240726,120000,293953225,2290,2290,2290,2290,1
20240726,115900,293950935,2290,2290,2290,2290,0
20240726,115800,293950935,2290,2290,2290,2290,37
20240726,115700,293866205,2295,2295,2295,2295,0
20240726,115600,293866205,2295,2295,2295,2295,0
20240726,115500,293866205,2295,2295,2295,2295,0
20240726,115400,293866205,2295,2295,2295,2295,0
20240726,115300,293866205,2295,2290,2295,2290,37
20240726,115200,293781455,2295,2295,2295,2295,1
20240726,115100,293779160,2290,2285,2290,2285,45
20240726,115000,293676315,2295,2290,2295,2280,504
20240726,114900,292527140,2290,2290,2290,2290,8
20240726,114800,292508820,2290,2290,2295,2290,90
20240726,114700,292302715,2295,2295,2295,2295,0
20240726,114600,292302715,2295,2295,2295,2295,1
20240726,114500,292300420,2290,2295,2295,2280,158
20240726,114400,291940020,2295,2290,2295,2290,5
20240726,114300,291928550,2295,2295,2295,2295,0
20240726,114200,291928550,2295,2295,2295,2295,0
20240726,114100,291928550,2295,2290,2295,2290,30
20240726,114000,291859705,2295,2295,2295,2295,20
20240726,113900,291813805,2295,2295,2295,2295,10
20240726,113800,291790855,2295,2295,2295,2295,1
20240726,113700,291788560,2290,2290,2290,2290,0
20240726,113600,291788560,2290,2290,2290,2290,0
20240726,113500,291788560,2290,2295,2295,2290,8
20240726,113400,291770210,2295,2295,2295,2295,15
20240726,113300,291735785,2285,2295,2295,2285,402
20240726,113200,290817195,2290,2290,2290,2290,0
20240726,113100,290817195,2290,2290,2290,2290,224
20240726,113000,290304235,2290,2285,2290,2285,4142
20240726,112900,280836470,2290,2290,2290,2290,0
20240726,112800,280836470,2290,2290,2290,2290,0
20240726,112700,280836470,2290,2290,2290,2290,2
20240726,112600,280831890,2290,2290,2290,2290,6
20240726,112500,280818150,2285,2285,2285,2285,1
20240726,112400,280815865,2290,2290,2290,2290,0
20240726,112300,280815865,2290,2285,2290,2285,483
20240726,112200,279712205,2290,2290,2290,2290,0
20240726,112100,279712205,2290,2290,2290,2290,0
20240726,112000,279712205,2290,2290,2290,2290,5
20240726,111900,279700755,2290,2290,2290,2290,9
20240726,111800,279680145,2295,2295,2295,2295,2
20240726,111700,279675555,2295,2295,2295,2295,0
20240726,111600,279675555,2295,2295,2295,2290,244
20240726,111500,279115675,2290,2290,2295,2290,16
20240726,111400,279079030,2295,2295,2295,2295,1
20240726,111300,279076735,2295,2295,2295,2295,0
20240726,111200,279076735,2295,2295,2295,2295,0
20240726,111100,279076735,2295,2295,2295,2295,1
20240726,111000,279074440,2290,2290,2295,2290,649
20240726,110900,277588225,2290,2285,2290,2280,1059
20240726,110800,275171105,2285,2285,2285,2285,1000
20240726,110700,272886105,2295,2295,2295,2295,0
20240726,110600,272886105,2295,2295,2295,2295,0
20240726,110500,272886105,2295,2290,2295,2290,1037
20240726,110400,270510765,2290,2290,2290,2290,0
20240726,110300,270510765,2290,2290,2290,2290,1
20240726,110200,270508475,2285,2285,2285,2285,0
20240726,110100,270508475,2285,2285,2285,2285,202
20240726,110000,270046905,2285,2285,2285,2285,113
20240726,105900,269788700,2285,2285,2285,2285,300
20240726,105800,269103200,2285,2285,2285,2285,0
20240726,105700,269103200,2285,2285,2285,2285,0
20240726,105600,269103200,2285,2285,2285,2285,0
20240726,105500,269103200,2285,2290,2290,2285,567
20240726,105400,267807550,2290,2285,2290,2285,212
20240726,105300,267323125,2280,2285,2290,2280,2351
20240726,105200,261951230,2290,2290,2290,2290,5
20240726,105100,261939780,2290,2290,2290,2290,0
20240726,105000,261939780,2290,2290,2295,2290,61
20240726,104900,261800085,2295,2295,2295,2290,40
20240726,104800,261708360,2295,2295,2295,2295,0
20240726,104700,261708360,2295,2295,2295,2295,1
20240726,104600,261706065,2295,2295,2295,2295,0
20240726,104500,261706065,2295,2295,2295,2295,0
20240726,104400,261706065,2295,2295,2295,2295,0
20240726,104300,261706065,2295,2295,2295,2295,0
20240726,104200,261706065,2295,2295,2295,2295,1
20240726,104100,261703770,2290,2290,2290,2290,66
20240726,104000,261552630,2295,2295,2295,2295,0
20240726,103900,261552630,2295,2285,2295,2285,201
20240726,103800,261093335,2295,2290,2295,2290,1516
20240726,103700,257621690,2285,2285,2285,2285,6
20240726,103600,257607980,2290,2290,2290,2290,1002
20240726,103500,255313400,2290,2290,2290,2290,1
20240726,103400,255311110,2290,2290,2290,2290,0
20240726,103300,255311110,2290,2290,2290,2290,207
20240726,103200,254837080,2290,2285,2290,2285,28
20240726,103100,254773095,2285,2285,2290,2285,48
20240726,103000,254663405,2290,2290,2290,2285,2167
20240726,102900,249705975,2290,2285,2290,2285,2717
20240726,102800,243491495,2285,2285,2285,2285,1
20240726,102700,243489210,2285,2280,2285,2280,3
20240726,102600,243482365,2285,2285,2285,2285,0
20240726,102500,243482365,2285,2285,2285,2285,0
20240726,102400,243482365,2285,2285,2285,2285,1
20240726,102300,243480080,2285,2285,2285,2285,0
20240726,102200,243480080,2285,2285,2285,2285,33
20240726,102100,243404675,2290,2290,2290,2290,42
20240726,102000,243308495,2290,2290,2290,2290,44
20240726,101900,243207735,2290,2285,2290,2285,61
20240726,101800,243068345,2290,2290,2290,2290,0
20240726,101700,243068345,2290,2290,2290,2290,0
20240726,101600,243068345,2290,2290,2290,2290,0
20240726,101500,243068345,2290,2290,2290,2290,0
20240726,101400,243068345,2290,2290,2290,2290,43
20240726,101300,242969875,2290,2290,2290,2290,0
20240726,101200,242969875,2290,2290,2290,2290,2
20240726,101100,242965295,2285,2285,2285,2285,80
20240726,101000,242782495,2290,2290,2290,2290,4
20240726,100900,242773335,2290,2290,2290,2290,3
20240726,100800,242766465,2290,2290,2290,2290,156
20240726,100700,242409225,2290,2290,2290,2290,2
20240726,100600,242404645,2290,2285,2290,2285,1815
20240726,100500,238257360,2285,2285,2285,2285,0
20240726,100400,238257360,2285,2285,2285,2285,940
20240726,100300,236109460,2280,2285,2285,2280,357
20240726,100200,235295480,2285,2285,2285,2270,67
20240726,100100,235143360,2275,2285,2285,2275,4006
20240726,100000,226019550,2285,2285,2285,2280,134
20240726,095900,225714020,2280,2280,2280,2280,159
20240726,095800,225351500,2285,2280,2285,2280,174
20240726,095700,224954760,2280,2270,2280,2270,31
20240726,095600,224884380,2280,2275,2280,2275,712
20240726,095500,223261520,2280,2270,2280,2270,263
20240726,095400,222664490,2270,2270,2270,2270,40
20240726,095300,222573690,2280,2280,2280,2280,0
20240726,095200,222573690,2280,2275,2280,2275,148
20240726,095100,222236900,2275,2280,2280,2275,50
20240726,095000,222123050,2280,2280,2280,2280,1
20240726,094900,222120770,2285,2275,2285,2270,4166
20240726,094800,212629360,2265,2270,2270,2265,2237
20240726,094700,207551470,2270,2270,2270,2270,7
20240726,094600,207535580,2270,2270,2270,2270,36
20240726,094500,207453860,2270,2275,2275,2270,137
20240726,094400,207142860,2260,2270,2270,2260,1649
20240726,094300,203409120,2275,2275,2275,2275,0
20240726,094200,203409120,2275,2270,2275,2270,100
20240726,094100,203182115,2270,2270,2270,2260,2279
20240726,094000,198013610,2270,2265,2270,2265,7
20240726,093900,197997750,2270,2270,2270,2270,0
20240726,093800,197997750,2270,2270,2270,2270,4
20240726,093700,197988670,2270,2265,2270,2260,1413
20240726,093600,194793730,2270,2270,2270,2270,2
20240726,093500,194789190,2260,2265,2265,2260,1597
20240726,093400,191179485,2265,2270,2270,2265,32
20240726,093300,191106995,2250,2250,2250,2250,3687
20240726,093200,182811245,2255,2265,2270,2250,51267
20240726,093100,67420040,2260,2265,2270,2260,3131
20240726,093000,60336195,2270,2270,2275,2265,296
20240726,092900,59665370,2275,2270,2275,2265,1175
20240726,092800,57001620,2270,2270,2280,2270,594
20240726,092700,55653230,2280,2280,2280,2280,1
20240726,092600,55650950,2270,2280,2280,2270,3142
20240726,092500,48510680,2280,2280,2280,2280,3
20240726,092400,48503840,2285,2285,2285,2285,5
20240726,092300,48492415,2285,2280,2285,2280,11
20240726,092200,48467330,2285,2285,2285,2280,86
20240726,092100,48271090,2280,2280,2285,2280,46
20240726,092000,48166095,2285,2285,2285,2275,4271
20240726,091900,38436960,2285,2290,2290,2285,131
20240726,091800,38137620,2285,2290,2290,2280,638
20240726,091700,36682600,2285,2290,2290,2285,140
20240726,091600,36362625,2290,2285,2290,2285,109
20240726,091500,36113540,2285,2290,2290,2285,18
20240726,091400,36072375,2290,2290,2290,2285,27
20240726,091300,36010600,2280,2285,2290,2280,20
20240726,091200,35964900,2285,2290,2290,2275,4886
20240726,091100,24817030,2290,2290,2290,2290,25
20240726,091000,24759780,2290,2285,2290,2285,125
20240726,090900,24473695,2290,2290,2290,2290,11
20240726,090800,24448505,2290,2285,2290,2285,858
20240726,090700,22487970,2285,2285,2285,2280,2784
20240726,090600,16135340,2285,2285,2295,2280,658
20240726,090500,14631905,2285,2275,2285,2275,230
20240726,090400,14108645,2285,2285,2285,2275,2900
20240726,090300,7500650,2295,2285,2295,2285,203
20240726,090200,7035305,2290,2290,2290,2290,9
20240726,090100,7014695,2295,2295,2295,2295,8
20240726,090000,6996335,2295,2275,2295,2275,3040