stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183400,1356083550,2570,2570,2570,2570,12546
20240726,183300,1356083550,2570,2570,2570,2570,0
20240726,183200,1356083550,2570,2570,2570,2570,0
20240726,183100,1356083550,2570,2570,2570,2570,0
20240726,183000,1356083550,2570,2570,2570,2570,0
20240726,182900,1356083550,2570,2570,2570,2570,0
20240726,182800,1356083550,2570,2570,2570,2570,0
20240726,182700,1356083550,2570,2570,2570,2570,0
20240726,182600,1356083550,2570,2570,2570,2570,0
20240726,182500,1356083550,2570,2570,2570,2570,0
20240726,182400,1356083550,2570,2570,2570,2570,0
20240726,182300,1356083550,2570,2570,2570,2570,0
20240726,182200,1356083550,2570,2570,2570,2570,0
20240726,182100,1356083550,2570,2570,2570,2570,0
20240726,182000,1356083550,2570,2570,2570,2570,0
20240726,181900,1356083550,2570,2570,2570,2570,0
20240726,181800,1356083550,2570,2570,2570,2570,0
20240726,181700,1356083550,2570,2570,2570,2570,0
20240726,181600,1356083550,2570,2570,2570,2570,0
20240726,181500,1356083550,2570,2570,2570,2570,0
20240726,181400,1356083550,2570,2570,2570,2570,0
20240726,181300,1356083550,2570,2570,2570,2570,0
20240726,181200,1356083550,2570,2570,2570,2570,0
20240726,181100,1356083550,2570,2570,2570,2570,0
20240726,181000,1356083550,2570,2570,2570,2570,0
20240726,180900,1356083550,2570,2570,2570,2570,0
20240726,180800,1356083550,2570,2570,2570,2570,0
20240726,180700,1356083550,2570,2570,2570,2570,0
20240726,180600,1356083550,2570,2570,2570,2570,0
20240726,180500,1356083550,2570,2570,2570,2570,0
20240726,180400,1356083550,2570,2570,2570,2570,12546
20240726,180300,1356083550,2570,2570,2570,2570,0
20240726,180200,1356083550,2570,2570,2570,2570,0
20240726,180100,1356083550,2570,2570,2570,2570,0
20240726,180000,1356083550,2570,2570,2570,2570,0
20240726,175900,1356083550,2570,2570,2570,2570,0
20240726,175800,1356083550,2570,2570,2570,2570,0
20240726,175700,1356083550,2570,2570,2570,2570,0
20240726,175600,1356083550,2570,2570,2570,2570,0
20240726,175500,1356083550,2570,2570,2570,2570,0
20240726,175400,1356083550,2570,2570,2570,2570,0
20240726,175300,1356083550,2570,2570,2570,2570,0
20240726,175200,1356083550,2570,2570,2570,2570,0
20240726,175100,1356083550,2570,2570,2570,2570,0
20240726,175000,1356083550,2570,2570,2570,2570,0
20240726,174900,1356083550,2570,2570,2570,2570,0
20240726,174800,1356083550,2570,2570,2570,2570,0
20240726,174700,1356083550,2570,2570,2570,2570,0
20240726,174600,1356083550,2570,2570,2570,2570,0
20240726,174500,1356083550,2570,2570,2570,2570,0
20240726,174400,1356083550,2570,2570,2570,2570,0
20240726,174300,1356083550,2570,2570,2570,2570,0
20240726,174200,1356083550,2570,2570,2570,2570,0
20240726,174100,1356083550,2570,2570,2570,2570,0
20240726,174000,1356083550,2570,2570,2570,2570,0
20240726,173900,1356083550,2570,2570,2570,2570,0
20240726,173800,1356083550,2570,2570,2570,2570,0
20240726,173700,1356083550,2570,2570,2570,2570,0
20240726,173600,1356083550,2570,2570,2570,2570,0
20240726,173500,1356083550,2570,2570,2570,2570,0
20240726,173400,1356083550,2570,2570,2570,2570,12546
20240726,173300,1356083550,2570,2570,2570,2570,0
20240726,173200,1356083550,2570,2570,2570,2570,0
20240726,173100,1356083550,2570,2570,2570,2570,0
20240726,173000,1356083550,2570,2570,2570,2570,0
20240726,172900,1356083550,2570,2570,2570,2570,0
20240726,172800,1356083550,2570,2570,2570,2570,0
20240726,172700,1356083550,2570,2570,2570,2570,0
20240726,172600,1356083550,2570,2570,2570,2570,0
20240726,172500,1356083550,2570,2570,2570,2570,0
20240726,172400,1356083550,2570,2570,2570,2570,0
20240726,172300,1356083550,2570,2570,2570,2570,0
20240726,172200,1356083550,2570,2570,2570,2570,0
20240726,172100,1356083550,2570,2570,2570,2570,0
20240726,172000,1356083550,2570,2570,2570,2570,0
20240726,171900,1356083550,2570,2570,2570,2570,0
20240726,171800,1356083550,2570,2570,2570,2570,0
20240726,171700,1356083550,2570,2570,2570,2570,0
20240726,171600,1356083550,2570,2570,2570,2570,0
20240726,171500,1356083550,2570,2570,2570,2570,0
20240726,171400,1356083550,2570,2570,2570,2570,0
20240726,171300,1356083550,2570,2570,2570,2570,0
20240726,171200,1356083550,2570,2570,2570,2570,0
20240726,171100,1356083550,2570,2570,2570,2570,0
20240726,171000,1356083550,2570,2570,2570,2570,0
20240726,170900,1356083550,2570,2570,2570,2570,0
20240726,170800,1356083550,2570,2570,2570,2570,0
20240726,170700,1356083550,2570,2570,2570,2570,0
20240726,170600,1356083550,2570,2570,2570,2570,0
20240726,170500,1356083550,2570,2570,2570,2570,0
20240726,170400,1356083550,2570,2570,2570,2570,12546
20240726,170300,1356083550,2570,2570,2570,2570,0
20240726,170200,1356083550,2570,2570,2570,2570,0
20240726,170100,1356083550,2570,2570,2570,2570,0
20240726,170000,1356083550,2570,2570,2570,2570,0
20240726,165900,1356083550,2570,2570,2570,2570,0
20240726,165800,1356083550,2570,2570,2570,2570,0
20240726,165700,1356083550,2570,2570,2570,2570,0
20240726,165600,1356083550,2570,2570,2570,2570,0
20240726,165500,1356083550,2570,2570,2570,2570,0
20240726,165400,1356083550,2570,2570,2570,2570,0
20240726,165300,1356083550,2570,2570,2570,2570,0
20240726,165200,1356083550,2570,2570,2570,2570,0
20240726,165100,1356083550,2570,2570,2570,2570,0
20240726,165000,1356083550,2570,2570,2570,2570,0
20240726,164900,1356083550,2570,2570,2570,2570,0
20240726,164800,1356083550,2570,2570,2570,2570,0
20240726,164700,1356083550,2570,2570,2570,2570,0
20240726,164600,1356083550,2570,2570,2570,2570,0
20240726,164500,1356083550,2570,2570,2570,2570,0
20240726,164400,1356083550,2570,2570,2570,2570,0
20240726,164300,1356083550,2570,2570,2570,2570,0
20240726,164200,1356083550,2570,2570,2570,2570,0
20240726,164100,1356083550,2570,2570,2570,2570,0
20240726,164000,1356083550,2570,2570,2570,2570,0
20240726,163900,1356083550,2570,2570,2570,2570,0
20240726,163800,1356083550,2570,2570,2570,2570,0
20240726,163700,1356083550,2570,2570,2570,2570,0
20240726,163600,1356083550,2570,2570,2570,2570,0
20240726,163500,1356083550,2570,2570,2570,2570,0
20240726,163400,1356083550,2570,2570,2570,2570,12546
20240726,163300,1356083550,2570,2570,2570,2570,0
20240726,163200,1356083550,2570,2570,2570,2570,0
20240726,163100,1356083550,2570,2570,2570,2570,0
20240726,163000,1356083550,2570,2570,2570,2570,0
20240726,162900,1356083550,2570,2570,2570,2570,0
20240726,162800,1356083550,2570,2570,2570,2570,0
20240726,162700,1356083550,2570,2570,2570,2570,0
20240726,162600,1356083550,2570,2570,2570,2570,0
20240726,162500,1356083550,2570,2570,2570,2570,0
20240726,162400,1356083550,2570,2570,2570,2570,0
20240726,162300,1356083550,2570,2570,2570,2570,0
20240726,162200,1356083550,2570,2570,2570,2570,0
20240726,162100,1356083550,2570,2570,2570,2570,0
20240726,162000,1356083550,2570,2570,2570,2570,0
20240726,161900,1356083550,2570,2570,2570,2570,0
20240726,161800,1356083550,2570,2570,2570,2570,0
20240726,161700,1356083550,2570,2570,2570,2570,0
20240726,161600,1356083550,2570,2570,2570,2570,0
20240726,161500,1356083550,2570,2570,2570,2570,0
20240726,161400,1356083550,2570,2570,2570,2570,0
20240726,161300,1356083550,2570,2570,2570,2570,0
20240726,161200,1356083550,2570,2570,2570,2570,0
20240726,161100,1356083550,2570,2570,2570,2570,0
20240726,161000,1356083550,2570,2570,2570,2570,0
20240726,160900,1356083550,2570,2570,2570,2570,0
20240726,160800,1356083550,2570,2570,2570,2570,0
20240726,160700,1356083550,2570,2570,2570,2570,0
20240726,160600,1356083550,2570,2570,2570,2570,0
20240726,160500,1356083550,2570,2570,2570,2570,0
20240726,160400,1356083550,2570,2570,2570,2570,12546
20240726,160300,1356083550,2570,2570,2570,2570,0
20240726,160200,1356083550,2570,2570,2570,2570,0
20240726,160100,1356083550,2570,2570,2570,2570,0
20240726,160000,1356083550,2570,2570,2570,2570,0
20240726,155900,1356083550,2570,2570,2570,2570,0
20240726,155800,1356083550,2570,2570,2570,2570,0
20240726,155700,1356083550,2570,2570,2570,2570,0
20240726,155600,1356083550,2570,2570,2570,2570,0
20240726,155500,1356083550,2570,2570,2570,2570,0
20240726,155400,1356083550,2570,2570,2570,2570,0
20240726,155300,1356083550,2570,2570,2570,2570,0
20240726,155200,1356083550,2570,2570,2570,2570,0
20240726,155100,1356083550,2570,2570,2570,2570,0
20240726,155000,1356083550,2570,2570,2570,2570,0
20240726,154900,1356083550,2570,2570,2570,2570,0
20240726,154800,1356083550,2570,2570,2570,2570,0
20240726,154700,1356083550,2570,2570,2570,2570,0
20240726,154600,1356083550,2570,2570,2570,2570,0
20240726,154500,1356083550,2570,2570,2570,2570,0
20240726,154400,1356083550,2570,2570,2570,2570,0
20240726,154300,1356083550,2570,2570,2570,2570,0
20240726,154200,1356083550,2570,2570,2570,2570,0
20240726,154100,1356083550,2570,2570,2570,2570,0
20240726,154000,1356083550,2570,2570,2570,2570,0
20240726,153900,1356083550,2570,2570,2570,2570,0
20240726,153800,1356083550,2570,2570,2570,2570,0
20240726,153700,1356083550,2570,2570,2570,2570,0
20240726,153600,1356083550,2570,2570,2570,2570,0
20240726,153500,1356083550,2570,2570,2570,2570,0
20240726,153400,1356083550,2570,2570,2570,2570,12546
20240726,153300,1356083550,2570,2570,2570,2570,0
20240726,153200,1356083550,2570,2570,2570,2570,0
20240726,153100,1356083550,2570,2570,2570,2570,0
20240726,153000,1356083550,2570,2570,2570,2570,12546
20240726,152900,1323840330,2570,2570,2570,2570,0
20240726,152800,1323840330,2570,2570,2570,2570,0
20240726,152700,1323840330,2570,2570,2570,2570,0
20240726,152600,1323840330,2570,2570,2570,2570,0
20240726,152500,1323840330,2570,2570,2570,2570,0
20240726,152400,1323840330,2570,2570,2570,2570,0
20240726,152300,1323840330,2570,2570,2570,2570,0
20240726,152200,1323840330,2570,2570,2570,2570,0
20240726,152100,1323840330,2570,2570,2570,2570,0
20240726,152000,1323840330,2570,2570,2570,2570,0
20240726,151900,1323840330,2570,2575,2575,2570,2826
20240726,151800,1316563625,2575,2575,2575,2575,129
20240726,151700,1316231450,2570,2570,2570,2570,414
20240726,151600,1315167470,2565,2575,2575,2565,19
20240726,151500,1315118635,2575,2565,2575,2565,10811
20240726,151400,1287333455,2570,2565,2570,2565,1028
20240726,151300,1284696440,2565,2550,2565,2550,8740
20240726,151200,1262344525,2550,2555,2560,2550,2774
20240726,151100,1255270805,2560,2560,2560,2550,501
20240726,151000,1253990525,2550,2565,2565,2550,5630
20240726,150900,1239613110,2555,2560,2565,2555,1833
20240726,150800,1234920665,2560,2560,2565,2555,223
20240726,150700,1234349770,2560,2560,2560,2560,0
20240726,150600,1234349770,2560,2560,2560,2560,0
20240726,150500,1234349770,2560,2555,2565,2555,143
20240726,150400,1233984170,2555,2560,2570,2555,11559
20240726,150300,1204382345,2570,2570,2570,2570,1
20240726,150200,1204379775,2570,2560,2570,2560,82
20240726,150100,1204169835,2570,2565,2570,2560,2231
20240726,150000,1198453735,2570,2570,2570,2570,0
20240726,145900,1198453735,2570,2570,2570,2570,0
20240726,145800,1198453735,2570,2565,2570,2560,21
20240726,145700,1198399810,2565,2565,2565,2560,495
20240726,145600,1197132085,2565,2565,2565,2560,1378
20240726,145500,1193598190,2565,2560,2565,2560,664
20240726,145400,1191898060,2565,2560,2565,2560,145
20240726,145300,1191526145,2555,2555,2555,2555,1
20240726,145200,1191523590,2565,2565,2565,2565,100
20240726,145100,1191267090,2565,2560,2565,2560,2
20240726,145000,1191261965,2550,2565,2565,2550,7
20240726,144900,1191244040,2565,2565,2565,2565,4
20240726,144800,1191233780,2565,2550,2565,2550,887
20240726,144700,1188958650,2565,2565,2565,2565,310
20240726,144600,1188163500,2565,2565,2565,2565,0
20240726,144500,1188163500,2565,2565,2565,2565,87
20240726,144400,1187940345,2565,2565,2565,2550,406
20240726,144300,1186901960,2565,2565,2565,2565,0
20240726,144200,1186901960,2565,2560,2565,2550,1543
20240726,144100,1182960880,2565,2565,2565,2565,0
20240726,144000,1182960880,2565,2565,2565,2565,15
20240726,143900,1182922405,2565,2555,2565,2555,162
20240726,143800,1182508420,2550,2550,2555,2550,313
20240726,143700,1181710240,2555,2555,2555,2555,0
20240726,143600,1181710240,2555,2550,2555,2550,79
20240726,143500,1181508420,2555,2550,2560,2550,708
20240726,143400,1179699445,2560,2560,2560,2560,2
20240726,143300,1179694325,2555,2555,2555,2555,12993
20240726,143200,1146497210,2550,2555,2555,2550,4
20240726,143100,1146487000,2565,2550,2565,2550,419
20240726,143000,1145418530,2555,2570,2570,2555,490
20240726,142900,1144164180,2575,2570,2575,2570,863
20240726,142800,1141946260,2570,2565,2570,2565,18
20240726,142700,1141900025,2570,2560,2570,2560,6
20240726,142600,1141884635,2575,2560,2575,2560,793
20240726,142500,1139846670,2560,2560,2560,2560,650
20240726,142400,1138182670,2560,2560,2560,2560,0
20240726,142300,1138182670,2560,2560,2560,2560,1
20240726,142200,1138180110,2555,2555,2555,2555,660
20240726,142100,1136493810,2570,2560,2570,2560,104
20240726,142000,1136227550,2580,2575,2580,2575,10
20240726,141900,1136201755,2585,2555,2585,2555,3564
20240726,141800,1127067565,2555,2555,2555,2555,37
20240726,141700,1126973030,2555,2555,2555,2550,103
20240726,141600,1126710365,2555,2555,2565,2555,383
20240726,141500,1125731785,2565,2565,2565,2565,0
20240726,141400,1125731785,2565,2555,2565,2555,13
20240726,141300,1125698455,2565,2560,2565,2560,5
20240726,141200,1125685645,2550,2555,2555,2550,642
20240726,141100,1124046860,2555,2555,2555,2555,690
20240726,141000,1122283910,2550,2550,2550,2550,801
20240726,140900,1120241360,2550,2555,2565,2550,988
20240726,140800,1117715385,2560,2560,2560,2560,476
20240726,140700,1116496825,2565,2565,2570,2565,1998
20240726,140600,1111367335,2565,2560,2565,2560,316
20240726,140500,1110557055,2560,2560,2560,2560,1
20240726,140400,1110554495,2560,2560,2560,2555,612
20240726,140300,1108990740,2565,2565,2565,2560,4
20240726,140200,1108980490,2560,2560,2560,2560,407
20240726,140100,1107938570,2575,2560,2585,2560,652
20240726,140000,1106268835,2560,2555,2560,2555,641
20240726,135900,1104628885,2550,2550,2550,2550,318
20240726,135800,1103817985,2555,2555,2555,2555,0
20240726,135700,1103817985,2555,2555,2555,2555,87
20240726,135600,1103595700,2555,2560,2560,2555,65
20240726,135500,1103429560,2560,2555,2560,2555,288
20240726,135400,1102693710,2550,2550,2555,2550,1025
20240726,135300,1100074960,2550,2550,2550,2550,61
20240726,135200,1099919410,2550,2550,2555,2550,55
20240726,135100,1099779150,2550,2550,2550,2550,351
20240726,135000,1098884100,2550,2550,2550,2550,197
20240726,134900,1098381750,2555,2555,2555,2555,87
20240726,134800,1098159465,2550,2555,2555,2550,638
20240726,134700,1096532270,2555,2555,2555,2555,0
20240726,134600,1096532270,2555,2555,2555,2555,0
20240726,134500,1096532270,2555,2555,2555,2555,0
20240726,134400,1096532270,2555,2555,2555,2555,1
20240726,134300,1096529715,2550,2560,2560,2550,4200
20240726,134200,1085814025,2560,2560,2560,2560,456
20240726,134100,1084646665,2560,2560,2560,2560,30
20240726,134000,1084569865,2565,2565,2565,2565,300
20240726,133900,1083800365,2555,2555,2555,2555,129
20240726,133800,1083470770,2560,2560,2560,2560,408
20240726,133700,1082426290,2565,2565,2565,2565,397
20240726,133600,1081407985,2560,2560,2560,2560,1
20240726,133500,1081405425,2560,2560,2560,2560,154
20240726,133400,1081011185,2560,2560,2560,2555,2326
20240726,133300,1075057285,2560,2560,2560,2560,215
20240726,133200,1074506885,2575,2575,2575,2575,0
20240726,133100,1074506885,2575,2575,2575,2575,0
20240726,133000,1074506885,2575,2575,2575,2575,0
20240726,132900,1074506885,2575,2560,2575,2560,586
20240726,132800,1073006695,2560,2560,2560,2560,132
20240726,132700,1072668775,2575,2575,2575,2575,0
20240726,132600,1072668775,2575,2575,2575,2575,6
20240726,132500,1072653325,2575,2560,2575,2560,12
20240726,132400,1072622575,2560,2565,2565,2560,430
20240726,132300,1071521375,2575,2560,2575,2560,90
20240726,132200,1071289795,2580,2580,2580,2580,0
20240726,132100,1071289795,2580,2580,2580,2580,0
20240726,132000,1071289795,2580,2570,2580,2565,1185
20240726,131900,1068249050,2585,2575,2585,2575,1338
20240726,131800,1064803690,2580,2590,2590,2580,205
20240726,131700,1064274755,2575,2590,2590,2575,2473
20240726,131600,1057873930,2590,2590,2595,2590,621
20240726,131500,1056263040,2595,2575,2595,2575,4892
20240726,131400,1043646985,2575,2580,2580,2570,1027
20240726,131300,1041002920,2575,2575,2575,2575,0
20240726,131200,1041002920,2575,2575,2580,2570,930
20240726,131100,1038611555,2575,2580,2580,2575,1392
20240726,131000,1035023205,2585,2585,2585,2585,0
20240726,130900,1035023205,2585,2585,2585,2585,178
20240726,130800,1034563075,2585,2585,2585,2585,6
20240726,130700,1034547565,2590,2585,2590,2585,4
20240726,130600,1034537215,2580,2580,2580,2580,0
20240726,130500,1034537215,2580,2580,2580,2580,1
20240726,130400,1034534635,2580,2580,2580,2580,0
20240726,130300,1034534635,2580,2585,2585,2580,4695
20240726,130200,1022400565,2585,2585,2585,2585,3135
20240726,130100,1014296590,2590,2595,2595,2590,148
20240726,130000,1013912975,2595,2595,2595,2595,25
20240726,125900,1013848100,2595,2595,2595,2595,10
20240726,125800,1013822150,2595,2595,2595,2595,30
20240726,125700,1013744300,2600,2600,2600,2600,165
20240726,125600,1013315300,2600,2595,2600,2595,544
20240726,125500,1011903615,2595,2595,2595,2595,753
20240726,125400,1009949580,2600,2595,2600,2595,543
20240726,125300,1008540485,2590,2595,2595,2590,2219
20240726,125200,1002784265,2595,2590,2595,2590,1544
20240726,125100,998781860,2590,2585,2590,2585,590
20240726,125000,997255175,2585,2595,2595,2585,1038
20240726,124900,994566970,2595,2590,2595,2590,3201
20240726,124800,986266310,2590,2590,2590,2590,600
20240726,124700,984712310,2585,2585,2585,2585,1050
20240726,124600,981998060,2580,2575,2580,2575,3176
20240726,124500,973819335,2575,2575,2575,2575,197
20240726,124400,973312060,2575,2580,2580,2575,265
20240726,124300,972629610,2585,2585,2585,2585,60
20240726,124200,972474510,2575,2585,2585,2575,1545
20240726,124100,968491275,2585,2585,2585,2585,326
20240726,124000,967648565,2580,2565,2580,2565,728
20240726,123900,965774995,2560,2565,2565,2560,304
20240726,123800,964996750,2555,2565,2565,2555,525
20240726,123700,963652165,2565,2570,2570,2565,3063
20240726,123600,955780570,2570,2570,2570,2570,50
20240726,123500,955652070,2570,2570,2570,2570,0
20240726,123400,955652070,2570,2570,2570,2570,0
20240726,123300,955652070,2570,2570,2570,2570,5
20240726,123200,955639220,2550,2550,2550,2550,0
20240726,123100,955639220,2550,2555,2570,2550,5056
20240726,123000,942742940,2555,2560,2560,2555,1101
20240726,122900,939924770,2565,2565,2565,2565,10
20240726,122800,939899120,2565,2560,2565,2560,158
20240726,122700,939494540,2560,2560,2560,2560,450
20240726,122600,938342540,2565,2560,2565,2560,1658
20240726,122500,934098055,2570,2570,2570,2570,5
20240726,122400,934085205,2570,2570,2570,2570,0
20240726,122300,934085205,2570,2555,2570,2550,659
20240726,122200,932402100,2570,2570,2570,2570,0
20240726,122100,932402100,2570,2570,2570,2570,5
20240726,122000,932389250,2565,2565,2565,2565,5645
20240726,121900,917909825,2570,2565,2570,2565,2404
20240726,121800,911743465,2570,2560,2570,2560,1328
20240726,121700,908337065,2570,2560,2570,2560,202
20240726,121600,907819925,2570,2570,2570,2570,0
20240726,121500,907819925,2570,2560,2570,2560,312
20240726,121400,907021175,2565,2565,2565,2565,1718
20240726,121300,902614505,2565,2565,2565,2565,1017
20240726,121200,900005900,2565,2565,2565,2565,0
20240726,121100,900005900,2565,2560,2565,2560,779
20240726,121000,898007865,2555,2555,2555,2555,343
20240726,120900,897131500,2560,2560,2560,2560,0
20240726,120800,897131500,2560,2560,2560,2560,522
20240726,120700,895795180,2575,2575,2575,2575,7
20240726,120600,895777155,2575,2575,2575,2575,0
20240726,120500,895777155,2575,2570,2575,2570,8
20240726,120400,895756560,2575,2570,2575,2570,257
20240726,120300,895096065,2565,2565,2565,2565,295
20240726,120200,894339390,2565,2565,2565,2565,0
20240726,120100,894339390,2565,2565,2565,2565,542
20240726,120000,892949160,2570,2565,2570,2565,934
20240726,115900,890548785,2570,2570,2570,2570,0
20240726,115800,890548785,2570,2570,2570,2570,0
20240726,115700,890548785,2570,2560,2570,2560,853
20240726,115600,888365095,2570,2570,2570,2570,26
20240726,115500,888298275,2570,2570,2570,2570,0
20240726,115400,888298275,2570,2570,2570,2570,0
20240726,115300,888298275,2570,2570,2570,2570,0
20240726,115200,888298275,2570,2570,2570,2570,0
20240726,115100,888298275,2570,2570,2570,2550,505
20240726,115000,887010470,2550,2550,2550,2550,120
20240726,114900,886704470,2570,2570,2570,2570,0
20240726,114800,886704470,2570,2560,2570,2550,2389
20240726,114700,880606120,2555,2555,2555,2555,751
20240726,114600,878687315,2555,2555,2555,2555,0
20240726,114500,878687315,2555,2565,2565,2545,547
20240726,114400,877293860,2570,2570,2570,2550,159
20240726,114300,876887230,2570,2570,2570,2570,40
20240726,114200,876784430,2570,2560,2570,2540,1915
20240726,114100,871893000,2570,2575,2575,2565,2611
20240726,114000,865176885,2585,2585,2585,2585,30
20240726,113900,865099335,2575,2575,2575,2575,1
20240726,113800,865096760,2575,2575,2575,2575,152
20240726,113700,864705360,2585,2575,2585,2575,3350
20240726,113600,856046610,2565,2565,2565,2565,4
20240726,113500,856036350,2580,2565,2580,2565,2546
20240726,113400,849481320,2555,2555,2555,2555,10
20240726,113300,849455770,2550,2565,2570,2530,8124
20240726,113200,828801050,2580,2580,2580,2580,0
20240726,113100,828801050,2580,2580,2580,2580,0
20240726,113000,828801050,2580,2570,2580,2570,46
20240726,112900,828682400,2580,2580,2580,2580,0
20240726,112800,828682400,2580,2575,2580,2565,4427
20240726,112700,817286835,2585,2585,2585,2585,20
20240726,112600,817235135,2585,2580,2585,2580,504
20240726,112500,815932305,2575,2580,2580,2575,60
20240726,112400,815777585,2580,2580,2580,2580,0
20240726,112300,815777585,2580,2585,2585,2575,127
20240726,112200,815450180,2580,2580,2585,2580,87
20240726,112100,815225710,2580,2575,2580,2575,1140
20240726,112000,812290080,2575,2580,2580,2575,553
20240726,111900,810863605,2580,2580,2580,2580,0
20240726,111800,810863605,2580,2570,2580,2570,62
20240726,111700,810704215,2580,2580,2580,2580,0
20240726,111600,810704215,2580,2580,2580,2580,100
20240726,111500,810446215,2570,2570,2570,2570,20
20240726,111400,810394815,2580,2585,2585,2570,73
20240726,111300,810206545,2585,2585,2585,2585,42
20240726,111200,810097975,2585,2585,2585,2575,1066
20240726,111100,807342525,2580,2580,2580,2580,2
20240726,111000,807337365,2580,2580,2580,2580,2577
20240726,110900,800688705,2580,2565,2580,2565,5
20240726,110800,800675865,2580,2570,2580,2570,621
20240726,110700,799076825,2565,2565,2565,2565,10
20240726,110600,799051175,2565,2565,2565,2565,839
20240726,110500,796899140,2575,2575,2575,2575,451
20240726,110400,795737815,2575,2575,2575,2575,1
20240726,110300,795735240,2575,2565,2575,2565,984
20240726,110200,793205615,2570,2570,2570,2570,522
20240726,110100,791864075,2570,2560,2570,2560,1021
20240726,110000,789250305,2555,2550,2555,2550,1862
20240726,105900,784500395,2555,2555,2555,2555,62
20240726,105800,784341985,2555,2555,2555,2555,40
20240726,105700,784239785,2545,2545,2545,2545,0
20240726,105600,784239785,2545,2555,2555,2545,375
20240726,105500,783285005,2545,2550,2555,2545,1079
20240726,105400,780538310,2545,2545,2545,2545,0
20240726,105300,780538310,2545,2550,2550,2545,186
20240726,105200,780064160,2550,2550,2550,2550,200
20240726,105100,779554160,2540,2545,2545,2540,41
20240726,105000,779449820,2550,2550,2550,2550,925
20240726,104900,777091070,2550,2545,2550,2540,1205
20240726,104800,774029175,2540,2545,2555,2540,3003
20240726,104700,766401535,2540,2540,2540,2540,300
20240726,104600,765639535,2545,2540,2545,2540,884
20240726,104500,763394030,2540,2540,2550,2540,700
20240726,104400,761615730,2540,2540,2545,2540,1748
20240726,104300,757175755,2550,2550,2550,2550,500
20240726,104200,755900755,2550,2550,2550,2545,62
20240726,104100,755742810,2550,2545,2550,2545,75
20240726,104000,755551565,2550,2555,2555,2550,40
20240726,103900,755449510,2540,2540,2540,2540,110
20240726,103800,755170110,2540,2550,2550,2540,31
20240726,103700,755091070,2550,2555,2555,2535,2371
20240726,103600,749063745,2550,2550,2550,2550,100
20240726,103500,748808745,2550,2550,2550,2545,691
20240726,103400,747046915,2550,2550,2550,2550,2
20240726,103300,747041815,2550,2550,2555,2550,311
20240726,103200,746248715,2550,2555,2555,2550,276
20240726,103100,745544865,2550,2570,2570,2550,2965
20240726,103000,737980270,2565,2570,2575,2565,1151
20240726,102900,735027745,2565,2565,2565,2555,686
20240726,102800,733271430,2565,2565,2565,2565,130
20240726,102700,732937980,2580,2580,2580,2580,5
20240726,102600,732925080,2580,2580,2580,2580,0
20240726,102500,732925080,2580,2580,2580,2580,100
20240726,102400,732667080,2565,2565,2565,2565,1023
20240726,102300,730043085,2565,2565,2565,2565,269
20240726,102200,729353100,2580,2565,2580,2565,1400
20240726,102100,725758070,2565,2565,2570,2560,2390
20240726,102000,719624675,2565,2570,2570,2565,1400
20240726,101900,716030125,2570,2570,2570,2570,1030
20240726,101800,713383025,2570,2580,2580,2570,322
20240726,101700,712554595,2590,2585,2590,2585,2
20240726,101600,712549420,2580,2575,2585,2570,2754
20240726,101500,705468095,2580,2580,2580,2580,1925
20240726,101400,700501595,2585,2590,2590,2585,110
20240726,101300,700217195,2595,2585,2595,2580,1601
20240726,101200,696079695,2595,2595,2595,2595,13
20240726,101100,696045960,2585,2595,2595,2585,9
20240726,101000,696022685,2595,2595,2595,2590,397
20240726,100900,694994400,2595,2600,2600,2595,1578
20240726,100800,690896610,2600,2590,2600,2590,2173
20240726,100700,685259995,2585,2595,2595,2585,2
20240726,100600,685254815,2585,2570,2585,2570,3608
20240726,100500,675960415,2580,2570,2580,2570,799
20240726,100400,673906975,2570,2570,2570,2570,600
20240726,100300,672364975,2580,2580,2580,2580,50
20240726,100200,672235975,2585,2585,2585,2585,107
20240726,100100,671959380,2590,2585,2590,2585,1520
20240726,100000,668025175,2585,2580,2585,2570,3912
20240726,095900,657932730,2580,2580,2580,2565,1434
20240726,095800,654250185,2580,2565,2580,2565,1864
20240726,095700,649459910,2580,2570,2580,2565,6317
20240726,095600,633253750,2570,2565,2575,2565,504
20240726,095500,631958360,2575,2560,2575,2560,46
20240726,095400,631840585,2560,2565,2565,2560,2436
20240726,095300,625595620,2575,2565,2575,2565,46
20240726,095200,625477620,2575,2565,2580,2565,89
20240726,095100,625248890,2575,2570,2575,2565,387
20240726,095000,624254370,2575,2570,2575,2570,17
20240726,094900,624210600,2580,2570,2580,2570,1223
20240726,094800,621065100,2570,2560,2570,2560,208
20240726,094700,620532060,2570,2560,2570,2560,2048
20240726,094600,615277325,2555,2550,2555,2550,421
20240726,094500,614203725,2560,2560,2560,2560,0
20240726,094400,614203725,2560,2555,2560,2545,1179
20240726,094300,611195950,2555,2555,2560,2545,1162
20240726,094200,608228750,2560,2565,2570,2555,1012
20240726,094100,605636665,2565,2560,2565,2560,1099
20240726,094000,602819230,2570,2550,2570,2550,1979
20240726,093900,597736210,2545,2545,2545,2545,875
20240726,093800,595509335,2545,2550,2550,2545,166
20240726,093700,595086115,2550,2545,2550,2535,1679
20240726,093600,590818135,2545,2550,2560,2545,3103
20240726,093500,582902155,2550,2560,2560,2550,12
20240726,093400,582871450,2560,2550,2560,2550,134
20240726,093300,582529735,2550,2555,2560,2550,2988
20240726,093200,574905145,2555,2555,2555,2550,1225
20240726,093100,571776075,2555,2550,2555,2550,1364
20240726,093000,568291965,2550,2545,2550,2520,21507
20240726,092900,513654975,2545,2555,2555,2545,8819
20240726,092800,491172340,2560,2555,2560,2555,69
20240726,092700,490996035,2555,2560,2560,2555,2903
20240726,092600,483578830,2555,2560,2560,2555,920
20240726,092500,481226700,2560,2560,2560,2555,9291
20240726,092400,457466740,2560,2565,2565,2560,4282
20240726,092300,446494430,2565,2560,2570,2560,1816
20240726,092200,441831655,2560,2565,2565,2560,1571
20240726,092100,437809685,2565,2560,2565,2560,41
20240726,092000,437704590,2565,2570,2570,2560,1609
20240726,091900,433584805,2570,2555,2570,2555,1219
20240726,091800,430470155,2555,2560,2565,2555,6847
20240726,091700,412955565,2560,2590,2590,2560,7624
20240726,091600,393421485,2590,2570,2590,2555,5931
20240726,091500,378227900,2565,2565,2565,2560,4680
20240726,091400,366234935,2565,2565,2570,2560,2756
20240726,091300,359165395,2565,2560,2570,2560,594
20240726,091200,357642795,2560,2580,2580,2560,4462
20240726,091100,346172435,2585,2590,2590,2585,235
20240726,091000,345564285,2590,2575,2590,2560,4242
20240726,090900,334672075,2570,2580,2590,2560,5737
20240726,090800,319929880,2565,2560,2585,2560,3538
20240726,090700,310825130,2560,2575,2575,2560,7940
20240726,090600,290471450,2575,2590,2590,2575,3369
20240726,090500,281768430,2590,2590,2590,2590,2646
20240726,090400,274915290,2590,2575,2590,2560,11388
20240726,090300,245556715,2570,2580,2580,2565,6812
20240726,090200,228042945,2575,2585,2590,2550,20577
20240726,090100,175317885,2550,2560,2590,2550,34845
20240726,090000,85943835,2560,2570,2570,2535,33257