stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183400,13836736163,1680,1680,1680,1680,115325
20240726,183300,13836736163,1680,1680,1680,1680,0
20240726,183200,13836736163,1680,1680,1680,1680,0
20240726,183100,13836736163,1680,1680,1680,1680,0
20240726,183000,13836736163,1680,1680,1680,1680,0
20240726,182900,13836736163,1680,1680,1680,1680,0
20240726,182800,13836736163,1680,1680,1680,1680,0
20240726,182700,13836736163,1680,1680,1680,1680,0
20240726,182600,13836736163,1680,1680,1680,1680,0
20240726,182500,13836736163,1680,1680,1680,1680,0
20240726,182400,13836736163,1680,1680,1680,1680,0
20240726,182300,13836736163,1680,1680,1680,1680,0
20240726,182200,13836736163,1680,1680,1680,1680,0
20240726,182100,13836736163,1680,1680,1680,1680,0
20240726,182000,13836736163,1680,1680,1680,1680,0
20240726,181900,13836736163,1680,1680,1680,1680,0
20240726,181800,13836736163,1680,1680,1680,1680,0
20240726,181700,13836736163,1680,1680,1680,1680,0
20240726,181600,13836736163,1680,1680,1680,1680,0
20240726,181500,13836736163,1680,1680,1680,1680,0
20240726,181400,13836736163,1680,1680,1680,1680,0
20240726,181300,13836736163,1680,1680,1680,1680,0
20240726,181200,13836736163,1680,1680,1680,1680,0
20240726,181100,13836736163,1680,1680,1680,1680,0
20240726,181000,13836736163,1680,1680,1680,1680,0
20240726,180900,13836736163,1680,1680,1680,1680,0
20240726,180800,13836736163,1680,1680,1680,1680,0
20240726,180700,13836736163,1680,1680,1680,1680,0
20240726,180600,13836736163,1680,1680,1680,1680,0
20240726,180500,13836736163,1680,1680,1680,1680,0
20240726,180400,13836736163,1680,1680,1680,1680,115325
20240726,180300,13836736163,1680,1680,1680,1680,0
20240726,180200,13836736163,1680,1680,1680,1680,0
20240726,180100,13836736163,1680,1680,1680,1680,0
20240726,180000,13836736163,1680,1680,1680,1680,0
20240726,175900,13836736163,1680,1680,1680,1680,0
20240726,175800,13836736163,1680,1680,1680,1680,0
20240726,175700,13836736163,1680,1680,1680,1680,0
20240726,175600,13836736163,1680,1680,1680,1680,0
20240726,175500,13836736163,1680,1680,1680,1680,0
20240726,175400,13836736163,1680,1680,1680,1680,0
20240726,175300,13836736163,1680,1680,1680,1680,0
20240726,175200,13836736163,1680,1680,1680,1680,0
20240726,175100,13836736163,1680,1680,1680,1680,0
20240726,175000,13836736163,1680,1680,1680,1680,0
20240726,174900,13836736163,1680,1680,1680,1680,0
20240726,174800,13836736163,1680,1680,1680,1680,0
20240726,174700,13836736163,1680,1680,1680,1680,0
20240726,174600,13836736163,1680,1680,1680,1680,0
20240726,174500,13836736163,1680,1680,1680,1680,0
20240726,174400,13836736163,1680,1680,1680,1680,0
20240726,174300,13836736163,1680,1680,1680,1680,0
20240726,174200,13836736163,1680,1680,1680,1680,0
20240726,174100,13836736163,1680,1680,1680,1680,0
20240726,174000,13836736163,1680,1680,1680,1680,0
20240726,173900,13836736163,1680,1680,1680,1680,0
20240726,173800,13836736163,1680,1680,1680,1680,0
20240726,173700,13836736163,1680,1680,1680,1680,0
20240726,173600,13836736163,1680,1680,1680,1680,0
20240726,173500,13836736163,1680,1680,1680,1680,0
20240726,173400,13836736163,1680,1680,1680,1680,115325
20240726,173300,13836736163,1680,1680,1680,1680,0
20240726,173200,13836736163,1680,1680,1680,1680,0
20240726,173100,13836736163,1680,1680,1680,1680,0
20240726,173000,13836736163,1680,1680,1680,1680,0
20240726,172900,13836736163,1680,1680,1680,1680,0
20240726,172800,13836736163,1680,1680,1680,1680,0
20240726,172700,13836736163,1680,1680,1680,1680,0
20240726,172600,13836736163,1680,1680,1680,1680,0
20240726,172500,13836736163,1680,1680,1680,1680,0
20240726,172400,13836736163,1680,1680,1680,1680,0
20240726,172300,13836736163,1680,1680,1680,1680,0
20240726,172200,13836736163,1680,1680,1680,1680,0
20240726,172100,13836736163,1680,1680,1680,1680,0
20240726,172000,13836736163,1680,1680,1680,1680,0
20240726,171900,13836736163,1680,1680,1680,1680,0
20240726,171800,13836736163,1680,1680,1680,1680,0
20240726,171700,13836736163,1680,1680,1680,1680,0
20240726,171600,13836736163,1680,1680,1680,1680,0
20240726,171500,13836736163,1680,1680,1680,1680,0
20240726,171400,13836736163,1680,1680,1680,1680,0
20240726,171300,13836736163,1680,1680,1680,1680,0
20240726,171200,13836736163,1680,1680,1680,1680,0
20240726,171100,13836736163,1680,1680,1680,1680,0
20240726,171000,13836736163,1680,1680,1680,1680,0
20240726,170900,13836736163,1680,1680,1680,1680,0
20240726,170800,13836736163,1680,1680,1680,1680,0
20240726,170700,13836736163,1680,1680,1680,1680,0
20240726,170600,13836736163,1680,1680,1680,1680,0
20240726,170500,13836736163,1680,1680,1680,1680,0
20240726,170400,13836736163,1680,1680,1680,1680,115325
20240726,170300,13836736163,1680,1680,1680,1680,0
20240726,170200,13836736163,1680,1680,1680,1680,0
20240726,170100,13836736163,1680,1680,1680,1680,0
20240726,170000,13836736163,1680,1680,1680,1680,0
20240726,165900,13836736163,1680,1680,1680,1680,0
20240726,165800,13836736163,1680,1680,1680,1680,0
20240726,165700,13836736163,1680,1680,1680,1680,0
20240726,165600,13836736163,1680,1680,1680,1680,0
20240726,165500,13836736163,1680,1680,1680,1680,0
20240726,165400,13836736163,1680,1680,1680,1680,0
20240726,165300,13836736163,1680,1680,1680,1680,0
20240726,165200,13836736163,1680,1680,1680,1680,0
20240726,165100,13836736163,1680,1680,1680,1680,0
20240726,165000,13836736163,1680,1680,1680,1680,0
20240726,164900,13836736163,1680,1680,1680,1680,0
20240726,164800,13836736163,1680,1680,1680,1680,0
20240726,164700,13836736163,1680,1680,1680,1680,0
20240726,164600,13836736163,1680,1680,1680,1680,0
20240726,164500,13836736163,1680,1680,1680,1680,0
20240726,164400,13836736163,1680,1680,1680,1680,0
20240726,164300,13836736163,1680,1680,1680,1680,0
20240726,164200,13836736163,1680,1680,1680,1680,0
20240726,164100,13836736163,1680,1680,1680,1680,0
20240726,164000,13836736163,1680,1680,1680,1680,0
20240726,163900,13836736163,1680,1680,1680,1680,0
20240726,163800,13836736163,1680,1680,1680,1680,0
20240726,163700,13836736163,1680,1680,1680,1680,0
20240726,163600,13836736163,1680,1680,1680,1680,0
20240726,163500,13836736163,1680,1680,1680,1680,0
20240726,163400,13836736163,1680,1680,1680,1680,115325
20240726,163300,13836736163,1680,1680,1680,1680,0
20240726,163200,13836736163,1680,1680,1680,1680,0
20240726,163100,13836736163,1680,1680,1680,1680,0
20240726,163000,13836736163,1680,1680,1680,1680,0
20240726,162900,13836736163,1680,1680,1680,1680,0
20240726,162800,13836736163,1680,1680,1680,1680,0
20240726,162700,13836736163,1680,1680,1680,1680,0
20240726,162600,13836736163,1680,1680,1680,1680,0
20240726,162500,13836736163,1680,1680,1680,1680,0
20240726,162400,13836736163,1680,1680,1680,1680,0
20240726,162300,13836736163,1680,1680,1680,1680,0
20240726,162200,13836736163,1680,1680,1680,1680,0
20240726,162100,13836736163,1680,1680,1680,1680,0
20240726,162000,13836736163,1680,1680,1680,1680,0
20240726,161900,13836736163,1680,1680,1680,1680,0
20240726,161800,13836736163,1680,1680,1680,1680,0
20240726,161700,13836736163,1680,1680,1680,1680,0
20240726,161600,13836736163,1680,1680,1680,1680,0
20240726,161500,13836736163,1680,1680,1680,1680,0
20240726,161400,13836736163,1680,1680,1680,1680,0
20240726,161300,13836736163,1680,1680,1680,1680,0
20240726,161200,13836736163,1680,1680,1680,1680,0
20240726,161100,13836736163,1680,1680,1680,1680,0
20240726,161000,13836736163,1680,1680,1680,1680,0
20240726,160900,13836736163,1680,1680,1680,1680,0
20240726,160800,13836736163,1680,1680,1680,1680,0
20240726,160700,13836736163,1680,1680,1680,1680,0
20240726,160600,13836736163,1680,1680,1680,1680,0
20240726,160500,13836736163,1680,1680,1680,1680,0
20240726,160400,13836736163,1680,1680,1680,1680,115325
20240726,160300,13836736163,1680,1680,1680,1680,0
20240726,160200,13836736163,1680,1680,1680,1680,0
20240726,160100,13836736163,1680,1680,1680,1680,0
20240726,160000,13836736163,1680,1680,1680,1680,0
20240726,155900,13836736163,1680,1680,1680,1680,0
20240726,155800,13836736163,1680,1680,1680,1680,0
20240726,155700,13836736163,1680,1680,1680,1680,0
20240726,155600,13836736163,1680,1680,1680,1680,0
20240726,155500,13836736163,1680,1680,1680,1680,0
20240726,155400,13836736163,1680,1680,1680,1680,0
20240726,155300,13836736163,1680,1680,1680,1680,0
20240726,155200,13836736163,1680,1680,1680,1680,0
20240726,155100,13836736163,1680,1680,1680,1680,0
20240726,155000,13836736163,1680,1680,1680,1680,0
20240726,154900,13836736163,1680,1680,1680,1680,0
20240726,154800,13836736163,1680,1680,1680,1680,0
20240726,154700,13836736163,1680,1680,1680,1680,0
20240726,154600,13836736163,1680,1680,1680,1680,0
20240726,154500,13836736163,1680,1680,1680,1680,0
20240726,154400,13836736163,1680,1680,1680,1680,0
20240726,154300,13836736163,1680,1680,1680,1680,0
20240726,154200,13836736163,1680,1680,1680,1680,0
20240726,154100,13836736163,1680,1680,1680,1680,0
20240726,154000,13836736163,1680,1680,1680,1680,0
20240726,153900,13836736163,1680,1680,1680,1680,0
20240726,153800,13836736163,1680,1680,1680,1680,0
20240726,153700,13836736163,1680,1680,1680,1680,0
20240726,153600,13836736163,1680,1680,1680,1680,0
20240726,153500,13836736163,1680,1680,1680,1680,0
20240726,153400,13836736163,1680,1680,1680,1680,115325
20240726,153300,13836736163,1680,1680,1680,1680,0
20240726,153200,13836736163,1680,1680,1680,1680,0
20240726,153100,13836736163,1680,1680,1680,1680,0
20240726,153000,13836736163,1680,1680,1680,1680,115325
20240726,152900,13642990163,1678,1678,1678,1678,0
20240726,152800,13642990163,1678,1678,1678,1678,0
20240726,152700,13642990163,1678,1678,1678,1678,0
20240726,152600,13642990163,1678,1678,1678,1678,0
20240726,152500,13642990163,1678,1678,1678,1678,0
20240726,152400,13642990163,1678,1678,1678,1678,0
20240726,152300,13642990163,1678,1678,1678,1678,0
20240726,152200,13642990163,1678,1678,1678,1678,0
20240726,152100,13642990163,1678,1678,1678,1678,0
20240726,152000,13642990163,1678,1678,1678,1678,0
20240726,151900,13642990163,1678,1675,1678,1674,39244
20240726,151800,13577198954,1675,1668,1675,1668,29706
20240726,151700,13527571729,1668,1667,1668,1666,15095
20240726,151600,13502407534,1668,1667,1668,1666,20125
20240726,151500,13468856866,1667,1669,1669,1666,55943
20240726,151400,13375572911,1669,1671,1671,1668,22429
20240726,151300,13338149500,1669,1671,1671,1669,22187
20240726,151200,13301099808,1671,1669,1671,1669,10218
20240726,151100,13284036568,1669,1671,1671,1669,40455
20240726,151000,13216486125,1671,1671,1671,1670,15068
20240726,150900,13191307898,1671,1672,1673,1670,18243
20240726,150800,13160824750,1672,1671,1672,1671,10204
20240726,150700,13143764184,1672,1670,1672,1670,9120
20240726,150600,13128524086,1671,1671,1671,1670,3478
20240726,150500,13122713839,1671,1670,1671,1670,50798
20240726,150400,13037875403,1671,1671,1672,1670,21255
20240726,150300,13002373769,1670,1672,1672,1670,62243
20240726,150200,12898362405,1672,1672,1673,1671,10818
20240726,150100,12880275701,1672,1673,1674,1672,19683
20240726,150000,12847353586,1674,1673,1674,1673,18861
20240726,145900,12815798930,1674,1674,1674,1673,28111
20240726,145800,12768766770,1674,1674,1675,1673,8894
20240726,145700,12753873102,1673,1674,1675,1673,6371
20240726,145600,12743209148,1674,1675,1675,1674,12943
20240726,145500,12721542025,1675,1675,1675,1674,1913
20240726,145400,12718339050,1675,1673,1675,1673,14342
20240726,145300,12694330965,1674,1673,1674,1673,1118
20240726,145200,12692459483,1673,1673,1674,1673,3304
20240726,145100,12686931667,1673,1672,1673,1672,5072
20240726,145000,12678448468,1674,1673,1674,1672,9871
20240726,144900,12661936265,1673,1675,1675,1673,16968
20240726,144800,12633543086,1675,1675,1675,1673,31812
20240726,144700,12580295849,1676,1677,1677,1675,7971
20240726,144600,12566941379,1675,1676,1676,1675,4520
20240726,144500,12559367746,1675,1675,1676,1675,6068
20240726,144400,12549199744,1675,1675,1676,1675,5979
20240726,144300,12539184869,1675,1675,1676,1675,1653
20240726,144200,12536415074,1676,1675,1676,1675,12692
20240726,144100,12515153626,1676,1676,1676,1675,7191
20240726,144000,12503103650,1676,1675,1676,1674,8976
20240726,143900,12488067663,1675,1676,1677,1675,20687
20240726,143800,12453408924,1676,1676,1677,1676,11927
20240726,143700,12433418500,1676,1677,1677,1676,2563
20240726,143600,12429121499,1677,1676,1677,1676,6537
20240726,143500,12418164257,1676,1677,1677,1676,2724
20240726,143400,12413597753,1677,1677,1678,1677,8387
20240726,143300,12399532549,1678,1678,1678,1677,1841
20240726,143200,12396444937,1677,1678,1678,1677,4758
20240726,143100,12388462519,1678,1678,1678,1678,2812
20240726,143000,12383743983,1678,1678,1678,1678,2314
20240726,142900,12379861091,1679,1678,1679,1678,2134
20240726,142800,12376280238,1678,1677,1679,1677,1601
20240726,142700,12373594861,1679,1677,1679,1677,13334
20240726,142600,12351224352,1678,1677,1678,1676,5721
20240726,142500,12341627525,1676,1675,1676,1674,16252
20240726,142400,12314404401,1675,1675,1675,1674,1845
20240726,142300,12311315264,1674,1674,1674,1674,3227
20240726,142200,12305913266,1674,1674,1675,1673,4909
20240726,142100,12297698522,1674,1673,1674,1672,24458
20240726,142000,12256790887,1672,1673,1674,1672,23754
20240726,141900,12217049311,1674,1674,1675,1673,7620
20240726,141800,12204297147,1673,1675,1675,1673,14516
20240726,141700,12179997507,1675,1675,1675,1674,16481
20240726,141600,12152397372,1675,1676,1676,1675,3585
20240726,141500,12146392386,1675,1676,1676,1674,2780
20240726,141400,12141735779,1675,1675,1675,1675,3274
20240726,141300,12136251829,1675,1675,1676,1674,21308
20240726,141200,12100562734,1675,1675,1676,1674,10845
20240726,141100,12082401418,1675,1675,1676,1675,4250
20240726,141000,12075282567,1675,1674,1675,1674,13834
20240726,140900,12052113637,1674,1676,1676,1674,12749
20240726,140800,12030761082,1676,1675,1676,1675,26109
20240726,140700,11987022464,1675,1676,1676,1675,15326
20240726,140600,11961336189,1676,1677,1677,1676,7460
20240726,140500,11948826547,1677,1678,1678,1677,5007
20240726,140400,11940429636,1677,1679,1679,1677,9055
20240726,140300,11925233050,1679,1679,1680,1679,9216
20240726,140200,11909758993,1680,1681,1681,1679,20813
20240726,140100,11874803862,1681,1679,1681,1679,2023
20240726,140000,11871406815,1679,1683,1684,1679,3396
20240726,135900,11865693443,1683,1682,1683,1678,11678
20240726,135800,11846068633,1679,1684,1684,1679,14520
20240726,135700,11821654140,1684,1684,1685,1684,6545
20240726,135600,11810631860,1685,1685,1686,1684,4796
20240726,135500,11802551402,1684,1682,1685,1682,11480
20240726,135400,11783222129,1682,1683,1685,1681,31327
20240726,135300,11730548374,1682,1683,1686,1682,23391
20240726,135200,11691169456,1682,1685,1689,1681,67561
20240726,135100,11577346432,1684,1681,1685,1681,18062
20240726,135000,11546933180,1682,1678,1682,1678,7412
20240726,134900,11534478748,1679,1680,1680,1676,1957
20240726,134800,11531191402,1676,1677,1680,1675,9735
20240726,134700,11514863855,1677,1677,1677,1676,7738
20240726,134600,11501891948,1677,1678,1678,1677,3758
20240726,134500,11495589724,1677,1679,1679,1677,7944
20240726,134400,11482260592,1680,1679,1680,1679,2299
20240726,134300,11478400339,1680,1682,1682,1680,8608
20240726,134200,11463938647,1682,1682,1682,1680,14415
20240726,134100,11439712448,1683,1683,1683,1682,2956
20240726,134000,11434738200,1684,1685,1686,1684,3035
20240726,133900,11429626254,1686,1686,1687,1684,15456
20240726,133800,11403570408,1687,1685,1687,1685,18219
20240726,133700,11372865264,1685,1683,1686,1683,9150
20240726,133600,11357453071,1683,1681,1684,1681,11698
20240726,133500,11337777154,1681,1681,1682,1681,7485
20240726,133400,11325194553,1681,1680,1681,1680,5529
20240726,133300,11315902362,1680,1680,1680,1680,4825
20240726,133200,11307796362,1680,1681,1681,1680,6324
20240726,133100,11297172010,1681,1680,1681,1680,8244
20240726,133000,11283320122,1681,1680,1681,1678,2736
20240726,132900,11278727217,1681,1680,1681,1679,10436
20240726,132800,11261195109,1679,1678,1679,1676,5360
20240726,132700,11252196442,1677,1676,1678,1675,14644
20240726,132600,11227654682,1677,1678,1679,1676,9724
20240726,132500,11211344337,1678,1676,1678,1676,1517
20240726,132400,11208799681,1677,1678,1678,1675,5260
20240726,132300,11199983930,1676,1679,1679,1675,2819
20240726,132200,11195257985,1676,1676,1679,1676,3045
20240726,132100,11190152529,1675,1675,1680,1675,13068
20240726,132000,11168246166,1675,1676,1677,1675,5165
20240726,131900,11159593584,1677,1681,1681,1676,11487
20240726,131800,11140303729,1681,1682,1684,1680,15283
20240726,131700,11114610494,1683,1684,1686,1682,18006
20240726,131600,11084291652,1685,1677,1687,1676,84873
20240726,131500,10941584099,1677,1675,1678,1675,10176
20240726,131400,10924524100,1676,1675,1676,1674,17467
20240726,131300,10895269738,1675,1675,1675,1674,20358
20240726,131200,10861181346,1673,1675,1675,1673,6607
20240726,131100,10850121362,1675,1674,1675,1674,3443
20240726,131000,10844357560,1674,1674,1674,1673,3209
20240726,130900,10838985704,1674,1674,1674,1673,3148
20240726,130800,10833716047,1673,1673,1674,1673,10349
20240726,130700,10816401723,1673,1674,1675,1673,1454
20240726,130600,10813968196,1674,1674,1674,1673,11365
20240726,130500,10794951220,1674,1674,1674,1673,763
20240726,130400,10793673960,1673,1673,1674,1672,5717
20240726,130300,10784109302,1673,1672,1673,1671,5102
20240726,130200,10775576664,1672,1671,1673,1671,10074
20240726,130100,10758732971,1671,1672,1673,1671,1556
20240726,130000,10756131324,1672,1673,1673,1671,3924
20240726,125900,10749566968,1672,1673,1673,1672,3829
20240726,125800,10743164855,1673,1672,1673,1672,9758
20240726,125700,10726849286,1673,1673,1673,1672,15594
20240726,125600,10700774999,1673,1674,1674,1672,11665
20240726,125500,10681259452,1673,1674,1674,1673,1120
20240726,125400,10679385151,1673,1673,1674,1673,193
20240726,125300,10679062249,1674,1673,1674,1673,2659
20240726,125200,10674613231,1674,1675,1675,1673,4627
20240726,125100,10666871471,1675,1675,1675,1673,6908
20240726,125000,10655314249,1675,1675,1675,1673,1081
20240726,124900,10653503709,1675,1675,1675,1673,6785
20240726,124800,10642146127,1675,1675,1675,1674,3519
20240726,124700,10636254614,1675,1675,1675,1674,1486
20240726,124600,10633766383,1675,1675,1675,1674,6793
20240726,124500,10622393174,1674,1674,1675,1674,1747
20240726,124400,10619468669,1674,1675,1675,1674,11961
20240726,124300,10599435235,1675,1676,1676,1675,5443
20240726,124200,10590317235,1676,1675,1676,1675,2540
20240726,124100,10586060271,1676,1676,1676,1674,8760
20240726,124000,10571387960,1676,1676,1676,1674,1067
20240726,123900,10569600697,1676,1674,1676,1674,8863
20240726,123800,10554763390,1674,1673,1674,1673,4085
20240726,123700,10547927925,1674,1673,1674,1673,2350
20240726,123600,10543995482,1674,1673,1674,1672,8855
20240726,123500,10529186069,1673,1674,1674,1673,9042
20240726,123400,10514057937,1674,1674,1674,1673,2427
20240726,123300,10509996026,1674,1673,1674,1673,3902
20240726,123200,10503467960,1674,1672,1674,1672,4238
20240726,123100,10496374943,1672,1673,1673,1672,3914
20240726,123000,10489830234,1672,1672,1674,1672,2531
20240726,122900,10485598400,1672,1674,1674,1672,4425
20240726,122800,10478199780,1672,1672,1672,1672,164
20240726,122700,10477925572,1672,1671,1674,1671,2618
20240726,122600,10473546353,1671,1672,1673,1671,18221
20240726,122500,10443081258,1672,1673,1673,1672,9079
20240726,122400,10427897490,1673,1674,1674,1673,16506
20240726,122300,10400281224,1674,1674,1674,1674,10857
20240726,122200,10382106606,1674,1674,1674,1674,1775
20240726,122100,10379135256,1674,1673,1675,1673,924
20240726,122000,10377588249,1673,1675,1675,1673,3027
20240726,121900,10372521748,1676,1675,1676,1674,3223
20240726,121800,10367124289,1675,1676,1676,1674,14687
20240726,121700,10342529738,1678,1677,1678,1677,328
20240726,121600,10341979660,1677,1674,1677,1673,17655
20240726,121500,10312428731,1674,1675,1675,1674,2461
20240726,121400,10308307267,1675,1675,1675,1674,8990
20240726,121300,10293257485,1674,1676,1676,1674,8156
20240726,121200,10279596264,1675,1678,1678,1675,31127
20240726,121100,10227391622,1678,1679,1679,1678,2158
20240726,121000,10223769521,1678,1678,1679,1678,10931
20240726,120900,10205426123,1678,1678,1680,1678,11425
20240726,120800,10186253250,1680,1681,1681,1678,441
20240726,120700,10185512487,1678,1680,1681,1678,3811
20240726,120600,10179114125,1681,1679,1681,1679,5817
20240726,120500,10169343210,1679,1682,1682,1679,20730
20240726,120400,10134502654,1683,1684,1684,1681,31703
20240726,120300,10081162873,1682,1679,1684,1679,22127
20240726,120200,10043930327,1681,1673,1681,1673,7497
20240726,120100,10031353983,1676,1680,1683,1673,41653
20240726,120000,9961423130,1681,1679,1681,1677,6955
20240726,115900,9949742039,1676,1676,1680,1675,28166
20240726,115800,9902498298,1676,1675,1676,1673,5027
20240726,115700,9894079907,1675,1674,1675,1673,1981
20240726,115600,9890763313,1674,1673,1674,1672,8629
20240726,115500,9876324027,1673,1673,1673,1672,342
20240726,115400,9875752188,1673,1672,1673,1671,3261
20240726,115300,9870299695,1672,1672,1673,1671,9630
20240726,115200,9854205367,1672,1673,1673,1671,5455
20240726,115100,9845083351,1673,1673,1673,1671,3151
20240726,115000,9839811747,1673,1673,1673,1671,16625
20240726,114900,9812020486,1672,1673,1673,1672,6430
20240726,114800,9801269273,1673,1672,1673,1671,1704
20240726,114700,9798419722,1672,1672,1672,1671,10838
20240726,114600,9780302069,1672,1672,1673,1671,7123
20240726,114500,9768394375,1673,1672,1673,1672,8380
20240726,114400,9754381514,1672,1672,1673,1672,4521
20240726,114300,9746820741,1673,1673,1673,1672,1838
20240726,114200,9743745817,1673,1674,1674,1673,5601
20240726,114100,9734374957,1674,1676,1676,1674,21
20240726,114000,9734339789,1677,1672,1677,1672,10628
20240726,113900,9716539140,1673,1673,1673,1672,4108
20240726,113800,9709666751,1673,1674,1674,1673,3919
20240726,113700,9703110261,1673,1674,1674,1672,6377
20240726,113600,9692442341,1674,1672,1674,1672,1671
20240726,113500,9689647591,1673,1674,1676,1673,1872
20240726,113400,9686514496,1674,1674,1674,1673,1556
20240726,113300,9683909852,1674,1676,1676,1674,3987
20240726,113200,9677227642,1676,1675,1677,1671,6470
20240726,113100,9666401414,1675,1672,1675,1671,30457
20240726,113000,9615431345,1671,1672,1672,1671,6741
20240726,112900,9604166429,1671,1671,1672,1671,22063
20240726,112800,9567294230,1671,1671,1671,1670,2872
20240726,112700,9562495330,1670,1671,1671,1670,4424
20240726,112600,9555104355,1670,1671,1671,1670,6818
20240726,112500,9543714270,1671,1671,1672,1671,7181
20240726,112400,9531714045,1672,1671,1672,1671,2860
20240726,112300,9526934727,1671,1671,1671,1671,4672
20240726,112200,9519127815,1671,1671,1671,1670,6659
20240726,112100,9508000726,1671,1672,1673,1671,14937
20240726,112000,9483036120,1672,1673,1673,1671,6490
20240726,111900,9472188519,1673,1671,1674,1671,2920
20240726,111800,9467307295,1671,1672,1675,1671,5065
20240726,111700,9458838482,1671,1672,1673,1671,9071
20240726,111600,9443674272,1671,1671,1672,1671,4346
20240726,111500,9436412102,1671,1672,1672,1671,7468
20240726,111400,9423931806,1672,1672,1673,1671,7266
20240726,111300,9411783633,1673,1672,1673,1672,2784
20240726,111200,9407128538,1673,1675,1675,1672,9570
20240726,111100,9391121206,1675,1674,1675,1673,12526
20240726,111000,9370152923,1674,1672,1674,1672,24199
20240726,110900,9329687202,1672,1672,1672,1671,2798
20240726,110800,9325010001,1672,1671,1672,1670,16057
20240726,110700,9298165614,1670,1671,1671,1670,17559
20240726,110600,9268828766,1670,1671,1671,1670,15295
20240726,110500,9243274594,1671,1672,1672,1671,39965
20240726,110400,9176467703,1672,1673,1673,1671,5825
20240726,110300,9166731258,1672,1672,1673,1672,13275
20240726,110200,9144529953,1673,1674,1674,1673,15480
20240726,110100,9118627821,1674,1675,1676,1674,18072
20240726,110000,9088365226,1675,1676,1676,1675,7778
20240726,105900,9075337075,1675,1674,1677,1674,10103
20240726,105800,9058414883,1675,1677,1677,1674,27587
20240726,105700,9012206677,1678,1677,1678,1676,2442
20240726,105600,9008111269,1677,1677,1678,1676,9989
20240726,105500,8991358949,1678,1684,1685,1676,66123
20240726,105400,8880251850,1685,1682,1685,1678,21179
20240726,105300,8844598820,1680,1679,1682,1678,15893
20240726,105200,8817904212,1679,1678,1679,1677,5818
20240726,105100,8808144165,1678,1678,1679,1678,5158
20240726,105000,8799488982,1679,1678,1679,1678,2473
20240726,104900,8795339263,1678,1677,1679,1677,24586
20240726,104800,8754100992,1677,1680,1680,1676,2362
20240726,104700,8750139643,1682,1673,1682,1673,6332
20240726,104600,8739523668,1675,1672,1675,1672,9275
20240726,104500,8724002800,1672,1674,1674,1672,17307
20240726,104400,8695051939,1674,1674,1674,1673,4521
20240726,104300,8687487318,1674,1677,1677,1673,19146
20240726,104200,8655428564,1677,1679,1679,1677,9025
20240726,104100,8640284374,1679,1679,1682,1678,3012
20240726,104000,8635226268,1679,1678,1682,1676,19025
20240726,103900,8603274127,1679,1680,1680,1678,3632
20240726,103800,8597179450,1680,1683,1683,1677,8028
20240726,103700,8583700971,1680,1689,1690,1680,6966
20240726,103600,8571957806,1688,1675,1690,1673,93899
20240726,103500,8413952588,1676,1675,1676,1672,5848
20240726,103400,8404164843,1675,1675,1676,1674,4792
20240726,103300,8396135715,1675,1673,1676,1669,13722
20240726,103200,8373209446,1674,1676,1679,1674,8454
20240726,103100,8359028854,1676,1670,1676,1669,10969
20240726,103000,8340683567,1669,1669,1669,1668,27760
20240726,102900,8294355991,1668,1669,1669,1668,8522
20240726,102800,8280137174,1668,1671,1671,1668,27607
20240726,102700,8234064676,1671,1670,1671,1670,9299
20240726,102600,8218528617,1670,1671,1671,1670,11753
20240726,102500,8198900261,1671,1672,1672,1670,57944
20240726,102400,8102131463,1672,1673,1673,1671,4743
20240726,102300,8094200968,1673,1673,1674,1672,3003
20240726,102200,8089177042,1673,1673,1675,1669,63029
20240726,102100,7983907451,1673,1673,1674,1672,8562
20240726,102000,7969582423,1673,1670,1674,1670,7541
20240726,101900,7956984469,1670,1670,1670,1668,13467
20240726,101800,7934499643,1670,1670,1673,1670,21400
20240726,101700,7898755477,1671,1671,1675,1671,18653
20240726,101600,7867569996,1671,1667,1671,1667,9441
20240726,101500,7851815513,1666,1665,1668,1664,25149
20240726,101400,7809928454,1666,1666,1666,1664,46713
20240726,101300,7732133861,1666,1667,1668,1665,22584
20240726,101200,7694498146,1668,1670,1671,1666,50700
20240726,101100,7609885092,1671,1670,1671,1670,8797
20240726,101000,7595190649,1670,1672,1672,1670,25388
20240726,100900,7552784440,1671,1672,1677,1670,31224
20240726,100800,7500624906,1671,1677,1677,1670,29848
20240726,100700,7450723039,1677,1679,1680,1677,7253
20240726,100600,7438553763,1679,1681,1681,1678,2214
20240726,100500,7434834652,1680,1680,1681,1677,6822
20240726,100400,7423373676,1680,1680,1681,1676,6470
20240726,100300,7412504019,1680,1678,1681,1676,8196
20240726,100200,7398745102,1678,1677,1678,1674,10893
20240726,100100,7380486266,1677,1672,1677,1671,26895
20240726,100000,7335481174,1672,1675,1675,1672,12872
20240726,095900,7313938757,1674,1674,1675,1674,9868
20240726,095800,7297419203,1675,1675,1678,1674,9787
20240726,095700,7281027361,1678,1675,1679,1671,20552
20240726,095600,7246570745,1671,1681,1681,1671,45969
20240726,095500,7169439048,1680,1684,1684,1680,27149
20240726,095400,7123783542,1684,1684,1684,1683,5700
20240726,095300,7114188801,1684,1685,1685,1684,11733
20240726,095200,7094429797,1685,1686,1686,1684,15214
20240726,095100,7068791219,1685,1683,1686,1683,36866
20240726,095000,7006685894,1682,1685,1686,1682,10411
20240726,094900,6989155933,1685,1688,1688,1684,54667
20240726,094800,6897030691,1686,1689,1691,1686,53946
20240726,094700,6805888168,1691,1688,1693,1682,106891
20240726,094600,6625446885,1689,1671,1689,1671,47543
20240726,094500,6545469715,1674,1671,1674,1669,52327
20240726,094400,6458015409,1671,1664,1672,1663,70437
20240726,094300,6340649130,1664,1662,1665,1661,22169
20240726,094200,6303799045,1662,1664,1668,1661,35407
20240726,094100,6244930196,1664,1670,1670,1662,54409
20240726,094000,6154296567,1671,1667,1671,1665,61363
20240726,093900,6051919673,1670,1666,1670,1659,83947
20240726,093800,5912357134,1666,1673,1673,1666,87118
20240726,093700,5766928525,1672,1672,1673,1672,21584
20240726,093600,5730835482,1673,1674,1674,1672,30593
20240726,093500,5679659550,1674,1674,1674,1670,50295
20240726,093400,5595602482,1671,1678,1678,1670,125136
20240726,093300,5386083491,1679,1680,1681,1678,72658
20240726,093200,5264038429,1681,1683,1683,1680,36518
20240726,093100,5202633115,1683,1684,1685,1683,22660
20240726,093000,5164476266,1684,1687,1687,1683,44425
20240726,092900,5089636243,1686,1685,1687,1685,13957
20240726,092800,5066113874,1685,1689,1689,1684,23956
20240726,092700,5025725740,1689,1688,1690,1686,14749
20240726,092600,5000830075,1687,1685,1688,1684,50361
20240726,092500,4915944698,1686,1687,1687,1686,28117
20240726,092400,4868528804,1687,1691,1692,1687,18046
20240726,092300,4838038562,1691,1695,1696,1690,14630
20240726,092200,4813276079,1695,1689,1698,1689,13297
20240726,092100,4790752084,1689,1688,1693,1684,29007
20240726,092000,4741800718,1688,1687,1688,1685,35115
20240726,091900,4682571530,1686,1689,1689,1685,40280
20240726,091800,4614588379,1689,1684,1689,1683,28390
20240726,091700,4566728631,1689,1687,1694,1680,113030
20240726,091600,4376416479,1687,1687,1695,1681,132347
20240726,091500,4153269441,1687,1694,1695,1687,113143
20240726,091400,3961981244,1694,1695,1696,1693,38568
20240726,091300,3896640037,1695,1696,1697,1695,53317
20240726,091200,3806201630,1696,1697,1702,1695,24013
20240726,091100,3765453591,1696,1698,1703,1692,70317
20240726,091000,3646254567,1698,1703,1703,1696,107628
20240726,090900,3463340745,1702,1696,1710,1696,78032
20240726,090800,3330648356,1696,1710,1718,1681,183684
20240726,090700,3019636247,1715,1723,1730,1710,245708
20240726,090600,2596074499,1723,1706,1725,1705,307718
20240726,090500,2067216785,1705,1703,1708,1697,109968
20240726,090400,1879841879,1703,1703,1706,1696,129365
20240726,090300,1659655151,1703,1687,1703,1685,116297
20240726,090200,1462921018,1687,1695,1695,1681,95876
20240726,090100,1301211484,1695,1710,1715,1676,298804
20240726,090000,792873572,1710,1706,1715,1690,450006