stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183700,40861424,518,518,518,518,601
20240726,183600,40861424,518,518,518,518,0
20240726,183500,40861424,518,518,518,518,0
20240726,183400,40861424,518,518,518,518,0
20240726,183300,40861424,518,518,518,518,0
20240726,183200,40861424,518,518,518,518,0
20240726,183100,40861424,518,518,518,518,0
20240726,183000,40861424,518,518,518,518,0
20240726,182900,40861424,518,518,518,518,0
20240726,182800,40861424,518,518,518,518,0
20240726,182700,40861424,518,518,518,518,0
20240726,182600,40861424,518,518,518,518,0
20240726,182500,40861424,518,518,518,518,0
20240726,182400,40861424,518,518,518,518,0
20240726,182300,40861424,518,518,518,518,0
20240726,182200,40861424,518,518,518,518,0
20240726,182100,40861424,518,518,518,518,0
20240726,182000,40861424,518,518,518,518,0
20240726,181900,40861424,518,518,518,518,0
20240726,181800,40861424,518,518,518,518,0
20240726,181700,40861424,518,518,518,518,0
20240726,181600,40861424,518,518,518,518,0
20240726,181500,40861424,518,518,518,518,0
20240726,181400,40861424,518,518,518,518,0
20240726,181300,40861424,518,518,518,518,0
20240726,181200,40861424,518,518,518,518,0
20240726,181100,40861424,518,518,518,518,0
20240726,181000,40861424,518,518,518,518,0
20240726,180900,40861424,518,518,518,518,0
20240726,180800,40861424,518,518,518,518,0
20240726,180700,40861424,518,518,518,518,601
20240726,180600,40861424,518,518,518,518,0
20240726,180500,40861424,518,518,518,518,0
20240726,180400,40861424,518,518,518,518,0
20240726,180300,40861424,518,518,518,518,0
20240726,180200,40861424,518,518,518,518,0
20240726,180100,40861424,518,518,518,518,0
20240726,180000,40861424,518,518,518,518,0
20240726,175900,40861424,518,518,518,518,0
20240726,175800,40861424,518,518,518,518,0
20240726,175700,40861424,518,518,518,518,0
20240726,175600,40861424,518,518,518,518,0
20240726,175500,40861424,518,518,518,518,0
20240726,175400,40861424,518,518,518,518,0
20240726,175300,40861424,518,518,518,518,0
20240726,175200,40861424,518,518,518,518,0
20240726,175100,40861424,518,518,518,518,0
20240726,175000,40861424,518,518,518,518,0
20240726,174900,40861424,518,518,518,518,0
20240726,174800,40861424,518,518,518,518,0
20240726,174700,40861424,518,518,518,518,0
20240726,174600,40861424,518,518,518,518,0
20240726,174500,40861424,518,518,518,518,0
20240726,174400,40861424,518,518,518,518,0
20240726,174300,40861424,518,518,518,518,0
20240726,174200,40861424,518,518,518,518,0
20240726,174100,40861424,518,518,518,518,0
20240726,174000,40861424,518,518,518,518,0
20240726,173900,40861424,518,518,518,518,0
20240726,173800,40861424,518,518,518,518,0
20240726,173700,40861424,518,518,518,518,601
20240726,173600,40861424,518,518,518,518,0
20240726,173500,40861424,518,518,518,518,0
20240726,173400,40861424,518,518,518,518,0
20240726,173300,40861424,518,518,518,518,0
20240726,173200,40861424,518,518,518,518,0
20240726,173100,40861424,518,518,518,518,0
20240726,173000,40861424,518,518,518,518,0
20240726,172900,40861424,518,518,518,518,0
20240726,172800,40861424,518,518,518,518,0
20240726,172700,40861424,518,518,518,518,0
20240726,172600,40861424,518,518,518,518,0
20240726,172500,40861424,518,518,518,518,0
20240726,172400,40861424,518,518,518,518,0
20240726,172300,40861424,518,518,518,518,0
20240726,172200,40861424,518,518,518,518,0
20240726,172100,40861424,518,518,518,518,0
20240726,172000,40861424,518,518,518,518,0
20240726,171900,40861424,518,518,518,518,0
20240726,171800,40861424,518,518,518,518,0
20240726,171700,40861424,518,518,518,518,0
20240726,171600,40861424,518,518,518,518,0
20240726,171500,40861424,518,518,518,518,0
20240726,171400,40861424,518,518,518,518,0
20240726,171300,40861424,518,518,518,518,0
20240726,171200,40861424,518,518,518,518,0
20240726,171100,40861424,518,518,518,518,0
20240726,171000,40861424,518,518,518,518,0
20240726,170900,40861424,518,518,518,518,0
20240726,170800,40861424,518,518,518,518,0
20240726,170700,40861424,518,518,518,518,601
20240726,170600,40861424,518,518,518,518,0
20240726,170500,40861424,518,518,518,518,0
20240726,170400,40861424,518,518,518,518,0
20240726,170300,40861424,518,518,518,518,0
20240726,170200,40861424,518,518,518,518,0
20240726,170100,40861424,518,518,518,518,0
20240726,170000,40861424,518,518,518,518,0
20240726,165900,40861424,518,518,518,518,0
20240726,165800,40861424,518,518,518,518,0
20240726,165700,40861424,518,518,518,518,0
20240726,165600,40861424,518,518,518,518,0
20240726,165500,40861424,518,518,518,518,0
20240726,165400,40861424,518,518,518,518,0
20240726,165300,40861424,518,518,518,518,0
20240726,165200,40861424,518,518,518,518,0
20240726,165100,40861424,518,518,518,518,0
20240726,165000,40861424,518,518,518,518,0
20240726,164900,40861424,518,518,518,518,0
20240726,164800,40861424,518,518,518,518,0
20240726,164700,40861424,518,518,518,518,0
20240726,164600,40861424,518,518,518,518,0
20240726,164500,40861424,518,518,518,518,0
20240726,164400,40861424,518,518,518,518,0
20240726,164300,40861424,518,518,518,518,0
20240726,164200,40861424,518,518,518,518,0
20240726,164100,40861424,518,518,518,518,0
20240726,164000,40861424,518,518,518,518,0
20240726,163900,40861424,518,518,518,518,0
20240726,163800,40861424,518,518,518,518,0
20240726,163700,40861424,518,518,518,518,601
20240726,163600,40861424,518,518,518,518,0
20240726,163500,40861424,518,518,518,518,0
20240726,163400,40861424,518,518,518,518,0
20240726,163300,40861424,518,518,518,518,0
20240726,163200,40861424,518,518,518,518,0
20240726,163100,40861424,518,518,518,518,0
20240726,163000,40861424,518,518,518,518,0
20240726,162900,40861424,518,518,518,518,0
20240726,162800,40861424,518,518,518,518,0
20240726,162700,40861424,518,518,518,518,0
20240726,162600,40861424,518,518,518,518,0
20240726,162500,40861424,518,518,518,518,0
20240726,162400,40861424,518,518,518,518,0
20240726,162300,40861424,518,518,518,518,0
20240726,162200,40861424,518,518,518,518,0
20240726,162100,40861424,518,518,518,518,0
20240726,162000,40861424,518,518,518,518,0
20240726,161900,40861424,518,518,518,518,0
20240726,161800,40861424,518,518,518,518,0
20240726,161700,40861424,518,518,518,518,0
20240726,161600,40861424,518,518,518,518,0
20240726,161500,40861424,518,518,518,518,0
20240726,161400,40861424,518,518,518,518,0
20240726,161300,40861424,518,518,518,518,0
20240726,161200,40861424,518,518,518,518,0
20240726,161100,40861424,518,518,518,518,0
20240726,161000,40861424,518,518,518,518,0
20240726,160900,40861424,518,518,518,518,0
20240726,160800,40861424,518,518,518,518,0
20240726,160700,40861424,518,518,518,518,601
20240726,160600,40861424,518,518,518,518,0
20240726,160500,40861424,518,518,518,518,0
20240726,160400,40861424,518,518,518,518,0
20240726,160300,40861424,518,518,518,518,0
20240726,160200,40861424,518,518,518,518,0
20240726,160100,40861424,518,518,518,518,0
20240726,160000,40861424,518,518,518,518,0
20240726,155900,40861424,518,518,518,518,0
20240726,155800,40861424,518,518,518,518,0
20240726,155700,40861424,518,518,518,518,0
20240726,155600,40861424,518,518,518,518,0
20240726,155500,40861424,518,518,518,518,0
20240726,155400,40861424,518,518,518,518,0
20240726,155300,40861424,518,518,518,518,0
20240726,155200,40861424,518,518,518,518,0
20240726,155100,40861424,518,518,518,518,0
20240726,155000,40861424,518,518,518,518,0
20240726,154900,40861424,518,518,518,518,0
20240726,154800,40861424,518,518,518,518,0
20240726,154700,40861424,518,518,518,518,0
20240726,154600,40861424,518,518,518,518,0
20240726,154500,40861424,518,518,518,518,0
20240726,154400,40861424,518,518,518,518,0
20240726,154300,40861424,518,518,518,518,0
20240726,154200,40861424,518,518,518,518,0
20240726,154100,40861424,518,518,518,518,0
20240726,154000,40861424,518,518,518,518,0
20240726,153900,40861424,518,518,518,518,0
20240726,153800,40861424,518,518,518,518,0
20240726,153700,40861424,518,518,518,518,601
20240726,153600,40861424,518,518,518,518,0
20240726,153500,40861424,518,518,518,518,0
20240726,153400,40861424,518,518,518,518,0
20240726,153300,40861424,518,518,518,518,0
20240726,153200,40861424,518,518,518,518,0
20240726,153100,40861424,518,518,518,518,0
20240726,153000,40861424,518,518,518,518,601
20240726,152900,40550106,518,518,518,518,0
20240726,152800,40550106,518,518,518,518,0
20240726,152700,40550106,518,518,518,518,0
20240726,152600,40550106,518,518,518,518,0
20240726,152500,40550106,518,518,518,518,0
20240726,152400,40550106,518,518,518,518,0
20240726,152300,40550106,518,518,518,518,0
20240726,152200,40550106,518,518,518,518,0
20240726,152100,40550106,518,518,518,518,0
20240726,152000,40550106,518,518,518,518,0
20240726,151900,40550106,518,518,518,518,706
20240726,151800,40184398,518,518,518,518,0
20240726,151700,40184398,518,518,518,518,0
20240726,151600,40184398,518,518,518,518,0
20240726,151500,40184398,518,518,518,518,0
20240726,151400,40184398,518,518,518,518,5039
20240726,151300,37574196,517,517,517,517,0
20240726,151200,37574196,517,517,517,517,0
20240726,151100,37574196,517,517,517,517,0
20240726,151000,37574196,517,517,517,517,0
20240726,150900,37574196,517,517,517,517,0
20240726,150800,37574196,517,517,517,517,0
20240726,150700,37574196,517,517,517,517,4113
20240726,150600,35447775,518,518,518,518,0
20240726,150500,35447775,518,518,518,518,0
20240726,150400,35447775,518,518,518,518,0
20240726,150300,35447775,518,518,518,518,30
20240726,150200,35432235,518,518,518,518,5
20240726,150100,35429645,518,518,518,518,657
20240726,150000,35089319,518,518,518,518,0
20240726,145900,35089319,518,518,518,518,585
20240726,145800,34786289,518,518,518,518,613
20240726,145700,34468755,518,517,518,517,533
20240726,145600,34193144,517,517,517,517,0
20240726,145500,34193144,517,517,517,517,184
20240726,145400,34098016,517,517,517,517,0
20240726,145300,34098016,517,516,517,516,20
20240726,145200,34087683,512,512,512,512,0
20240726,145100,34087683,512,517,517,512,1975
20240726,145000,33076301,512,512,512,512,0
20240726,144900,33076301,512,512,512,512,0
20240726,144800,33076301,512,512,512,512,0
20240726,144700,33076301,512,512,512,512,0
20240726,144600,33076301,512,512,512,512,0
20240726,144500,33076301,512,512,512,512,0
20240726,144400,33076301,512,512,512,512,0
20240726,144300,33076301,512,515,515,512,2870
20240726,144200,31604453,517,517,517,517,0
20240726,144100,31604453,517,517,517,517,0
20240726,144000,31604453,517,517,517,517,0
20240726,143900,31604453,517,517,517,517,0
20240726,143800,31604453,517,517,517,517,0
20240726,143700,31604453,517,517,517,517,0
20240726,143600,31604453,517,517,517,517,50
20240726,143500,31578603,515,515,515,515,0
20240726,143400,31578603,515,515,515,515,0
20240726,143300,31578603,515,515,515,515,0
20240726,143200,31578603,515,515,515,515,0
20240726,143100,31578603,515,515,515,515,0
20240726,143000,31578603,515,515,515,515,0
20240726,142900,31578603,515,515,515,515,0
20240726,142800,31578603,515,515,515,515,0
20240726,142700,31578603,515,515,515,515,0
20240726,142600,31578603,515,515,515,515,0
20240726,142500,31578603,515,515,515,515,0
20240726,142400,31578603,515,515,515,515,0
20240726,142300,31578603,515,515,515,515,0
20240726,142200,31578603,515,515,515,515,0
20240726,142100,31578603,515,515,515,515,0
20240726,142000,31578603,515,515,515,515,0
20240726,141900,31578603,515,515,515,515,0
20240726,141800,31578603,515,515,515,515,0
20240726,141700,31578603,515,515,515,515,0
20240726,141600,31578603,515,515,515,515,0
20240726,141500,31578603,515,515,515,515,0
20240726,141400,31578603,515,515,515,515,0
20240726,141300,31578603,515,515,515,515,0
20240726,141200,31578603,515,515,515,515,0
20240726,141100,31578603,515,515,515,515,0
20240726,141000,31578603,515,515,515,515,14
20240726,140900,31571393,513,513,513,513,0
20240726,140800,31571393,513,513,513,513,0
20240726,140700,31571393,513,513,513,513,0
20240726,140600,31571393,513,513,513,513,2
20240726,140500,31570367,513,515,515,513,29
20240726,140400,31555434,515,515,515,515,6
20240726,140300,31552344,517,517,517,517,0
20240726,140200,31552344,517,517,517,517,0
20240726,140100,31552344,517,517,517,517,0
20240726,140000,31552344,517,517,517,517,0
20240726,135900,31552344,517,517,517,517,0
20240726,135800,31552344,517,517,517,517,2
20240726,135700,31551310,517,517,517,517,0
20240726,135600,31551310,517,517,517,517,0
20240726,135500,31551310,517,517,517,517,0
20240726,135400,31551310,517,514,517,514,40
20240726,135300,31530633,513,513,513,513,0
20240726,135200,31530633,513,513,513,513,0
20240726,135100,31530633,513,513,513,513,0
20240726,135000,31530633,513,513,513,513,0
20240726,134900,31530633,513,513,513,513,0
20240726,134800,31530633,513,513,513,513,1
20240726,134700,31530120,512,512,512,512,0
20240726,134600,31530120,512,512,512,512,0
20240726,134500,31530120,512,512,512,512,0
20240726,134400,31530120,512,512,512,512,0
20240726,134300,31530120,512,512,512,512,0
20240726,134200,31530120,512,512,512,512,0
20240726,134100,31530120,512,512,512,512,0
20240726,134000,31530120,512,512,512,512,0
20240726,133900,31530120,512,512,512,512,204
20240726,133800,31425672,512,513,513,512,7549
20240726,133700,27557870,513,513,513,513,0
20240726,133600,27557870,513,513,513,513,10
20240726,133500,27552740,514,514,514,514,0
20240726,133400,27552740,514,514,514,514,0
20240726,133300,27552740,514,514,514,514,0
20240726,133200,27552740,514,514,514,514,0
20240726,133100,27552740,514,514,514,514,0
20240726,133000,27552740,514,514,514,514,599
20240726,132900,27244854,514,514,514,514,0
20240726,132800,27244854,514,514,514,514,0
20240726,132700,27244854,514,514,514,514,0
20240726,132600,27244854,514,514,514,514,0
20240726,132500,27244854,514,514,514,514,40
20240726,132400,27224294,517,517,517,517,0
20240726,132300,27224294,517,517,517,517,0
20240726,132200,27224294,517,517,517,517,0
20240726,132100,27224294,517,517,517,517,0
20240726,132000,27224294,517,517,517,517,0
20240726,131900,27224294,517,517,517,517,0
20240726,131800,27224294,517,517,517,517,0
20240726,131700,27224294,517,517,517,517,0
20240726,131600,27224294,517,517,517,517,50
20240726,131500,27198444,518,518,518,518,0
20240726,131400,27198444,518,518,518,518,0
20240726,131300,27198444,518,518,518,518,20
20240726,131200,27188084,514,514,514,514,60
20240726,131100,27157244,514,514,514,514,0
20240726,131000,27157244,514,514,514,514,0
20240726,130900,27157244,514,514,514,514,0
20240726,130800,27157244,514,514,514,514,0
20240726,130700,27157244,514,514,514,514,0
20240726,130600,27157244,514,514,514,514,0
20240726,130500,27157244,514,514,514,514,800
20240726,130400,26746044,514,514,514,514,1000
20240726,130300,26232044,514,514,514,514,0
20240726,130200,26232044,514,514,514,514,0
20240726,130100,26232044,514,514,514,514,0
20240726,130000,26232044,514,514,514,514,0
20240726,125900,26232044,514,514,514,514,0
20240726,125800,26232044,514,514,514,514,0
20240726,125700,26232044,514,514,514,514,0
20240726,125600,26232044,514,514,514,514,0
20240726,125500,26232044,514,514,514,514,0
20240726,125400,26232044,514,514,514,514,0
20240726,125300,26232044,514,514,514,514,0
20240726,125200,26232044,514,514,514,514,0
20240726,125100,26232044,514,514,514,514,0
20240726,125000,26232044,514,514,514,514,0
20240726,124900,26232044,514,514,514,514,0
20240726,124800,26232044,514,514,514,514,0
20240726,124700,26232044,514,514,514,514,0
20240726,124600,26232044,514,514,514,514,4454
20240726,124500,23942688,514,514,514,514,0
20240726,124400,23942688,514,514,514,514,1999
20240726,124300,22915202,512,512,512,512,0
20240726,124200,22915202,512,516,516,512,6320
20240726,124100,19668093,517,517,517,517,0
20240726,124000,19668093,517,517,517,517,0
20240726,123900,19668093,517,517,517,517,0
20240726,123800,19668093,517,517,517,517,0
20240726,123700,19668093,517,517,517,517,0
20240726,123600,19668093,517,517,517,517,0
20240726,123500,19668093,517,517,517,517,0
20240726,123400,19668093,517,517,517,517,100
20240726,123300,19616393,518,518,518,518,0
20240726,123200,19616393,518,518,518,518,0
20240726,123100,19616393,518,518,518,518,0
20240726,123000,19616393,518,518,518,518,0
20240726,122900,19616393,518,518,518,518,76
20240726,122800,19577025,518,518,518,518,0
20240726,122700,19577025,518,518,518,518,0
20240726,122600,19577025,518,518,518,518,0
20240726,122500,19577025,518,518,518,518,0
20240726,122400,19577025,518,518,518,518,0
20240726,122300,19577025,518,518,518,518,0
20240726,122200,19577025,518,518,518,518,0
20240726,122100,19577025,518,518,518,518,0
20240726,122000,19577025,518,518,518,518,0
20240726,121900,19577025,518,518,518,518,0
20240726,121800,19577025,518,518,518,518,0
20240726,121700,19577025,518,518,518,518,0
20240726,121600,19577025,518,518,518,518,0
20240726,121500,19577025,518,518,518,518,0
20240726,121400,19577025,518,518,518,518,0
20240726,121300,19577025,518,518,518,518,0
20240726,121200,19577025,518,518,518,518,0
20240726,121100,19577025,518,518,518,518,0
20240726,121000,19577025,518,518,518,518,1438
20240726,120900,18832141,518,518,518,518,0
20240726,120800,18832141,518,518,518,518,1
20240726,120700,18831623,519,519,519,519,2
20240726,120600,18830585,518,518,518,518,59
20240726,120500,18800023,518,518,518,518,0
20240726,120400,18800023,518,518,518,518,0
20240726,120300,18800023,518,518,518,518,0
20240726,120200,18800023,518,518,518,518,0
20240726,120100,18800023,518,518,518,518,215
20240726,120000,18688653,518,518,518,518,3787
20240726,115900,16726987,518,518,518,518,0
20240726,115800,16726987,518,518,518,518,0
20240726,115700,16726987,518,518,518,518,0
20240726,115600,16726987,518,518,518,518,0
20240726,115500,16726987,518,518,518,518,10
20240726,115400,16721807,516,516,516,516,0
20240726,115300,16721807,516,516,516,516,0
20240726,115200,16721807,516,516,516,516,0
20240726,115100,16721807,516,516,516,516,0
20240726,115000,16721807,516,516,516,516,0
20240726,114900,16721807,516,516,516,516,0
20240726,114800,16721807,516,516,516,516,0
20240726,114700,16721807,516,516,516,516,0
20240726,114600,16721807,516,516,516,516,0
20240726,114500,16721807,516,516,516,516,0
20240726,114400,16721807,516,516,516,516,0
20240726,114300,16721807,516,516,516,516,0
20240726,114200,16721807,516,516,516,516,0
20240726,114100,16721807,516,516,516,516,0
20240726,114000,16721807,516,516,516,516,0
20240726,113900,16721807,516,516,516,516,0
20240726,113800,16721807,516,516,516,516,0
20240726,113700,16721807,516,516,516,516,0
20240726,113600,16721807,516,516,516,516,0
20240726,113500,16721807,516,516,516,516,0
20240726,113400,16721807,516,516,516,516,2261
20240726,113300,15555131,517,517,517,517,301
20240726,113200,15399514,517,517,517,517,0
20240726,113100,15399514,517,517,517,517,0
20240726,113000,15399514,517,517,517,517,0
20240726,112900,15399514,517,517,517,517,1
20240726,112800,15398997,517,517,517,517,0
20240726,112700,15398997,517,517,517,517,0
20240726,112600,15398997,517,517,517,517,0
20240726,112500,15398997,517,517,517,517,0
20240726,112400,15398997,517,517,517,517,0
20240726,112300,15398997,517,517,517,517,0
20240726,112200,15398997,517,517,517,517,0
20240726,112100,15398997,517,517,517,517,0
20240726,112000,15398997,517,517,517,517,0
20240726,111900,15398997,517,517,517,517,201
20240726,111800,15295080,517,517,517,517,0
20240726,111700,15295080,517,517,517,517,0
20240726,111600,15295080,517,517,517,517,0
20240726,111500,15295080,517,517,517,517,0
20240726,111400,15295080,517,517,517,517,0
20240726,111300,15295080,517,517,517,517,0
20240726,111200,15295080,517,517,517,517,2180
20240726,111100,14168020,516,516,516,516,0
20240726,111000,14168020,516,516,516,516,1
20240726,110900,14167504,516,516,516,516,9
20240726,110800,14162860,516,516,516,516,0
20240726,110700,14162860,516,516,516,516,0
20240726,110600,14162860,516,516,516,516,0
20240726,110500,14162860,516,516,516,516,0
20240726,110400,14162860,516,516,516,516,0
20240726,110300,14162860,516,516,516,516,0
20240726,110200,14162860,516,516,516,516,0
20240726,110100,14162860,516,516,516,516,0
20240726,110000,14162860,516,516,516,516,0
20240726,105900,14162860,516,516,516,516,0
20240726,105800,14162860,516,516,516,516,0
20240726,105700,14162860,516,516,516,516,0
20240726,105600,14162860,516,516,516,516,0
20240726,105500,14162860,516,516,516,516,0
20240726,105400,14162860,516,516,516,516,0
20240726,105300,14162860,516,516,516,516,0
20240726,105200,14162860,516,516,516,516,0
20240726,105100,14162860,516,516,516,516,0
20240726,105000,14162860,516,516,516,516,0
20240726,104900,14162860,516,516,516,516,1
20240726,104800,14162344,516,516,516,516,0
20240726,104700,14162344,516,516,516,516,0
20240726,104600,14162344,516,516,516,516,0
20240726,104500,14162344,516,516,516,516,0
20240726,104400,14162344,516,516,516,516,0
20240726,104300,14162344,516,516,516,516,0
20240726,104200,14162344,516,516,516,516,0
20240726,104100,14162344,516,516,516,516,100
20240726,104000,14110744,514,516,516,514,355
20240726,103900,13928174,513,513,513,513,0
20240726,103800,13928174,513,513,513,513,0
20240726,103700,13928174,513,513,513,513,0
20240726,103600,13928174,513,513,513,513,0
20240726,103500,13928174,513,513,513,513,0
20240726,103400,13928174,513,513,513,513,0
20240726,103300,13928174,513,513,513,513,0
20240726,103200,13928174,513,513,513,513,0
20240726,103100,13928174,513,514,514,513,144
20240726,103000,13854273,515,515,515,515,0
20240726,102900,13854273,515,515,515,515,50
20240726,102800,13828523,516,516,516,516,200
20240726,102700,13725323,516,516,516,516,0
20240726,102600,13725323,516,516,516,516,0
20240726,102500,13725323,516,516,516,516,0
20240726,102400,13725323,516,516,516,516,39
20240726,102300,13705199,517,517,517,517,0
20240726,102200,13705199,517,517,517,517,0
20240726,102100,13705199,517,517,517,517,2
20240726,102000,13704165,517,516,517,516,324
20240726,101900,13536963,516,516,516,516,170
20240726,101800,13449243,516,516,516,516,0
20240726,101700,13449243,516,516,516,516,0
20240726,101600,13449243,516,516,516,516,200
20240726,101500,13346043,516,516,516,516,0
20240726,101400,13346043,516,516,516,516,0
20240726,101300,13346043,516,516,516,516,0
20240726,101200,13346043,516,516,516,516,4
20240726,101100,13343979,516,516,516,516,100
20240726,101000,13292379,516,516,516,516,0
20240726,100900,13292379,516,516,516,516,0
20240726,100800,13292379,516,516,516,516,0
20240726,100700,13292379,516,516,516,516,0
20240726,100600,13292379,516,516,516,516,10
20240726,100500,13287219,513,513,513,513,0
20240726,100400,13287219,513,513,513,513,0
20240726,100300,13287219,513,513,513,513,0
20240726,100200,13287219,513,513,513,513,0
20240726,100100,13287219,513,513,513,513,0
20240726,100000,13287219,513,513,513,513,0
20240726,095900,13287219,513,513,513,513,0
20240726,095800,13287219,513,513,513,513,0
20240726,095700,13287219,513,513,513,513,0
20240726,095600,13287219,513,513,513,513,4315
20240726,095500,11073624,513,515,515,513,2017
20240726,095400,10036885,515,515,515,515,669
20240726,095300,9692350,516,516,516,516,0
20240726,095200,9692350,516,516,516,516,0
20240726,095100,9692350,516,516,516,516,0
20240726,095000,9692350,516,516,516,516,20
20240726,094900,9682030,516,516,516,516,0
20240726,094800,9682030,516,516,516,516,11
20240726,094700,9676354,516,516,516,516,0
20240726,094600,9676354,516,516,516,516,2
20240726,094500,9675322,516,516,516,516,190
20240726,094400,9577282,516,516,516,516,10
20240726,094300,9572122,516,516,516,516,2
20240726,094200,9571090,515,515,515,515,1
20240726,094100,9570575,515,515,515,515,10
20240726,094000,9565425,515,515,515,515,0
20240726,093900,9565425,515,515,515,515,0
20240726,093800,9565425,515,515,515,515,0
20240726,093700,9565425,515,515,515,515,949
20240726,093600,9076690,515,515,515,515,51
20240726,093500,9050425,514,514,514,514,0
20240726,093400,9050425,514,514,514,514,0
20240726,093300,9050425,514,514,514,514,0
20240726,093200,9050425,514,514,514,514,0
20240726,093100,9050425,514,514,514,514,0
20240726,093000,9050425,514,514,514,514,0
20240726,092900,9050425,514,514,514,514,0
20240726,092800,9050425,514,514,514,514,1
20240726,092700,9049911,515,515,515,515,1
20240726,092600,9049396,516,516,516,516,0
20240726,092500,9049396,516,516,516,516,1
20240726,092400,9048880,516,516,516,516,0
20240726,092300,9048880,516,516,516,516,50
20240726,092200,9023080,514,514,514,514,0
20240726,092100,9023080,514,514,514,514,0
20240726,092000,9023080,514,514,514,514,610
20240726,091900,8709540,514,514,514,514,1
20240726,091800,8709026,515,515,515,515,2664
20240726,091700,7337066,514,514,514,514,0
20240726,091600,7337066,514,515,515,514,3914
20240726,091500,5321357,515,516,516,515,11
20240726,091400,5315682,516,516,516,516,239
20240726,091300,5192358,516,518,518,516,2005
20240726,091200,4157770,518,518,518,518,0
20240726,091100,4157770,518,518,518,518,977
20240726,091000,3651684,518,518,518,518,200
20240726,090900,3548084,519,519,519,519,0
20240726,090800,3548084,519,517,519,517,3034
20240726,090700,1978452,518,518,518,518,6
20240726,090600,1975344,517,517,517,517,50
20240726,090500,1949494,517,517,517,517,550
20240726,090400,1665144,517,517,517,517,1500
20240726,090300,889644,517,517,517,517,0
20240726,090200,889644,517,515,517,515,1559
20240726,090100,86699,515,515,515,515,0
20240726,090000,86699,515,513,515,513,169