stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,184600,1151345202100,80900,80900,80900,80900,842618
20240726,184500,1151345202100,80900,80900,80900,80900,0
20240726,184400,1151345202100,80900,80900,80900,80900,0
20240726,184300,1151345202100,80900,80900,80900,80900,0
20240726,184200,1151345202100,80900,80900,80900,80900,0
20240726,184100,1151345202100,80900,80900,80900,80900,0
20240726,184000,1151345202100,80900,80900,80900,80900,0
20240726,183900,1151345202100,80900,80900,80900,80900,0
20240726,183800,1151345202100,80900,80900,80900,80900,0
20240726,183700,1151345202100,80900,80900,80900,80900,0
20240726,183600,1151345202100,80900,80900,80900,80900,0
20240726,183500,1151345202100,80900,80900,80900,80900,0
20240726,183400,1151345202100,80900,80900,80900,80900,0
20240726,183300,1151345202100,80900,80900,80900,80900,0
20240726,183200,1151345202100,80900,80900,80900,80900,0
20240726,183100,1151345202100,80900,80900,80900,80900,0
20240726,183000,1151345202100,80900,80900,80900,80900,0
20240726,182900,1151345202100,80900,80900,80900,80900,0
20240726,182800,1151345202100,80900,80900,80900,80900,0
20240726,182700,1151345202100,80900,80900,80900,80900,0
20240726,182600,1151345202100,80900,80900,80900,80900,0
20240726,182500,1151345202100,80900,80900,80900,80900,0
20240726,182400,1151345202100,80900,80900,80900,80900,0
20240726,182300,1151345202100,80900,80900,80900,80900,0
20240726,182200,1151345202100,80900,80900,80900,80900,0
20240726,182100,1151345202100,80900,80900,80900,80900,0
20240726,182000,1151345202100,80900,80900,80900,80900,0
20240726,181900,1151345202100,80900,80900,80900,80900,0
20240726,181800,1151345202100,80900,80900,80900,80900,0
20240726,181700,1151345202100,80900,80900,80900,80900,0
20240726,181600,1151345202100,80900,80900,80900,80900,842618
20240726,181500,1151345202100,80900,80900,80900,80900,0
20240726,181400,1151345202100,80900,80900,80900,80900,0
20240726,181300,1151345202100,80900,80900,80900,80900,0
20240726,181200,1151345202100,80900,80900,80900,80900,0
20240726,181100,1151345202100,80900,80900,80900,80900,0
20240726,181000,1151345202100,80900,80900,80900,80900,0
20240726,180900,1151345202100,80900,80900,80900,80900,0
20240726,180800,1151345202100,80900,80900,80900,80900,0
20240726,180700,1151345202100,80900,80900,80900,80900,0
20240726,180600,1151345202100,80900,80900,80900,80900,0
20240726,180500,1151345202100,80900,80900,80900,80900,0
20240726,180400,1151345202100,80900,80900,80900,80900,0
20240726,180300,1151345202100,80900,80900,80900,80900,0
20240726,180200,1151345202100,80900,80900,80900,80900,0
20240726,180100,1151345202100,80900,80900,80900,80900,0
20240726,180000,1151345202100,80900,80900,80900,80900,0
20240726,175900,1151345202100,80900,80900,80900,80900,0
20240726,175800,1151345202100,80900,80900,80900,80900,0
20240726,175700,1151345202100,80900,80900,80900,80900,0
20240726,175600,1151345202100,80900,80900,80900,80900,0
20240726,175500,1151345202100,80900,80900,80900,80900,0
20240726,175400,1151345202100,80900,80900,80900,80900,0
20240726,175300,1151345202100,80900,80900,80900,80900,0
20240726,175200,1151345202100,80900,80900,80900,80900,0
20240726,175100,1151345202100,80900,80900,80900,80900,0
20240726,175000,1151345202100,80900,80900,80900,80900,0
20240726,174900,1151345202100,80900,80900,80900,80900,0
20240726,174800,1151345202100,80900,80900,80900,80900,0
20240726,174700,1151345202100,80900,80900,80900,80900,0
20240726,174600,1151345202100,80900,80900,80900,80900,842618
20240726,174500,1151345202100,80900,80900,80900,80900,0
20240726,174400,1151345202100,80900,80900,80900,80900,0
20240726,174300,1151345202100,80900,80900,80900,80900,0
20240726,174200,1151345202100,80900,80900,80900,80900,0
20240726,174100,1151345202100,80900,80900,80900,80900,0
20240726,174000,1151345202100,80900,80900,80900,80900,0
20240726,173900,1151345202100,80900,80900,80900,80900,0
20240726,173800,1151345202100,80900,80900,80900,80900,0
20240726,173700,1151345202100,80900,80900,80900,80900,0
20240726,173600,1151345202100,80900,80900,80900,80900,0
20240726,173500,1151345202100,80900,80900,80900,80900,0
20240726,173400,1151345202100,80900,80900,80900,80900,0
20240726,173300,1151345202100,80900,80900,80900,80900,0
20240726,173200,1151345202100,80900,80900,80900,80900,0
20240726,173100,1151345202100,80900,80900,80900,80900,0
20240726,173000,1151345202100,80900,80900,80900,80900,0
20240726,172900,1151345202100,80900,80900,80900,80900,0
20240726,172800,1151345202100,80900,80900,80900,80900,0
20240726,172700,1151345202100,80900,80900,80900,80900,0
20240726,172600,1151345202100,80900,80900,80900,80900,0
20240726,172500,1151345202100,80900,80900,80900,80900,0
20240726,172400,1151345202100,80900,80900,80900,80900,0
20240726,172300,1151345202100,80900,80900,80900,80900,0
20240726,172200,1151345202100,80900,80900,80900,80900,0
20240726,172100,1151345202100,80900,80900,80900,80900,0
20240726,172000,1151345202100,80900,80900,80900,80900,0
20240726,171900,1151345202100,80900,80900,80900,80900,0
20240726,171800,1151345202100,80900,80900,80900,80900,0
20240726,171700,1151345202100,80900,80900,80900,80900,0
20240726,171600,1151345202100,80900,80900,80900,80900,842618
20240726,171500,1151345202100,80900,80900,80900,80900,0
20240726,171400,1151345202100,80900,80900,80900,80900,0
20240726,171300,1151345202100,80900,80900,80900,80900,0
20240726,171200,1151345202100,80900,80900,80900,80900,0
20240726,171100,1151345202100,80900,80900,80900,80900,0
20240726,171000,1151345202100,80900,80900,80900,80900,0
20240726,170900,1151345202100,80900,80900,80900,80900,0
20240726,170800,1151345202100,80900,80900,80900,80900,0
20240726,170700,1151345202100,80900,80900,80900,80900,0
20240726,170600,1151345202100,80900,80900,80900,80900,0
20240726,170500,1151345202100,80900,80900,80900,80900,0
20240726,170400,1151345202100,80900,80900,80900,80900,0
20240726,170300,1151345202100,80900,80900,80900,80900,0
20240726,170200,1151345202100,80900,80900,80900,80900,0
20240726,170100,1151345202100,80900,80900,80900,80900,0
20240726,170000,1151345202100,80900,80900,80900,80900,0
20240726,165900,1151345202100,80900,80900,80900,80900,0
20240726,165800,1151345202100,80900,80900,80900,80900,0
20240726,165700,1151345202100,80900,80900,80900,80900,0
20240726,165600,1151345202100,80900,80900,80900,80900,0
20240726,165500,1151345202100,80900,80900,80900,80900,0
20240726,165400,1151345202100,80900,80900,80900,80900,0
20240726,165300,1151345202100,80900,80900,80900,80900,0
20240726,165200,1151345202100,80900,80900,80900,80900,0
20240726,165100,1151345202100,80900,80900,80900,80900,0
20240726,165000,1151345202100,80900,80900,80900,80900,0
20240726,164900,1151345202100,80900,80900,80900,80900,0
20240726,164800,1151345202100,80900,80900,80900,80900,0
20240726,164700,1151345202100,80900,80900,80900,80900,0
20240726,164600,1151345202100,80900,80900,80900,80900,842618
20240726,164500,1151345202100,80900,80900,80900,80900,0
20240726,164400,1151345202100,80900,80900,80900,80900,0
20240726,164300,1151345202100,80900,80900,80900,80900,0
20240726,164200,1151345202100,80900,80900,80900,80900,0
20240726,164100,1151345202100,80900,80900,80900,80900,0
20240726,164000,1151345202100,80900,80900,80900,80900,0
20240726,163900,1151345202100,80900,80900,80900,80900,0
20240726,163800,1151345202100,80900,80900,80900,80900,0
20240726,163700,1151345202100,80900,80900,80900,80900,0
20240726,163600,1151345202100,80900,80900,80900,80900,0
20240726,163500,1151345202100,80900,80900,80900,80900,0
20240726,163400,1151345202100,80900,80900,80900,80900,0
20240726,163300,1151345202100,80900,80900,80900,80900,0
20240726,163200,1151345202100,80900,80900,80900,80900,0
20240726,163100,1151345202100,80900,80900,80900,80900,0
20240726,163000,1151345202100,80900,80900,80900,80900,0
20240726,162900,1151345202100,80900,80900,80900,80900,0
20240726,162800,1151345202100,80900,80900,80900,80900,0
20240726,162700,1151345202100,80900,80900,80900,80900,0
20240726,162600,1151345202100,80900,80900,80900,80900,0
20240726,162500,1151345202100,80900,80900,80900,80900,0
20240726,162400,1151345202100,80900,80900,80900,80900,0
20240726,162300,1151345202100,80900,80900,80900,80900,0
20240726,162200,1151345202100,80900,80900,80900,80900,0
20240726,162100,1151345202100,80900,80900,80900,80900,0
20240726,162000,1151345202100,80900,80900,80900,80900,0
20240726,161900,1151345202100,80900,80900,80900,80900,0
20240726,161800,1151345202100,80900,80900,80900,80900,0
20240726,161700,1151345202100,80900,80900,80900,80900,0
20240726,161600,1151345202100,80900,80900,80900,80900,842618
20240726,161500,1151345202100,80900,80900,80900,80900,0
20240726,161400,1151345202100,80900,80900,80900,80900,0
20240726,161300,1151345202100,80900,80900,80900,80900,0
20240726,161200,1151345202100,80900,80900,80900,80900,0
20240726,161100,1151345202100,80900,80900,80900,80900,0
20240726,161000,1151345202100,80900,80900,80900,80900,0
20240726,160900,1151345202100,80900,80900,80900,80900,0
20240726,160800,1151345202100,80900,80900,80900,80900,0
20240726,160700,1151345202100,80900,80900,80900,80900,0
20240726,160600,1151345202100,80900,80900,80900,80900,0
20240726,160500,1151345202100,80900,80900,80900,80900,0
20240726,160400,1151345202100,80900,80900,80900,80900,0
20240726,160300,1151345202100,80900,80900,80900,80900,0
20240726,160200,1151345202100,80900,80900,80900,80900,0
20240726,160100,1151345202100,80900,80900,80900,80900,0
20240726,160000,1151345202100,80900,80900,80900,80900,0
20240726,155900,1151345202100,80900,80900,80900,80900,0
20240726,155800,1151345202100,80900,80900,80900,80900,0
20240726,155700,1151345202100,80900,80900,80900,80900,0
20240726,155600,1151345202100,80900,80900,80900,80900,0
20240726,155500,1151345202100,80900,80900,80900,80900,0
20240726,155400,1151345202100,80900,80900,80900,80900,0
20240726,155300,1151345202100,80900,80900,80900,80900,0
20240726,155200,1151345202100,80900,80900,80900,80900,0
20240726,155100,1151345202100,80900,80900,80900,80900,0
20240726,155000,1151345202100,80900,80900,80900,80900,0
20240726,154900,1151345202100,80900,80900,80900,80900,0
20240726,154800,1151345202100,80900,80900,80900,80900,0
20240726,154700,1151345202100,80900,80900,80900,80900,0
20240726,154600,1151345202100,80900,80900,80900,80900,842618
20240726,154500,1151345202100,80900,80900,80900,80900,0
20240726,154400,1151345202100,80900,80900,80900,80900,0
20240726,154300,1151345202100,80900,80900,80900,80900,0
20240726,154200,1151345202100,80900,80900,80900,80900,0
20240726,154100,1151345202100,80900,80900,80900,80900,0
20240726,154000,1151345202100,80900,80900,80900,80900,0
20240726,153900,1151345202100,80900,80900,80900,80900,0
20240726,153800,1151345202100,80900,80900,80900,80900,0
20240726,153700,1151345202100,80900,80900,80900,80900,0
20240726,153600,1151345202100,80900,80900,80900,80900,0
20240726,153500,1151345202100,80900,80900,80900,80900,0
20240726,153400,1151345202100,80900,80900,80900,80900,0
20240726,153300,1151345202100,80900,80900,80900,80900,0
20240726,153200,1151345202100,80900,80900,80900,80900,0
20240726,153100,1151345202100,80900,80900,80900,80900,0
20240726,153000,1151345202100,80900,80900,80900,80900,842618
20240726,152900,1083177405900,80900,80900,80900,80900,0
20240726,152800,1083177405900,80900,80900,80900,80900,0
20240726,152700,1083177405900,80900,80900,80900,80900,0
20240726,152600,1083177405900,80900,80900,80900,80900,0
20240726,152500,1083177405900,80900,80900,80900,80900,0
20240726,152400,1083177405900,80900,80900,80900,80900,0
20240726,152300,1083177405900,80900,80900,80900,80900,0
20240726,152200,1083177405900,80900,80900,80900,80900,0
20240726,152100,1083177405900,80900,80900,80900,80900,0
20240726,152000,1083177405900,80900,80900,80900,80900,0
20240726,151900,1083177405900,80900,80800,80900,80800,84326
20240726,151800,1076356307400,80900,80800,80900,80700,122880
20240726,151700,1066428181900,80800,80700,80800,80700,27742
20240726,151600,1064187529600,80800,80700,80800,80700,26091
20240726,151500,1062080380300,80700,80800,80800,80700,18803
20240726,151400,1060561690200,80800,80700,80800,80700,15075
20240726,151300,1059344215100,80800,80700,80800,80700,17054
20240726,151200,1057966737600,80700,80700,80800,80700,9521
20240726,151100,1057197787400,80800,80700,80800,80700,10203
20240726,151000,1056373632900,80700,80700,80800,80600,60464
20240726,150900,1051493877400,80700,80700,80700,80600,10755
20240726,150800,1050626220000,80700,80700,80800,80600,151359
20240726,150700,1038411605300,80700,80700,80700,80600,15393
20240726,150600,1037170375800,80700,80700,80700,80600,10907
20240726,150500,1036291085300,80600,80700,80700,80600,14726
20240726,150400,1035103695600,80700,80600,80700,80600,18792
20240726,150300,1033588599500,80600,80700,80700,80600,14890
20240726,150200,1032388271500,80600,80600,80700,80600,22919
20240726,150100,1030540599900,80700,80700,80700,80600,19843
20240726,150000,1028941017700,80700,80700,80700,80600,12894
20240726,145900,1027901455100,80700,80700,80800,80600,70944
20240726,145800,1022176571400,80700,80800,80800,80700,12173
20240726,145700,1021194030100,80700,80700,80800,80700,10886
20240726,145600,1020315166600,80800,80700,80800,80700,11647
20240726,145500,1019374952300,80800,80700,80800,80700,13628
20240726,145400,1018275020700,80700,80900,80900,80700,60733
20240726,145300,1013367758000,80900,80800,80900,80800,34435
20240726,145200,1010584150800,80800,80800,80900,80800,13041
20240726,145100,1009530065600,80800,80800,80900,80800,27379
20240726,145000,1007316136900,80900,80900,80900,80800,11901
20240726,144900,1006354097200,80900,80800,80900,80800,8322
20240726,144800,1005681462200,80900,80900,80900,80800,12784
20240726,144700,1004647910000,80800,80900,80900,80800,10045
20240726,144600,1003836194400,80800,80800,80900,80800,5513
20240726,144500,1003390512500,80800,80900,80900,80800,10275
20240726,144400,1002560058700,80800,80800,80900,80800,6188
20240726,144300,1002059758000,80800,80900,80900,80800,15873
20240726,144200,1000776042700,80800,80900,80900,80800,4529
20240726,144100,1000409981700,80800,80900,80900,80700,185246
20240726,144000,985441583300,80900,80800,80900,80800,6615
20240726,143900,984906911200,80800,80800,80900,80800,11676
20240726,143800,983962670900,80900,80800,80900,80800,10059
20240726,143700,983149331300,80800,80800,80900,80800,8029
20240726,143600,982500117900,80900,80900,80900,80800,7344
20240726,143500,981906227700,80900,80800,80900,80800,7162
20240726,143400,981327110100,80800,80800,80900,80800,9372
20240726,143300,980569219000,80900,80800,80900,80800,5875
20240726,143200,980094386500,80800,80800,80900,80800,7177
20240726,143100,979514118100,80800,80800,80900,80800,16960
20240726,143000,978142206400,80900,81000,81000,80800,30525
20240726,142900,975672693200,81000,80800,81000,80800,116547
20240726,142800,966246874600,80800,80800,80800,80600,184765
20240726,142700,951333444300,80700,80700,80800,80600,215236
20240726,142600,933963195300,80700,80600,80700,80600,11770
20240726,142500,933013840300,80600,80700,80700,80600,7051
20240726,142400,932445100100,80700,80700,80700,80600,12508
20240726,142300,931436319900,80700,80700,80700,80600,5792
20240726,142200,930969160800,80600,80600,80700,80600,6131
20240726,142100,930474635300,80600,80700,80700,80600,3583
20240726,142000,930185594000,80700,80700,80700,80600,5821
20240726,141900,929716048200,80700,80700,80700,80600,23102
20240726,141800,927852138900,80600,80600,80800,80600,76441
20240726,141700,921682858500,80700,80700,80700,80600,62650
20240726,141600,916627835100,80700,80700,80800,80600,58709
20240726,141500,911889985300,80800,80700,80800,80700,9764
20240726,141400,911101880900,80700,80500,80800,80500,254393
20240726,141300,890589710100,80600,80500,80600,80500,12049
20240726,141200,889619454500,80500,80600,80600,80500,10638
20240726,141100,888762625900,80500,80500,80600,80500,13721
20240726,141000,887657640200,80600,80500,80600,80500,9488
20240726,140900,886893465500,80600,80600,80600,80500,8453
20240726,140800,886212488700,80600,80600,80600,80500,8179
20240726,140700,885553658100,80500,80500,80600,80500,8478
20240726,140600,884870824600,80600,80600,80600,80500,10117
20240726,140500,884055709700,80600,80600,80600,80500,9662
20240726,140400,883277380700,80500,80600,80600,80500,9759
20240726,140300,882491473700,80600,80500,80600,80500,9711
20240726,140200,881709587000,80500,80500,80600,80500,11699
20240726,140100,880767711400,80500,80600,80600,80500,12961
20240726,140000,879723687100,80500,80600,80600,80500,24942
20240726,135900,877715779000,80600,80600,80600,80500,3845
20240726,135800,877406110500,80600,80600,80700,80500,41561
20240726,135700,874056212100,80600,80700,80800,80600,26831
20240726,135600,871890871400,80700,80700,80800,80600,72764
20240726,135500,866018954800,80700,80600,80700,80500,95541
20240726,135400,858317571400,80600,80500,80600,80500,10861
20240726,135300,857442270000,80600,80500,80600,80400,121598
20240726,135200,847653715200,80500,80500,80500,80400,5935
20240726,135100,847176291600,80500,80500,80500,80400,4810
20240726,135000,846789397300,80400,80400,80500,80400,6903
20240726,134900,846233993700,80400,80500,80500,80400,3672
20240726,134800,845938561900,80500,80500,80500,80400,8807
20240726,134700,845229823800,80400,80500,80500,80400,5972
20240726,134600,844749155500,80500,80500,80600,80400,190618
20240726,134500,829404702200,80500,80500,80500,80400,21527
20240726,134400,827672934200,80500,80500,80600,80400,226752
20240726,134300,809420397500,80500,80500,80600,80500,13245
20240726,134200,808353917500,80600,80600,80600,80500,7951
20240726,134100,807713763600,80500,80500,80600,80500,11550
20240726,134000,806783505500,80500,80600,80600,80500,52706
20240726,133900,802540468700,80500,80600,80600,80500,12322
20240726,133800,801547749700,80500,80600,80600,80500,7577
20240726,133700,800937467800,80600,80600,80600,80500,11739
20240726,133600,799992191700,80500,80500,80600,80500,8842
20240726,133500,799280135200,80600,80600,80600,80500,11554
20240726,133400,798349400500,80600,80500,80600,80500,26306
20240726,133300,796229519200,80500,80500,80600,80500,7223
20240726,133200,795647949300,80500,80500,80600,80500,14120
20240726,133100,794510797500,80600,80600,80600,80500,6853
20240726,133000,793959019400,80500,80600,80600,80500,34672
20240726,132900,791165491900,80500,80600,80600,80500,9104
20240726,132800,790432404700,80500,80600,80600,80500,10274
20240726,132700,789605038100,80500,80600,80600,80500,6089
20240726,132600,789114578100,80500,80600,80600,80500,9703
20240726,132500,788332906400,80600,80500,80600,80500,7723
20240726,132400,787710891600,80500,80600,80600,80500,5994
20240726,132300,787228006700,80500,80600,80600,80500,6717
20240726,132200,786686880200,80500,80500,80600,80500,6805
20240726,132100,786138730200,80600,80400,80600,80400,54493
20240726,132000,781752153200,80400,80500,80500,80400,5702
20240726,131900,781293326800,80500,80500,80600,80400,9856
20240726,131800,780499961900,80500,80400,80600,80400,100015
20240726,131700,772449092100,80400,80400,80500,80400,6833
20240726,131600,771899260400,80500,80500,80500,80400,10037
20240726,131500,771091667200,80500,80500,80500,80400,10513
20240726,131400,770245675300,80500,80400,80500,80400,10011
20240726,131300,769440385000,80500,80500,80500,80400,8396
20240726,131200,768764625100,80500,80500,80500,80400,10281
20240726,131100,767937082500,80500,80500,80500,80400,7000
20240726,131000,767373701600,80500,80500,80500,80400,85640
20240726,130900,760479852700,80500,80500,80500,80400,5472
20240726,130800,760039566100,80500,80500,80500,80400,13328
20240726,130700,758967723500,80400,80400,80500,80400,4228
20240726,130600,758627619000,80500,80500,80500,80400,5820
20240726,130500,758159464900,80500,80400,80500,80400,3813
20240726,130400,757852703700,80500,80500,80500,80400,4913
20240726,130300,757457413300,80500,80500,80500,80400,27769
20240726,130200,755222337700,80600,80600,80600,80500,61272
20240726,130100,750289708400,80600,80500,80600,80500,6357
20240726,130000,749777533700,80600,80500,80600,80500,5954
20240726,125900,749298148300,80600,80600,80600,80500,4141
20240726,125800,748964714800,80500,80500,80600,80500,6574
20240726,125700,748435292800,80600,80600,80700,80500,22907
20240726,125600,746589483700,80600,80600,80700,80500,77832
20240726,125500,740316061700,80600,80500,80600,80400,32361
20240726,125400,737710879000,80500,80500,80500,80400,14499
20240726,125300,736543949500,80400,80400,80500,80400,4938
20240726,125200,736146690700,80400,80600,80600,80400,117519
20240726,125100,726686385300,80500,80500,80600,80500,9703
20240726,125000,725904936600,80500,80500,80600,80500,8650
20240726,124900,725208435000,80600,80500,80600,80500,9638
20240726,124800,724432238700,80500,80600,80600,80500,11604
20240726,124700,723497480500,80600,80500,80600,80500,4870
20240726,124600,723105102400,80600,80500,80600,80500,4625
20240726,124500,722732515000,80500,80500,80600,80500,3618
20240726,124400,722441054300,80600,80600,80600,80500,4948
20240726,124300,722042485000,80600,80600,80600,80500,3757
20240726,124200,721739761200,80600,80600,80600,80500,4596
20240726,124100,721369411600,80500,80600,80700,80500,96838
20240726,124000,713564401000,80600,80600,80600,80500,28058
20240726,123900,711303049900,80600,80500,80600,80500,3841
20240726,123800,710993617200,80600,80500,80600,80500,2586
20240726,123700,710785295600,80600,80600,80600,80500,2667
20240726,123600,710570413900,80600,80500,80600,80500,2766
20240726,123500,710347581900,80600,80500,80600,80500,3256
20240726,123400,710085221200,80600,80700,80700,80500,30980
20240726,123300,707588273500,80700,80600,80700,80500,33627
20240726,123200,704877927900,80600,80500,80600,80500,6120
20240726,123100,704384763800,80600,80500,80600,80500,5564
20240726,123000,703936494500,80600,80600,80600,80500,11988
20240726,122900,702970351100,80600,80500,80600,80500,6801
20240726,122800,702422623100,80500,80600,80600,80500,6037
20240726,122700,701936148200,80600,80600,80700,80500,52975
20240726,122600,697666518900,80600,80500,80600,80500,15858
20240726,122500,696388530600,80600,80600,80600,80500,9544
20240726,122400,695619685900,80600,80500,80600,80500,5934
20240726,122300,695141618800,80500,80500,80600,80500,4701
20240726,122200,694763020700,80600,80500,80600,80500,6241
20240726,122100,694260358300,80600,80600,80600,80500,3055
20240726,122000,694014255000,80600,80600,80600,80500,3718
20240726,121900,693714748200,80600,80500,80600,80400,31738
20240726,121800,691159825900,80500,80500,80500,80400,12454
20240726,121700,690157341300,80500,80400,80500,80400,18879
20240726,121600,688637666300,80400,80500,80500,80400,78812
20240726,121500,682293602200,80500,80500,80500,80400,10339
20240726,121400,681461770400,80400,80400,80500,80400,7325
20240726,121300,680872537100,80500,80500,80500,80400,6749
20240726,121200,680329502300,80500,80500,80500,80400,9426
20240726,121100,679571071700,80400,80500,80600,80400,51678
20240726,121000,675411291900,80500,80500,80600,80400,212537
20240726,120900,658302297900,80500,80600,80600,80500,14853
20240726,120800,657106490000,80600,80600,80600,80500,7306
20240726,120700,656518202200,80600,80600,80600,80500,7561
20240726,120600,655909292400,80500,80500,80600,80500,10019
20240726,120500,655102170800,80600,80500,80600,80500,8766
20240726,120400,654396309400,80600,80600,80600,80500,9710
20240726,120300,653614284700,80500,80500,80600,80500,14810
20240726,120200,652421428200,80500,80500,80600,80500,8257
20240726,120100,651756473800,80500,80500,80600,80500,10963
20240726,120000,650873574700,80600,80600,80600,80500,13381
20240726,115900,649795842300,80500,80600,80600,80500,9849
20240726,115800,649002746500,80500,80500,80600,80500,10430
20240726,115700,648162803100,80500,80500,80600,80500,7772
20240726,115600,647536817800,80600,80700,80700,80500,67059
20240726,115500,642132016100,80600,80600,80700,80600,12536
20240726,115400,641121478400,80600,80600,80700,80600,8151
20240726,115300,640464315100,80600,80600,80700,80600,11010
20240726,115200,639576742300,80600,80600,80700,80600,27817
20240726,115100,637334387600,80600,80700,80700,80600,7588
20240726,115000,636722637800,80700,80600,80700,80600,8214
20240726,114900,636060440800,80600,80600,80700,80600,9284
20240726,114800,635311775100,80600,80600,80700,80600,10491
20240726,114700,634465944000,80700,80600,80700,80600,6945
20240726,114600,633906044800,80600,80600,80700,80600,10274
20240726,114500,633077537000,80600,80700,80700,80600,9345
20240726,114400,632324020000,80600,80700,80700,80600,8646
20240726,114300,631627003400,80700,80600,80700,80600,7208
20240726,114200,631045854900,80700,80700,80700,80600,4292
20240726,114100,630699757900,80600,80700,80700,80600,12252
20240726,114000,629712090000,80700,80800,80800,80600,67800
20240726,113900,624240952400,80700,80800,80800,80700,6881
20240726,113800,623685510800,80800,80800,80900,80700,65104
20240726,113700,618424905500,80900,80900,80900,80800,12362
20240726,113600,617425550400,80900,80900,80900,80800,13142
20240726,113500,616362960600,80800,80900,80900,80800,8899
20240726,113400,615643530000,80900,80900,80900,80800,9728
20240726,113300,614856792600,80900,80800,80900,80800,18371
20240726,113200,613370965800,80900,80800,80900,80800,6551
20240726,113100,612841370900,80900,80900,81000,80800,89856
20240726,113000,605572966700,81000,80900,81000,80900,4527
20240726,112900,605206624500,81000,81000,81000,80900,5814
20240726,112800,604736136700,81000,81000,81000,80900,6097
20240726,112700,604242587200,81000,80900,81000,80900,7644
20240726,112600,603623712400,80900,81000,81000,80900,73928
20240726,112500,597642227300,81000,81000,81000,80900,4599
20240726,112400,597269885900,80900,80900,81000,80900,3193
20240726,112300,597011317600,81000,81000,81000,80900,7514
20240726,112200,596402914700,80900,81100,81100,80900,30718
20240726,112100,593915093700,81100,81000,81100,81000,34945
20240726,112000,591084343100,81100,81000,81100,80900,78741
20240726,111900,584706425400,80900,80900,81000,80900,8138
20240726,111800,584047622600,81000,81000,81000,80900,6016
20240726,111700,583560669400,80900,80900,81000,80900,9007
20240726,111600,582831756900,81000,80900,81000,80800,36514
20240726,111500,579877681800,80900,80900,81000,80900,6520
20240726,111400,579350012600,81000,81000,81000,80900,6313
20240726,111300,578839183200,81000,80900,81000,80900,13349
20240726,111200,577759144800,80900,80900,81000,80800,25608
20240726,111100,575687268300,81000,80900,81000,80900,15257
20240726,111000,574452723200,81000,80900,81000,80800,44552
20240726,110900,570847942400,80900,80800,80900,80800,35051
20240726,110800,568012414800,80900,80900,80900,80800,11819
20240726,110700,567056617500,80800,80900,80900,80800,2375
20240726,110600,566864555900,80900,80900,80900,80800,16167
20240726,110500,565557896600,80900,80900,80900,80800,4823
20240726,110400,565167886300,80900,80900,81000,80800,72476
20240726,110300,559306711100,80900,80900,80900,80800,44751
20240726,110200,555686468300,80900,80900,80900,80800,3514
20240726,110100,555402231100,80900,80900,80900,80800,3981
20240726,110000,555080327700,80900,80800,80900,80800,85554
20240726,105900,548159279800,80900,80900,80900,80800,2585
20240726,105800,547950192200,80900,80900,80900,80800,6801
20240726,105700,547400309400,80900,80900,81000,80800,89685
20240726,105600,540144345300,80900,80900,80900,80800,13086
20240726,105500,539085925300,80900,80800,80900,80800,10652
20240726,105400,538224381200,80900,80900,80900,80800,4895
20240726,105300,537828572900,80900,80900,80900,80800,12227
20240726,105200,536839557300,80900,81000,81000,80800,63703
20240726,105100,531684450500,80900,80900,81000,80900,8358
20240726,105000,531007678900,81000,81000,81000,80900,12893
20240726,104900,529963972000,81000,81000,81000,80900,12783
20240726,104800,528928697000,80900,81000,81000,80900,19145
20240726,104700,527378162700,81000,81000,81000,80900,7038
20240726,104600,526808369300,81000,81000,81100,80900,38760
20240726,104500,523668523200,81100,81000,81100,80900,61457
20240726,104400,518689712000,81000,80900,81000,80900,48585
20240726,104300,514754413700,81000,80900,81000,80800,80710
20240726,104200,508224941600,80900,81000,81000,80800,33445
20240726,104100,505518948400,81000,80800,81000,80700,84747
20240726,104000,498665990800,80700,80900,80900,80700,42744
20240726,103900,495211956100,80900,80700,80900,80600,107993
20240726,103800,486493979800,80700,80700,80700,80600,6534
20240726,103700,485966781000,80600,80600,80700,80600,8160
20240726,103600,485308728000,80600,80600,80700,80500,33947
20240726,103500,482572666800,80600,80500,80600,80400,36784
20240726,103400,479609585200,80500,80500,80600,80400,90854
20240726,103300,472295913100,80400,80500,80500,80400,44237
20240726,103200,468735032800,80500,80400,80500,80400,57287
20240726,103100,464124218600,80400,80400,80500,80400,12097
20240726,103000,463150959000,80400,80500,80500,80400,14605
20240726,102900,461975889900,80400,80500,80500,80400,8927
20240726,102800,461257801900,80500,80500,80500,80400,8759
20240726,102700,460553207000,80500,80500,80500,80400,17132
20240726,102600,459175147500,80500,80500,80500,80400,9018
20240726,102500,458449630000,80500,80400,80500,80400,12252
20240726,102400,457464181800,80500,80500,80600,80400,47171
20240726,102300,453667020300,80500,80600,80600,80500,8512
20240726,102200,452981614700,80500,80500,80600,80400,26970
20240726,102100,450810384200,80500,80500,80600,80400,47002
20240726,102000,447026787000,80500,80400,80600,80400,33795
20240726,101900,444306355200,80500,80500,80500,80400,32001
20240726,101800,441730434000,80500,80500,80600,80400,140056
20240726,101700,430452938100,80500,80600,80600,80400,148296
20240726,101600,418514806000,80600,80600,80700,80500,145183
20240726,101500,406812522600,80700,80900,81000,80600,155231
20240726,101400,394271147200,80900,80800,80900,80800,42670
20240726,101300,390819534200,80900,80900,80900,80800,21645
20240726,101200,389068589500,80800,80700,80900,80600,104404
20240726,101100,380638244600,80700,80600,80700,80600,13728
20240726,101000,379530785600,80700,80700,80700,80600,5790
20240726,100900,379063946700,80600,80600,80700,80500,68367
20240726,100800,373553594600,80700,80600,80700,80500,61372
20240726,100700,368607187600,80600,80500,80600,80500,26057
20240726,100600,366507491100,80600,80600,80600,80500,17147
20240726,100500,365125912900,80500,80600,80600,80500,6146
20240726,100400,364630920200,80600,80700,80700,80500,31679
20240726,100300,362078382700,80700,80600,80700,80500,171717
20240726,100200,348238286500,80600,80700,80700,80500,76391
20240726,100100,342081971200,80700,80700,80700,80600,14587
20240726,100000,340905651400,80700,80800,80800,80600,111085
20240726,095900,331941287100,80700,80800,80800,80700,13612
20240726,095800,330842267800,80700,80700,80800,80700,7641
20240726,095700,330225324000,80800,80700,80800,80700,7320
20240726,095600,329634082500,80800,80700,80800,80600,44452
20240726,095500,326046754000,80700,80700,80700,80600,8092
20240726,095400,325393913700,80700,80700,80700,80600,30296
20240726,095300,322949420400,80600,80700,80700,80600,13089
20240726,095200,321893818900,80600,80800,80800,80600,53012
20240726,095100,317615832300,80700,80700,80800,80600,65555
20240726,095000,312325567900,80700,80600,80700,80600,24584
20240726,094900,310343079000,80700,80600,80700,80600,16855
20240726,094800,308983807300,80700,80600,80700,80600,11715
20240726,094700,308039242600,80700,80700,80700,80600,9126
20240726,094600,307303310900,80700,80800,80800,80600,42624
20240726,094500,303864017600,80800,80700,80800,80600,56084
20240726,094400,299337719200,80600,80700,80700,80600,16891
20240726,094300,297975099700,80600,80700,80700,80600,7356
20240726,094200,297381943200,80600,80700,80700,80600,13711
20240726,094100,296275998800,80700,80600,80700,80600,7355
20240726,094000,295682735100,80700,80700,80800,80600,23043
20240726,093900,293823222400,80700,80500,80700,80500,46548
20240726,093800,290071740900,80600,80700,80700,80500,72825
20240726,093700,284202018300,80700,80700,80700,80500,75589
20240726,093600,278109981500,80700,80900,80900,80600,67058
20240726,093500,272695032100,80900,80700,80900,80600,85219
20240726,093400,265811092900,80700,80800,80800,80600,24981
20240726,093300,263794862300,80800,80500,80800,80500,72382
20240726,093200,257957814400,80500,80600,80600,80400,52512
20240726,093100,253730915300,80500,80500,80600,80400,141439
20240726,093000,242346084300,80500,80600,80600,80500,38646
20240726,092900,239232750700,80600,80700,80700,80500,146545
20240726,092800,227421963800,80700,80600,80700,80600,44809
20240726,092700,223808777800,80700,80900,80900,80600,151321
20240726,092600,211592489000,80800,80800,80900,80800,27711
20240726,092500,209353003000,80800,80900,80900,80800,18634
20240726,092400,207847115600,80900,80800,80900,80700,94759
20240726,092300,200190063800,80800,81100,81100,80800,58966
20240726,092200,195418325800,81100,80900,81100,80800,94850
20240726,092100,187741892100,80900,80800,80900,80800,21408
20240726,092000,186011631600,80800,80900,80900,80800,28259
20240726,091900,183727435600,80900,80900,81000,80800,62096
20240726,091800,178703633300,80900,80900,81000,80800,52007
20240726,091700,174495900900,80900,81100,81100,80800,126319
20240726,091600,164272262100,81100,81100,81200,81000,47429
20240726,091500,160426861400,81100,81000,81200,81000,41683
20240726,091400,157046763800,81100,81200,81200,81000,98364
20240726,091300,149064761400,81200,81200,81300,81100,56972
20240726,091200,144438028500,81100,81100,81200,81000,93846
20240726,091100,136830307500,81000,81100,81100,81000,68731
20240726,091000,131262552700,81000,81100,81100,81000,22469
20240726,090900,129440776000,81100,81100,81200,80900,93036
20240726,090800,121899163400,81100,81000,81100,80900,57378
20240726,090700,117250763000,81000,80900,81000,80800,48719
20240726,090600,113309721700,81000,81000,81000,80900,21319
20240726,090500,111584009900,81000,80700,81000,80600,120508
20240726,090400,101836677900,80700,80900,80900,80600,90425
20240726,090300,94535342000,80900,80900,81000,80700,106593
20240726,090200,85915577500,80800,81100,81100,80700,156494
20240726,090100,73259503700,81100,80800,81200,80800,241825
20240726,090000,53651615600,80800,80700,80900,80600,662317