stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,185100,4666739268,977,977,977,977,62600
20240726,185000,4666739268,977,977,977,977,0
20240726,184900,4666739268,977,977,977,977,0
20240726,184800,4666739268,977,977,977,977,0
20240726,184700,4666739268,977,977,977,977,0
20240726,184600,4666739268,977,977,977,977,0
20240726,184500,4666739268,977,977,977,977,0
20240726,184400,4666739268,977,977,977,977,0
20240726,184300,4666739268,977,977,977,977,0
20240726,184200,4666739268,977,977,977,977,0
20240726,184100,4666739268,977,977,977,977,0
20240726,184000,4666739268,977,977,977,977,0
20240726,183900,4666739268,977,977,977,977,0
20240726,183800,4666739268,977,977,977,977,0
20240726,183700,4666739268,977,977,977,977,0
20240726,183600,4666739268,977,977,977,977,0
20240726,183500,4666739268,977,977,977,977,0
20240726,183400,4666739268,977,977,977,977,0
20240726,183300,4666739268,977,977,977,977,0
20240726,183200,4666739268,977,977,977,977,0
20240726,183100,4666739268,977,977,977,977,0
20240726,183000,4666739268,977,977,977,977,0
20240726,182900,4666739268,977,977,977,977,0
20240726,182800,4666739268,977,977,977,977,0
20240726,182700,4666739268,977,977,977,977,0
20240726,182600,4666739268,977,977,977,977,0
20240726,182500,4666739268,977,977,977,977,0
20240726,182400,4666739268,977,977,977,977,0
20240726,182300,4666739268,977,977,977,977,0
20240726,182200,4666739268,977,977,977,977,0
20240726,182100,4666739268,977,977,977,977,62600
20240726,182000,4666739268,977,977,977,977,0
20240726,181900,4666739268,977,977,977,977,0
20240726,181800,4666739268,977,977,977,977,0
20240726,181700,4666739268,977,977,977,977,0
20240726,181600,4666739268,977,977,977,977,0
20240726,181500,4666739268,977,977,977,977,0
20240726,181400,4666739268,977,977,977,977,0
20240726,181300,4666739268,977,977,977,977,0
20240726,181200,4666739268,977,977,977,977,0
20240726,181100,4666739268,977,977,977,977,0
20240726,181000,4666739268,977,977,977,977,0
20240726,180900,4666739268,977,977,977,977,0
20240726,180800,4666739268,977,977,977,977,0
20240726,180700,4666739268,977,977,977,977,0
20240726,180600,4666739268,977,977,977,977,0
20240726,180500,4666739268,977,977,977,977,0
20240726,180400,4666739268,977,977,977,977,0
20240726,180300,4666739268,977,977,977,977,0
20240726,180200,4666739268,977,977,977,977,0
20240726,180100,4666739268,977,977,977,977,0
20240726,180000,4666739268,977,977,977,977,0
20240726,175900,4666739268,977,977,977,977,0
20240726,175800,4666739268,977,977,977,977,0
20240726,175700,4666739268,977,977,977,977,0
20240726,175600,4666739268,977,977,977,977,0
20240726,175500,4666739268,977,977,977,977,0
20240726,175400,4666739268,977,977,977,977,0
20240726,175300,4666739268,977,977,977,977,0
20240726,175200,4666739268,977,977,977,977,0
20240726,175100,4666739268,977,977,977,977,62600
20240726,175000,4666739268,977,977,977,977,0
20240726,174900,4666739268,977,977,977,977,0
20240726,174800,4666739268,977,977,977,977,0
20240726,174700,4666739268,977,977,977,977,0
20240726,174600,4666739268,977,977,977,977,0
20240726,174500,4666739268,977,977,977,977,0
20240726,174400,4666739268,977,977,977,977,0
20240726,174300,4666739268,977,977,977,977,0
20240726,174200,4666739268,977,977,977,977,0
20240726,174100,4666739268,977,977,977,977,0
20240726,174000,4666739268,977,977,977,977,0
20240726,173900,4666739268,977,977,977,977,0
20240726,173800,4666739268,977,977,977,977,0
20240726,173700,4666739268,977,977,977,977,0
20240726,173600,4666739268,977,977,977,977,0
20240726,173500,4666739268,977,977,977,977,0
20240726,173400,4666739268,977,977,977,977,0
20240726,173300,4666739268,977,977,977,977,0
20240726,173200,4666739268,977,977,977,977,0
20240726,173100,4666739268,977,977,977,977,0
20240726,173000,4666739268,977,977,977,977,0
20240726,172900,4666739268,977,977,977,977,0
20240726,172800,4666739268,977,977,977,977,0
20240726,172700,4666739268,977,977,977,977,0
20240726,172600,4666739268,977,977,977,977,0
20240726,172500,4666739268,977,977,977,977,0
20240726,172400,4666739268,977,977,977,977,0
20240726,172300,4666739268,977,977,977,977,0
20240726,172200,4666739268,977,977,977,977,0
20240726,172100,4666739268,977,977,977,977,62600
20240726,172000,4666739268,977,977,977,977,0
20240726,171900,4666739268,977,977,977,977,0
20240726,171800,4666739268,977,977,977,977,0
20240726,171700,4666739268,977,977,977,977,0
20240726,171600,4666739268,977,977,977,977,0
20240726,171500,4666739268,977,977,977,977,0
20240726,171400,4666739268,977,977,977,977,0
20240726,171300,4666739268,977,977,977,977,0
20240726,171200,4666739268,977,977,977,977,0
20240726,171100,4666739268,977,977,977,977,0
20240726,171000,4666739268,977,977,977,977,0
20240726,170900,4666739268,977,977,977,977,0
20240726,170800,4666739268,977,977,977,977,0
20240726,170700,4666739268,977,977,977,977,0
20240726,170600,4666739268,977,977,977,977,0
20240726,170500,4666739268,977,977,977,977,0
20240726,170400,4666739268,977,977,977,977,0
20240726,170300,4666739268,977,977,977,977,0
20240726,170200,4666739268,977,977,977,977,0
20240726,170100,4666739268,977,977,977,977,0
20240726,170000,4666739268,977,977,977,977,0
20240726,165900,4666739268,977,977,977,977,0
20240726,165800,4666739268,977,977,977,977,0
20240726,165700,4666739268,977,977,977,977,0
20240726,165600,4666739268,977,977,977,977,0
20240726,165500,4666739268,977,977,977,977,0
20240726,165400,4666739268,977,977,977,977,0
20240726,165300,4666739268,977,977,977,977,0
20240726,165200,4666739268,977,977,977,977,0
20240726,165100,4666739268,977,977,977,977,62600
20240726,165000,4666739268,977,977,977,977,0
20240726,164900,4666739268,977,977,977,977,0
20240726,164800,4666739268,977,977,977,977,0
20240726,164700,4666739268,977,977,977,977,0
20240726,164600,4666739268,977,977,977,977,0
20240726,164500,4666739268,977,977,977,977,0
20240726,164400,4666739268,977,977,977,977,0
20240726,164300,4666739268,977,977,977,977,0
20240726,164200,4666739268,977,977,977,977,0
20240726,164100,4666739268,977,977,977,977,0
20240726,164000,4666739268,977,977,977,977,0
20240726,163900,4666739268,977,977,977,977,0
20240726,163800,4666739268,977,977,977,977,0
20240726,163700,4666739268,977,977,977,977,0
20240726,163600,4666739268,977,977,977,977,0
20240726,163500,4666739268,977,977,977,977,0
20240726,163400,4666739268,977,977,977,977,0
20240726,163300,4666739268,977,977,977,977,0
20240726,163200,4666739268,977,977,977,977,0
20240726,163100,4666739268,977,977,977,977,0
20240726,163000,4666739268,977,977,977,977,0
20240726,162900,4666739268,977,977,977,977,0
20240726,162800,4666739268,977,977,977,977,0
20240726,162700,4666739268,977,977,977,977,0
20240726,162600,4666739268,977,977,977,977,0
20240726,162500,4666739268,977,977,977,977,0
20240726,162400,4666739268,977,977,977,977,0
20240726,162300,4666739268,977,977,977,977,0
20240726,162200,4666739268,977,977,977,977,0
20240726,162100,4666739268,977,977,977,977,62600
20240726,162000,4666739268,977,977,977,977,0
20240726,161900,4666739268,977,977,977,977,0
20240726,161800,4666739268,977,977,977,977,0
20240726,161700,4666739268,977,977,977,977,0
20240726,161600,4666739268,977,977,977,977,0
20240726,161500,4666739268,977,977,977,977,0
20240726,161400,4666739268,977,977,977,977,0
20240726,161300,4666739268,977,977,977,977,0
20240726,161200,4666739268,977,977,977,977,0
20240726,161100,4666739268,977,977,977,977,0
20240726,161000,4666739268,977,977,977,977,0
20240726,160900,4666739268,977,977,977,977,0
20240726,160800,4666739268,977,977,977,977,0
20240726,160700,4666739268,977,977,977,977,0
20240726,160600,4666739268,977,977,977,977,0
20240726,160500,4666739268,977,977,977,977,0
20240726,160400,4666739268,977,977,977,977,0
20240726,160300,4666739268,977,977,977,977,0
20240726,160200,4666739268,977,977,977,977,0
20240726,160100,4666739268,977,977,977,977,0
20240726,160000,4666739268,977,977,977,977,0
20240726,155900,4666739268,977,977,977,977,0
20240726,155800,4666739268,977,977,977,977,0
20240726,155700,4666739268,977,977,977,977,0
20240726,155600,4666739268,977,977,977,977,0
20240726,155500,4666739268,977,977,977,977,0
20240726,155400,4666739268,977,977,977,977,0
20240726,155300,4666739268,977,977,977,977,0
20240726,155200,4666739268,977,977,977,977,0
20240726,155100,4666739268,977,977,977,977,62600
20240726,155000,4666739268,977,977,977,977,0
20240726,154900,4666739268,977,977,977,977,0
20240726,154800,4666739268,977,977,977,977,0
20240726,154700,4666739268,977,977,977,977,0
20240726,154600,4666739268,977,977,977,977,0
20240726,154500,4666739268,977,977,977,977,0
20240726,154400,4666739268,977,977,977,977,0
20240726,154300,4666739268,977,977,977,977,0
20240726,154200,4666739268,977,977,977,977,0
20240726,154100,4666739268,977,977,977,977,0
20240726,154000,4666739268,977,977,977,977,0
20240726,153900,4666739268,977,977,977,977,0
20240726,153800,4666739268,977,977,977,977,0
20240726,153700,4666739268,977,977,977,977,0
20240726,153600,4666739268,977,977,977,977,0
20240726,153500,4666739268,977,977,977,977,0
20240726,153400,4666739268,977,977,977,977,0
20240726,153300,4666739268,977,977,977,977,0
20240726,153200,4666739268,977,977,977,977,0
20240726,153100,4666739268,977,977,977,977,0
20240726,153000,4666739268,977,977,977,977,62600
20240726,152900,4605579068,977,977,977,977,0
20240726,152800,4605579068,977,977,977,977,0
20240726,152700,4605579068,977,977,977,977,0
20240726,152600,4605579068,977,977,977,977,0
20240726,152500,4605579068,977,977,977,977,0
20240726,152400,4605579068,977,977,977,977,0
20240726,152300,4605579068,977,977,977,977,0
20240726,152200,4605579068,977,977,977,977,0
20240726,152100,4605579068,977,977,977,977,0
20240726,152000,4605579068,977,977,977,977,0
20240726,151900,4605579068,977,978,979,977,14168
20240726,151800,4591725068,979,980,980,978,1089
20240726,151700,4590658823,980,979,980,978,24125
20240726,151600,4567056335,979,977,980,976,23728
20240726,151500,4543828451,977,977,979,976,34725
20240726,151400,4509893690,977,977,978,977,1495
20240726,151300,4508432958,977,978,978,977,1175
20240726,151200,4507284980,978,977,978,977,2043
20240726,151100,4505287533,977,978,978,977,3741
20240726,151000,4501631556,977,979,979,977,5889
20240726,150900,4495870198,979,978,979,978,3154
20240726,150800,4492783878,978,978,979,978,9258
20240726,150700,4483728385,978,976,978,974,37731
20240726,150600,4446918725,975,976,977,975,21128
20240726,150500,4426308615,976,978,978,976,9413
20240726,150400,4417115650,978,979,979,978,10851
20240726,150300,4406494254,979,978,979,978,5613
20240726,150200,4401000533,977,978,979,977,13754
20240726,150100,4387545533,978,980,980,978,22895
20240726,150000,4365145285,980,981,983,980,37361
20240726,145900,4328475715,981,981,982,980,36365
20240726,145800,4292817489,981,979,981,979,11035
20240726,145700,4281995670,979,981,981,979,4058
20240726,145600,4278019475,981,980,981,980,3585
20240726,145500,4274506030,980,981,981,980,3776
20240726,145400,4270805000,981,980,981,979,21097
20240726,145300,4250130840,979,980,981,979,23713
20240726,145200,4226890064,978,979,982,977,39346
20240726,145100,4188344027,977,980,980,977,2447
20240726,145000,4185950743,980,980,980,978,8816
20240726,144900,4177316703,980,976,980,976,8814
20240726,144800,4168688400,976,976,978,976,7787
20240726,144700,4161080581,977,979,979,977,18986
20240726,144600,4142525928,978,979,979,978,6124
20240726,144500,4136534706,979,981,981,978,13939
20240726,144400,4122874892,981,978,981,978,12815
20240726,144300,4110314697,978,977,978,976,18391
20240726,144200,4092355965,977,978,980,976,8890
20240726,144100,4083664169,977,979,979,977,8494
20240726,144000,4075357013,980,982,982,976,20565
20240726,143900,4055210595,982,984,984,982,58852
20240726,143800,3997319390,984,977,984,977,161040
20240726,143700,3839531982,978,976,978,976,39023
20240726,143600,3801404956,976,974,976,974,14650
20240726,143500,3787123675,976,974,976,973,33391
20240726,143400,3754577579,974,973,974,973,492
20240726,143300,3754098707,973,974,974,973,2725
20240726,143200,3751444705,974,974,974,973,927
20240726,143100,3750541808,974,974,974,972,21461
20240726,143000,3729643850,974,975,975,974,2698
20240726,142900,3727015856,973,972,975,972,47993
20240726,142800,3680302125,972,970,972,970,6057
20240726,142700,3674415383,971,970,971,970,11436
20240726,142600,3663316751,970,970,970,970,1691
20240726,142500,3661676481,970,973,973,970,1250
20240726,142400,3660461261,972,972,973,972,7421
20240726,142300,3653248029,972,972,972,972,5765
20240726,142200,3647644449,970,970,973,970,18382
20240726,142100,3629801558,971,971,971,971,12957
20240726,142000,3617220311,971,971,972,971,112
20240726,141900,3617111558,972,972,973,972,3611
20240726,141800,3613601665,972,971,972,971,7875
20240726,141700,3605948704,971,971,971,971,247
20240726,141600,3605708867,971,970,971,970,377
20240726,141500,3605343049,970,971,971,970,11617
20240726,141400,3594069992,972,972,972,970,4100
20240726,141300,3590084812,972,971,972,971,15725
20240726,141200,3574800612,972,971,972,971,5207
20240726,141100,3569744411,971,971,972,971,5714
20240726,141000,3564191472,972,970,972,970,1784
20240726,140900,3562459974,970,971,971,970,4535
20240726,140800,3558056490,971,972,972,971,745
20240726,140700,3557333085,971,972,972,971,2950
20240726,140600,3554467314,973,972,973,972,9642
20240726,140500,3545095131,972,971,972,971,1100
20240726,140400,3544026903,972,972,972,970,10409
20240726,140300,3533920286,973,973,973,972,3377
20240726,140200,3530637108,973,971,973,970,3893
20240726,140100,3526855779,972,972,973,972,6573
20240726,140000,3520464620,972,972,972,970,6578
20240726,135900,3514077754,972,971,972,970,7790
20240726,135800,3506507392,971,971,971,971,2643
20240726,135700,3503941039,971,971,972,971,2489
20240726,135600,3501521936,971,971,971,970,5939
20240726,135500,3495755589,971,970,971,970,12828
20240726,135400,3483309621,970,971,971,969,12703
20240726,135300,3470987012,970,970,970,970,6243
20240726,135200,3464931302,970,969,970,968,1940
20240726,135100,3463050497,969,967,969,967,150
20240726,135000,3462905149,967,967,967,967,2239
20240726,134900,3460740036,969,966,969,966,3777
20240726,134800,3457083218,967,967,967,966,7287
20240726,134700,3450036789,967,966,967,966,5834
20240726,134600,3444398829,967,968,970,966,13872
20240726,134500,3430984588,968,968,971,967,4388
20240726,134400,3426739303,968,971,971,968,17172
20240726,134300,3410098633,971,968,972,968,14184
20240726,134200,3396325969,971,973,973,968,59155
20240726,134100,3338924237,973,976,976,971,9433
20240726,134000,3329732026,976,974,976,972,46857
20240726,133900,3284065989,974,972,975,971,41490
20240726,133800,3243690144,971,969,972,969,66678
20240726,133700,3178976185,969,967,969,967,39228
20240726,133600,3140979060,969,969,969,966,7205
20240726,133500,3134005442,969,966,969,966,24633
20240726,133400,3110172320,966,966,966,965,15731
20240726,133300,3094977419,966,966,966,965,1417
20240726,133200,3093609852,965,965,965,965,5632
20240726,133100,3088174972,964,966,966,964,9501
20240726,133000,3079001006,964,963,966,963,10104
20240726,132900,3069255363,963,963,963,962,13223
20240726,132800,3056527114,964,964,965,962,7523
20240726,132700,3049281544,965,965,965,965,2178
20240726,132600,3047179774,964,966,966,964,19730
20240726,132500,3028133763,966,966,966,966,4562
20240726,132400,3023726871,966,966,967,966,23520
20240726,132300,3001006550,966,963,966,963,25002
20240726,132200,2976899775,964,964,964,963,1169
20240726,132100,2975772941,964,965,966,964,12598
20240726,132000,2963620972,965,965,966,965,12609
20240726,131900,2951452848,964,964,964,964,990
20240726,131800,2950498488,964,963,964,963,7819
20240726,131700,2942966550,962,963,964,962,12721
20240726,131600,2930728038,963,964,965,963,2631
20240726,131500,2928192559,965,962,965,962,3900
20240726,131400,2924436864,962,964,966,962,36440
20240726,131300,2889309568,964,963,964,962,5896
20240726,131200,2883637494,962,962,964,962,7040
20240726,131100,2876861920,962,962,962,962,876
20240726,131000,2876019208,962,962,962,962,1169
20240726,130900,2874894630,962,963,963,962,1384
20240726,130800,2873563220,962,961,962,961,4557
20240726,130700,2869183209,961,962,962,961,4325
20240726,130600,2865023245,962,961,962,960,6188
20240726,130500,2859071905,962,963,964,960,19430
20240726,130400,2840390245,966,964,966,964,5611
20240726,130300,2834981225,966,965,966,965,2634
20240726,130200,2832439404,965,964,965,963,3972
20240726,130100,2828612347,964,964,964,963,1044
20240726,130000,2827606944,963,962,964,962,6253
20240726,125900,2821588265,962,963,963,962,2455
20240726,125800,2819226549,963,964,964,963,1607
20240726,125700,2817678798,964,965,965,963,1113
20240726,125600,2816605574,965,963,965,962,7420
20240726,125500,2809459079,963,963,963,962,4644
20240726,125400,2804987207,963,962,963,962,1515
20240726,125300,2803529762,962,962,962,962,1718
20240726,125200,2801877046,961,962,962,961,5924
20240726,125100,2796178599,962,963,963,962,1405
20240726,125000,2794826338,963,962,963,962,1022
20240726,124900,2793843173,962,962,963,962,3681
20240726,124800,2790302039,962,964,964,962,4726
20240726,124700,2785754781,964,962,964,962,331
20240726,124600,2785436354,962,965,965,962,33218
20240726,124500,2753419614,965,965,966,965,1047
20240726,124400,2752408677,966,966,967,966,1411
20240726,124300,2751045250,966,966,966,966,949
20240726,124200,2750128516,966,967,967,966,8063
20240726,124100,2742338372,966,966,966,965,1670
20240726,124000,2740725182,966,967,967,964,3934
20240726,123900,2736926173,967,965,969,965,63666
20240726,123800,2675379436,965,964,965,964,2520
20240726,123700,2672948535,964,964,965,962,26779
20240726,123600,2647111858,964,964,965,964,23931
20240726,123500,2624040374,964,959,964,959,25336
20240726,123400,2599674779,960,960,961,960,7953
20240726,123300,2592039893,960,960,961,960,3102
20240726,123200,2589061971,960,960,960,960,31
20240726,123100,2589032211,960,960,961,960,3222
20240726,123000,2585936521,960,960,960,960,5195
20240726,122900,2580949321,961,961,961,960,8552
20240726,122800,2572735849,961,961,961,960,4294
20240726,122700,2568609324,960,960,961,960,4918
20240726,122600,2563886736,960,960,960,960,7130
20240726,122500,2557041936,960,960,961,960,552
20240726,122400,2556511615,961,961,961,961,50
20240726,122300,2556463565,961,960,961,960,4441
20240726,122200,2552199250,960,961,961,960,3318
20240726,122100,2549013965,961,960,961,960,1547
20240726,122000,2547527408,961,961,962,961,1233
20240726,121900,2546342382,962,960,963,960,18570
20240726,121800,2528483536,960,959,960,959,3022
20240726,121700,2525585431,959,959,960,959,2521
20240726,121600,2523167782,959,958,959,957,373
20240726,121500,2522810359,958,957,958,957,1712
20240726,121400,2521170279,957,958,958,957,9179
20240726,121300,2512376897,958,958,958,958,70
20240726,121200,2512309837,958,960,960,958,2467
20240726,121100,2509945462,960,959,960,959,615
20240726,121000,2509355676,959,960,960,958,2042
20240726,120900,2507396459,960,960,960,960,1100
20240726,120800,2506340459,960,962,962,960,4111
20240726,120700,2502393787,962,962,962,962,1134
20240726,120600,2501302879,962,962,962,960,2460
20240726,120500,2498941024,962,958,962,958,13946
20240726,120400,2485560527,958,958,958,958,1055
20240726,120300,2484549837,958,960,960,957,6013
20240726,120200,2478792369,960,960,960,959,2867
20240726,120100,2476040104,960,959,960,956,7701
20240726,120000,2468671828,960,958,960,957,2370
20240726,115900,2466397638,960,960,960,957,2019
20240726,115800,2464461867,961,961,962,957,9084
20240726,115700,2455752637,960,956,960,955,21207
20240726,115600,2435406950,956,956,956,956,8062
20240726,115500,2427699678,956,957,957,956,6814
20240726,115400,2421179105,958,958,959,958,6196
20240726,115300,2415239760,958,958,959,958,2447
20240726,115200,2412893411,958,958,959,958,1940
20240726,115100,2411034888,957,959,959,957,6115
20240726,115000,2405174238,959,960,960,958,2502
20240726,114900,2402774772,959,959,959,958,7505
20240726,114800,2395577627,959,960,960,959,9557
20240726,114700,2386402941,960,960,960,960,9
20240726,114600,2386394301,962,959,962,959,6115
20240726,114500,2380522135,960,961,961,960,1269
20240726,114400,2379303726,961,961,961,961,304
20240726,114300,2379011582,962,960,962,959,11186
20240726,114200,2368253540,961,959,961,959,9474
20240726,114100,2359155724,959,961,961,959,3642
20240726,114000,2355659200,960,960,961,959,10205
20240726,113900,2345857399,960,961,961,960,31383
20240726,113800,2315727712,961,960,961,960,17311
20240726,113700,2299097347,960,961,961,960,2190
20240726,113600,2296993410,960,960,960,960,143
20240726,113500,2296856130,960,956,962,956,8561
20240726,113400,2288640718,958,958,958,956,11600
20240726,113300,2277536807,958,960,960,958,619
20240726,113200,2276943633,958,960,960,958,4290
20240726,113100,2272831309,960,960,960,958,6872
20240726,113000,2266242594,960,960,960,960,1331
20240726,112900,2264964834,960,961,961,959,4070
20240726,112800,2261056042,961,964,964,961,10377
20240726,112700,2251069391,965,964,965,964,10740
20240726,112600,2240710174,964,962,964,960,9504
20240726,112500,2231573022,962,962,963,962,5816
20240726,112400,2225977030,963,963,965,961,11458
20240726,112300,2214931371,961,965,965,960,23192
20240726,112200,2192603206,965,962,965,962,45588
20240726,112100,2148682576,961,961,962,961,6120
20240726,112000,2142799256,961,962,962,961,18269
20240726,111900,2125230027,962,961,962,961,3708
20240726,111800,2121664865,961,963,963,960,7999
20240726,111700,2113977853,962,962,963,961,12260
20240726,111600,2102181014,962,960,963,960,52634
20240726,111500,2051552063,957,959,960,957,2563
20240726,111400,2049093344,960,957,960,957,1411
20240726,111300,2047742910,957,962,962,957,16717
20240726,111200,2031726251,961,962,962,961,8520
20240726,111100,2023532755,961,960,961,960,11425
20240726,111000,2012561557,961,956,962,956,27191
20240726,110900,1986429405,957,959,959,956,9712
20240726,110800,1977133368,959,960,960,959,3350
20240726,110700,1973919568,960,959,960,959,8319
20240726,110600,1965938024,960,958,960,958,11768
20240726,110500,1954645701,959,958,960,957,3750
20240726,110400,1951056062,957,958,958,957,704
20240726,110300,1950381834,958,959,960,957,16723
20240726,110200,1934354478,959,959,960,959,1522
20240726,110100,1932894544,960,957,960,955,30468
20240726,110000,1903656639,957,957,958,957,4250
20240726,105900,1899588350,956,955,956,954,1993
20240726,105800,1897686667,955,953,955,952,3367
20240726,105700,1894479523,953,954,954,953,15356
20240726,105600,1879840537,955,955,956,955,33414
20240726,105500,1847930090,956,956,956,956,2100
20240726,105400,1845922490,956,957,957,956,3879
20240726,105300,1842211479,957,958,958,956,14652
20240726,105200,1828184385,958,956,958,956,2397
20240726,105100,1825890648,956,956,956,955,1853
20240726,105000,1824119210,956,957,957,956,2573
20240726,104900,1821659222,957,957,957,956,3937
20240726,104800,1817892863,957,956,957,956,5102
20240726,104700,1813015341,956,957,957,956,4138
20240726,104600,1809055638,957,957,958,956,1601
20240726,104500,1807523930,958,959,959,957,3030
20240726,104400,1804621683,959,957,959,957,5356
20240726,104300,1799488199,956,955,956,955,295
20240726,104200,1799206473,955,959,959,954,3084
20240726,104100,1796253735,959,960,962,954,63502
20240726,104000,1735238618,960,960,962,959,35566
20240726,103900,1701073447,960,959,960,958,3141
20240726,103800,1698060439,959,956,959,954,18103
20240726,103700,1680724568,956,955,956,955,9697
20240726,103600,1671457971,955,954,955,954,5264
20240726,103500,1666436045,954,954,955,954,2133
20240726,103400,1664401106,953,952,955,952,3480
20240726,103300,1661081817,952,949,952,949,3674
20240726,103200,1657588922,950,948,950,948,6734
20240726,103100,1651199456,948,949,949,948,2501
20240726,103000,1648826008,949,948,949,948,1187
20240726,102900,1647699721,948,948,948,947,8625
20240726,102800,1639524221,948,948,948,948,1621
20240726,102700,1637987513,948,949,949,947,10036
20240726,102600,1628473119,949,948,950,948,7353
20240726,102500,1621492355,948,950,950,948,14947
20240726,102400,1607317694,950,950,951,949,3528
20240726,102300,1603967397,950,951,952,950,11736
20240726,102200,1592815506,952,952,953,951,3149
20240726,102100,1589817847,952,952,953,951,5151
20240726,102000,1584915995,952,950,952,950,1232
20240726,101900,1583743831,950,950,951,950,1057
20240726,101800,1582739680,950,951,951,950,4643
20240726,101700,1578327266,951,953,953,949,30032
20240726,101600,1549804179,953,953,954,952,3607
20240726,101500,1546368684,953,954,955,953,6099
20240726,101400,1540545184,955,951,955,951,3069
20240726,101300,1537620402,951,956,956,951,27280
20240726,101200,1511588724,955,957,961,955,36075
20240726,101100,1477017313,957,952,957,952,5964
20240726,101000,1471322618,952,953,954,952,7795
20240726,100900,1463887613,952,954,954,952,14098
20240726,100800,1450445486,955,955,955,954,23895
20240726,100700,1427637597,955,961,962,955,51387
20240726,100600,1378342244,961,954,961,951,69442
20240726,100500,1311823368,954,949,956,946,39931
20240726,100400,1273779596,949,945,951,944,35852
20240726,100300,1239805450,944,942,945,942,8517
20240726,100200,1231771627,943,941,943,940,8224
20240726,100100,1224031493,941,938,941,937,6959
20240726,100000,1217509219,938,938,938,938,3892
20240726,095900,1213858523,937,937,938,937,2226
20240726,095800,1211772627,937,936,940,936,4071
20240726,095700,1207954600,936,939,939,936,4682
20240726,095600,1203570967,940,941,941,940,8
20240726,095500,1203563444,941,941,941,936,29475
20240726,095400,1175919218,942,941,942,939,6065
20240726,095300,1170209202,942,939,942,938,17106
20240726,095200,1154154764,941,939,942,938,5203
20240726,095100,1149273407,939,941,942,938,18554
20240726,095000,1131858789,942,939,942,939,3835
20240726,094900,1128249813,939,940,942,939,3642
20240726,094800,1124827736,941,939,941,938,14524
20240726,094700,1111189189,938,941,941,938,5374
20240726,094600,1106142255,941,941,942,941,10125
20240726,094500,1096614620,942,941,942,941,26
20240726,094400,1096590153,941,940,941,939,4793
20240726,094300,1092083471,940,940,942,940,2695
20240726,094200,1089549973,942,941,942,937,18623
20240726,094100,1072055151,941,940,941,940,10772
20240726,094000,1061927033,941,944,944,940,33651
20240726,093900,1030211153,944,944,945,943,6732
20240726,093800,1023857012,944,946,946,944,11153
20240726,093700,1013320204,946,945,946,944,2400
20240726,093600,1011052927,945,947,947,944,13596
20240726,093500,998215415,944,947,948,944,3612
20240726,093400,994794881,947,947,947,944,5470
20240726,093300,989623595,947,946,948,945,11837
20240726,093200,978435632,946,948,948,945,9760
20240726,093100,969200994,950,952,952,949,13396
20240726,093000,956464847,952,952,954,951,17383
20240726,092900,939901789,953,952,954,952,65390
20240726,092800,877646142,954,951,954,951,6584
20240726,092700,871376578,951,952,952,951,2133
20240726,092600,869346313,952,946,952,945,10606
20240726,092500,859279010,945,949,949,945,10831
20240726,092400,849018640,949,949,950,949,754
20240726,092300,848302992,949,948,949,945,11794
20240726,092200,837142326,946,948,948,946,12324
20240726,092100,825469045,948,949,949,942,18306
20240726,092000,808148453,949,953,953,949,34339
20240726,091900,775480076,954,953,955,953,10610
20240726,091800,765358932,952,951,953,950,23269
20240726,091700,743233985,950,953,953,950,44526
20240726,091600,700849161,952,958,960,950,77345
20240726,091500,626892415,959,953,959,953,161794
20240726,091400,472216389,953,945,955,945,61614
20240726,091300,413759666,941,943,946,937,44714
20240726,091200,371548833,944,941,944,935,48238
20240726,091100,326248383,942,935,942,935,24618
20240726,091000,303152079,936,937,937,933,4263
20240726,090900,299164188,936,936,940,934,29649
20240726,090800,271366999,937,933,937,933,16051
20240726,090700,256347390,932,931,933,928,25883
20240726,090600,232261221,931,931,933,929,5784
20240726,090500,226871409,929,936,936,928,22595
20240726,090400,205848276,935,932,937,931,17523
20240726,090300,189473413,931,924,939,924,38561
20240726,090200,153560501,923,924,926,918,83282
20240726,090100,76632742,924,926,926,919,45690
20240726,090000,34512556,925,927,928,920,37271