stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,185800,1019917954,1596,1596,1596,1596,14734
20240726,185700,1019917954,1596,1596,1596,1596,0
20240726,185600,1019917954,1596,1596,1596,1596,0
20240726,185500,1019917954,1596,1596,1596,1596,0
20240726,185400,1019917954,1596,1596,1596,1596,0
20240726,185300,1019917954,1596,1596,1596,1596,0
20240726,185200,1019917954,1596,1596,1596,1596,0
20240726,185100,1019917954,1596,1596,1596,1596,0
20240726,185000,1019917954,1596,1596,1596,1596,0
20240726,184900,1019917954,1596,1596,1596,1596,0
20240726,184800,1019917954,1596,1596,1596,1596,0
20240726,184700,1019917954,1596,1596,1596,1596,0
20240726,184600,1019917954,1596,1596,1596,1596,0
20240726,184500,1019917954,1596,1596,1596,1596,0
20240726,184400,1019917954,1596,1596,1596,1596,0
20240726,184300,1019917954,1596,1596,1596,1596,0
20240726,184200,1019917954,1596,1596,1596,1596,0
20240726,184100,1019917954,1596,1596,1596,1596,0
20240726,184000,1019917954,1596,1596,1596,1596,0
20240726,183900,1019917954,1596,1596,1596,1596,0
20240726,183800,1019917954,1596,1596,1596,1596,0
20240726,183700,1019917954,1596,1596,1596,1596,0
20240726,183600,1019917954,1596,1596,1596,1596,0
20240726,183500,1019917954,1596,1596,1596,1596,0
20240726,183400,1019917954,1596,1596,1596,1596,0
20240726,183300,1019917954,1596,1596,1596,1596,0
20240726,183200,1019917954,1596,1596,1596,1596,0
20240726,183100,1019917954,1596,1596,1596,1596,0
20240726,183000,1019917954,1596,1596,1596,1596,0
20240726,182900,1019917954,1596,1596,1596,1596,0
20240726,182800,1019917954,1596,1596,1596,1596,14734
20240726,182700,1019917954,1596,1596,1596,1596,0
20240726,182600,1019917954,1596,1596,1596,1596,0
20240726,182500,1019917954,1596,1596,1596,1596,0
20240726,182400,1019917954,1596,1596,1596,1596,0
20240726,182300,1019917954,1596,1596,1596,1596,0
20240726,182200,1019917954,1596,1596,1596,1596,0
20240726,182100,1019917954,1596,1596,1596,1596,0
20240726,182000,1019917954,1596,1596,1596,1596,0
20240726,181900,1019917954,1596,1596,1596,1596,0
20240726,181800,1019917954,1596,1596,1596,1596,0
20240726,181700,1019917954,1596,1596,1596,1596,0
20240726,181600,1019917954,1596,1596,1596,1596,0
20240726,181500,1019917954,1596,1596,1596,1596,0
20240726,181400,1019917954,1596,1596,1596,1596,0
20240726,181300,1019917954,1596,1596,1596,1596,0
20240726,181200,1019917954,1596,1596,1596,1596,0
20240726,181100,1019917954,1596,1596,1596,1596,0
20240726,181000,1019917954,1596,1596,1596,1596,0
20240726,180900,1019917954,1596,1596,1596,1596,0
20240726,180800,1019917954,1596,1596,1596,1596,0
20240726,180700,1019917954,1596,1596,1596,1596,0
20240726,180600,1019917954,1596,1596,1596,1596,0
20240726,180500,1019917954,1596,1596,1596,1596,0
20240726,180400,1019917954,1596,1596,1596,1596,0
20240726,180300,1019917954,1596,1596,1596,1596,0
20240726,180200,1019917954,1596,1596,1596,1596,0
20240726,180100,1019917954,1596,1596,1596,1596,0
20240726,180000,1019917954,1596,1596,1596,1596,0
20240726,175900,1019917954,1596,1596,1596,1596,0
20240726,175800,1019917954,1596,1596,1596,1596,14734
20240726,175700,1019917954,1596,1596,1596,1596,0
20240726,175600,1019917954,1596,1596,1596,1596,0
20240726,175500,1019917954,1596,1596,1596,1596,0
20240726,175400,1019917954,1596,1596,1596,1596,0
20240726,175300,1019917954,1596,1596,1596,1596,0
20240726,175200,1019917954,1596,1596,1596,1596,0
20240726,175100,1019917954,1596,1596,1596,1596,0
20240726,175000,1019917954,1596,1596,1596,1596,0
20240726,174900,1019917954,1596,1596,1596,1596,0
20240726,174800,1019917954,1596,1596,1596,1596,0
20240726,174700,1019917954,1596,1596,1596,1596,0
20240726,174600,1019917954,1596,1596,1596,1596,0
20240726,174500,1019917954,1596,1596,1596,1596,0
20240726,174400,1019917954,1596,1596,1596,1596,0
20240726,174300,1019917954,1596,1596,1596,1596,0
20240726,174200,1019917954,1596,1596,1596,1596,0
20240726,174100,1019917954,1596,1596,1596,1596,0
20240726,174000,1019917954,1596,1596,1596,1596,0
20240726,173900,1019917954,1596,1596,1596,1596,0
20240726,173800,1019917954,1596,1596,1596,1596,0
20240726,173700,1019917954,1596,1596,1596,1596,0
20240726,173600,1019917954,1596,1596,1596,1596,0
20240726,173500,1019917954,1596,1596,1596,1596,0
20240726,173400,1019917954,1596,1596,1596,1596,0
20240726,173300,1019917954,1596,1596,1596,1596,0
20240726,173200,1019917954,1596,1596,1596,1596,0
20240726,173100,1019917954,1596,1596,1596,1596,0
20240726,173000,1019917954,1596,1596,1596,1596,0
20240726,172900,1019917954,1596,1596,1596,1596,0
20240726,172800,1019917954,1596,1596,1596,1596,14734
20240726,172700,1019917954,1596,1596,1596,1596,0
20240726,172600,1019917954,1596,1596,1596,1596,0
20240726,172500,1019917954,1596,1596,1596,1596,0
20240726,172400,1019917954,1596,1596,1596,1596,0
20240726,172300,1019917954,1596,1596,1596,1596,0
20240726,172200,1019917954,1596,1596,1596,1596,0
20240726,172100,1019917954,1596,1596,1596,1596,0
20240726,172000,1019917954,1596,1596,1596,1596,0
20240726,171900,1019917954,1596,1596,1596,1596,0
20240726,171800,1019917954,1596,1596,1596,1596,0
20240726,171700,1019917954,1596,1596,1596,1596,0
20240726,171600,1019917954,1596,1596,1596,1596,0
20240726,171500,1019917954,1596,1596,1596,1596,0
20240726,171400,1019917954,1596,1596,1596,1596,0
20240726,171300,1019917954,1596,1596,1596,1596,0
20240726,171200,1019917954,1596,1596,1596,1596,0
20240726,171100,1019917954,1596,1596,1596,1596,0
20240726,171000,1019917954,1596,1596,1596,1596,0
20240726,170900,1019917954,1596,1596,1596,1596,0
20240726,170800,1019917954,1596,1596,1596,1596,0
20240726,170700,1019917954,1596,1596,1596,1596,0
20240726,170600,1019917954,1596,1596,1596,1596,0
20240726,170500,1019917954,1596,1596,1596,1596,0
20240726,170400,1019917954,1596,1596,1596,1596,0
20240726,170300,1019917954,1596,1596,1596,1596,0
20240726,170200,1019917954,1596,1596,1596,1596,0
20240726,170100,1019917954,1596,1596,1596,1596,0
20240726,170000,1019917954,1596,1596,1596,1596,0
20240726,165900,1019917954,1596,1596,1596,1596,0
20240726,165800,1019917954,1596,1596,1596,1596,14734
20240726,165700,1019917954,1596,1596,1596,1596,0
20240726,165600,1019917954,1596,1596,1596,1596,0
20240726,165500,1019917954,1596,1596,1596,1596,0
20240726,165400,1019917954,1596,1596,1596,1596,0
20240726,165300,1019917954,1596,1596,1596,1596,0
20240726,165200,1019917954,1596,1596,1596,1596,0
20240726,165100,1019917954,1596,1596,1596,1596,0
20240726,165000,1019917954,1596,1596,1596,1596,0
20240726,164900,1019917954,1596,1596,1596,1596,0
20240726,164800,1019917954,1596,1596,1596,1596,0
20240726,164700,1019917954,1596,1596,1596,1596,0
20240726,164600,1019917954,1596,1596,1596,1596,0
20240726,164500,1019917954,1596,1596,1596,1596,0
20240726,164400,1019917954,1596,1596,1596,1596,0
20240726,164300,1019917954,1596,1596,1596,1596,0
20240726,164200,1019917954,1596,1596,1596,1596,0
20240726,164100,1019917954,1596,1596,1596,1596,0
20240726,164000,1019917954,1596,1596,1596,1596,0
20240726,163900,1019917954,1596,1596,1596,1596,0
20240726,163800,1019917954,1596,1596,1596,1596,0
20240726,163700,1019917954,1596,1596,1596,1596,0
20240726,163600,1019917954,1596,1596,1596,1596,0
20240726,163500,1019917954,1596,1596,1596,1596,0
20240726,163400,1019917954,1596,1596,1596,1596,0
20240726,163300,1019917954,1596,1596,1596,1596,0
20240726,163200,1019917954,1596,1596,1596,1596,0
20240726,163100,1019917954,1596,1596,1596,1596,0
20240726,163000,1019917954,1596,1596,1596,1596,0
20240726,162900,1019917954,1596,1596,1596,1596,0
20240726,162800,1019917954,1596,1596,1596,1596,14734
20240726,162700,1019917954,1596,1596,1596,1596,0
20240726,162600,1019917954,1596,1596,1596,1596,0
20240726,162500,1019917954,1596,1596,1596,1596,0
20240726,162400,1019917954,1596,1596,1596,1596,0
20240726,162300,1019917954,1596,1596,1596,1596,0
20240726,162200,1019917954,1596,1596,1596,1596,0
20240726,162100,1019917954,1596,1596,1596,1596,0
20240726,162000,1019917954,1596,1596,1596,1596,0
20240726,161900,1019917954,1596,1596,1596,1596,0
20240726,161800,1019917954,1596,1596,1596,1596,0
20240726,161700,1019917954,1596,1596,1596,1596,0
20240726,161600,1019917954,1596,1596,1596,1596,0
20240726,161500,1019917954,1596,1596,1596,1596,0
20240726,161400,1019917954,1596,1596,1596,1596,0
20240726,161300,1019917954,1596,1596,1596,1596,0
20240726,161200,1019917954,1596,1596,1596,1596,0
20240726,161100,1019917954,1596,1596,1596,1596,0
20240726,161000,1019917954,1596,1596,1596,1596,0
20240726,160900,1019917954,1596,1596,1596,1596,0
20240726,160800,1019917954,1596,1596,1596,1596,0
20240726,160700,1019917954,1596,1596,1596,1596,0
20240726,160600,1019917954,1596,1596,1596,1596,0
20240726,160500,1019917954,1596,1596,1596,1596,0
20240726,160400,1019917954,1596,1596,1596,1596,0
20240726,160300,1019917954,1596,1596,1596,1596,0
20240726,160200,1019917954,1596,1596,1596,1596,0
20240726,160100,1019917954,1596,1596,1596,1596,0
20240726,160000,1019917954,1596,1596,1596,1596,0
20240726,155900,1019917954,1596,1596,1596,1596,0
20240726,155800,1019917954,1596,1596,1596,1596,14734
20240726,155700,1019917954,1596,1596,1596,1596,0
20240726,155600,1019917954,1596,1596,1596,1596,0
20240726,155500,1019917954,1596,1596,1596,1596,0
20240726,155400,1019917954,1596,1596,1596,1596,0
20240726,155300,1019917954,1596,1596,1596,1596,0
20240726,155200,1019917954,1596,1596,1596,1596,0
20240726,155100,1019917954,1596,1596,1596,1596,0
20240726,155000,1019917954,1596,1596,1596,1596,0
20240726,154900,1019917954,1596,1596,1596,1596,0
20240726,154800,1019917954,1596,1596,1596,1596,0
20240726,154700,1019917954,1596,1596,1596,1596,0
20240726,154600,1019917954,1596,1596,1596,1596,0
20240726,154500,1019917954,1596,1596,1596,1596,0
20240726,154400,1019917954,1596,1596,1596,1596,0
20240726,154300,1019917954,1596,1596,1596,1596,0
20240726,154200,1019917954,1596,1596,1596,1596,0
20240726,154100,1019917954,1596,1596,1596,1596,0
20240726,154000,1019917954,1596,1596,1596,1596,0
20240726,153900,1019917954,1596,1596,1596,1596,0
20240726,153800,1019917954,1596,1596,1596,1596,0
20240726,153700,1019917954,1596,1596,1596,1596,0
20240726,153600,1019917954,1596,1596,1596,1596,0
20240726,153500,1019917954,1596,1596,1596,1596,0
20240726,153400,1019917954,1596,1596,1596,1596,0
20240726,153300,1019917954,1596,1596,1596,1596,0
20240726,153200,1019917954,1596,1596,1596,1596,0
20240726,153100,1019917954,1596,1596,1596,1596,0
20240726,153000,1019917954,1596,1596,1596,1596,14734
20240726,152900,996402490,1592,1592,1592,1592,0
20240726,152800,996402490,1592,1592,1592,1592,0
20240726,152700,996402490,1592,1592,1592,1592,0
20240726,152600,996402490,1592,1592,1592,1592,0
20240726,152500,996402490,1592,1592,1592,1592,0
20240726,152400,996402490,1592,1592,1592,1592,0
20240726,152300,996402490,1592,1592,1592,1592,0
20240726,152200,996402490,1592,1592,1592,1592,0
20240726,152100,996402490,1592,1592,1592,1592,0
20240726,152000,996402490,1592,1592,1592,1592,0
20240726,151900,996402490,1592,1593,1599,1592,2731
20240726,151800,992052139,1596,1599,1599,1593,29365
20240726,151700,945099790,1599,1607,1607,1588,29852
20240726,151600,897311942,1606,1597,1610,1597,8684
20240726,151500,883407523,1596,1593,1597,1593,4159
20240726,151400,876772887,1593,1588,1597,1588,12865
20240726,151300,856298937,1586,1585,1590,1585,6319
20240726,151200,846265663,1584,1581,1585,1581,4917
20240726,151100,838480142,1581,1573,1582,1573,10049
20240726,151000,822604731,1573,1574,1575,1573,10462
20240726,150900,806137324,1574,1565,1574,1565,15130
20240726,150800,782382688,1565,1563,1565,1563,1485
20240726,150700,780060015,1564,1561,1564,1561,912
20240726,150600,778633839,1561,1562,1563,1561,779
20240726,150500,777416591,1561,1561,1561,1561,227
20240726,150400,777062244,1560,1559,1560,1559,847
20240726,150300,775741190,1559,1559,1559,1559,750
20240726,150200,774571940,1559,1559,1559,1559,4
20240726,150100,774565704,1559,1559,1559,1559,70
20240726,150000,774456574,1559,1559,1559,1559,25
20240726,145900,774417599,1559,1557,1559,1557,2321
20240726,145800,770799678,1555,1555,1555,1555,1490
20240726,145700,768482728,1555,1554,1555,1554,154
20240726,145600,768243400,1553,1553,1553,1553,250
20240726,145500,767855150,1555,1555,1555,1555,102
20240726,145400,767696540,1555,1555,1558,1555,852
20240726,145300,766371300,1555,1554,1555,1553,530
20240726,145200,765547626,1553,1555,1556,1553,246
20240726,145100,765165099,1556,1557,1557,1556,1013
20240726,145000,763587871,1557,1558,1558,1557,66
20240726,144900,763485108,1556,1555,1556,1555,760
20240726,144800,762303307,1555,1553,1555,1552,632
20240726,144700,761322342,1553,1552,1553,1552,1255
20240726,144600,759374581,1552,1552,1552,1552,26
20240726,144500,759334229,1551,1551,1552,1551,1836
20240726,144400,756485209,1551,1550,1551,1550,4355
20240726,144300,749731092,1550,1550,1550,1550,50
20240726,144200,749653592,1551,1551,1551,1551,0
20240726,144100,749653592,1551,1547,1551,1547,657
20240726,144000,748636138,1547,1547,1547,1547,201
20240726,143900,748325191,1544,1545,1545,1544,88
20240726,143800,748189316,1544,1546,1546,1544,11
20240726,143700,748172321,1547,1547,1547,1547,5
20240726,143600,748164586,1545,1545,1545,1545,20
20240726,143500,748133686,1540,1540,1540,1540,0
20240726,143400,748133686,1540,1540,1540,1540,1
20240726,143300,748132146,1540,1540,1540,1540,0
20240726,143200,748132146,1540,1547,1547,1540,2023
20240726,143100,745013856,1547,1547,1547,1547,15
20240726,143000,744990651,1547,1547,1547,1547,52
20240726,142900,744910207,1546,1546,1546,1546,0
20240726,142800,744910207,1546,1546,1546,1546,405
20240726,142700,744284077,1546,1546,1546,1546,0
20240726,142600,744284077,1546,1546,1546,1546,111
20240726,142500,744112471,1549,1549,1549,1549,750
20240726,142400,742950721,1549,1547,1549,1547,324
20240726,142300,742448889,1549,1549,1549,1549,0
20240726,142200,742448889,1549,1549,1549,1549,0
20240726,142100,742448889,1549,1549,1549,1549,0
20240726,142000,742448889,1549,1549,1549,1549,0
20240726,141900,742448889,1549,1549,1549,1549,52
20240726,141800,742368341,1549,1549,1549,1549,123
20240726,141700,742177814,1549,1542,1549,1542,68
20240726,141600,742072951,1538,1540,1540,1536,3093
20240726,141500,737313588,1540,1545,1545,1540,5382
20240726,141400,729009764,1545,1545,1545,1545,411
20240726,141300,728374769,1545,1545,1545,1545,0
20240726,141200,728374769,1545,1550,1550,1545,1749
20240726,141100,725671608,1550,1550,1550,1550,0
20240726,141000,725671608,1550,1550,1550,1550,48
20240726,140900,725597208,1547,1547,1547,1547,810
20240726,140800,724344138,1550,1550,1550,1550,1
20240726,140700,724342588,1549,1551,1551,1549,1622
20240726,140600,721828510,1548,1551,1551,1548,2120
20240726,140500,718546637,1550,1550,1550,1550,4
20240726,140400,718540437,1551,1551,1552,1551,24
20240726,140300,718503201,1553,1553,1553,1553,1
20240726,140200,718501648,1551,1552,1553,1551,712
20240726,140100,717396177,1552,1552,1552,1552,0
20240726,140000,717396177,1552,1552,1552,1552,100
20240726,135900,717240977,1552,1550,1552,1550,2
20240726,135800,717237875,1551,1551,1551,1551,1
20240726,135700,717236324,1554,1554,1554,1554,1
20240726,135600,717234770,1551,1554,1554,1551,401
20240726,135500,716612156,1551,1551,1551,1551,0
20240726,135400,716612156,1551,1557,1557,1551,162
20240726,135300,716360582,1548,1548,1548,1548,1
20240726,135200,716359034,1557,1557,1557,1557,194
20240726,135100,716056976,1557,1547,1557,1547,780
20240726,135000,714846350,1546,1546,1546,1546,249
20240726,134900,714461396,1547,1546,1547,1546,50
20240726,134800,714384047,1547,1547,1547,1547,0
20240726,134700,714384047,1547,1544,1547,1543,1259
20240726,134600,712440150,1544,1544,1544,1544,0
20240726,134500,712440150,1544,1544,1544,1544,0
20240726,134400,712440150,1544,1544,1544,1544,10
20240726,134300,712424710,1544,1544,1544,1544,0
20240726,134200,712424710,1544,1544,1544,1544,0
20240726,134100,712424710,1544,1544,1544,1544,0
20240726,134000,712424710,1544,1544,1544,1544,0
20240726,133900,712424710,1544,1544,1544,1544,0
20240726,133800,712424710,1544,1544,1544,1544,0
20240726,133700,712424710,1544,1544,1544,1544,0
20240726,133600,712424710,1544,1544,1544,1544,503
20240726,133500,711648078,1543,1543,1543,1543,0
20240726,133400,711648078,1543,1543,1543,1543,106
20240726,133300,711484520,1543,1543,1543,1543,0
20240726,133200,711484520,1543,1543,1543,1543,0
20240726,133100,711484520,1543,1544,1544,1543,703
20240726,133000,710399219,1544,1545,1545,1544,1000
20240726,132900,708854238,1545,1545,1545,1545,0
20240726,132800,708854238,1545,1545,1545,1545,0
20240726,132700,708854238,1545,1550,1550,1545,201
20240726,132600,708543688,1550,1550,1550,1550,100
20240726,132500,708388688,1545,1547,1547,1545,1400
20240726,132400,706225167,1550,1550,1550,1550,0
20240726,132300,706225167,1550,1550,1550,1550,0
20240726,132200,706225167,1550,1550,1550,1550,10
20240726,132100,706209667,1550,1548,1550,1548,200
20240726,132000,705899767,1548,1546,1548,1546,120
20240726,131900,705714121,1546,1546,1546,1546,0
20240726,131800,705714121,1546,1546,1546,1546,0
20240726,131700,705714121,1546,1546,1546,1546,0
20240726,131600,705714121,1546,1546,1546,1546,876
20240726,131500,704359825,1545,1545,1545,1545,0
20240726,131400,704359825,1545,1545,1545,1545,0
20240726,131300,704359825,1545,1545,1545,1545,0
20240726,131200,704359825,1545,1545,1545,1545,0
20240726,131100,704359825,1545,1545,1545,1545,690
20240726,131000,703293775,1545,1546,1546,1545,7963
20240726,130900,690990335,1546,1549,1549,1546,3851
20240726,130800,685031923,1549,1549,1549,1549,0
20240726,130700,685031923,1549,1550,1550,1549,1112
20240726,130600,683308489,1550,1550,1550,1550,0
20240726,130500,683308489,1550,1550,1550,1550,0
20240726,130400,683308489,1550,1551,1551,1550,500
20240726,130300,682533382,1550,1550,1550,1550,0
20240726,130200,682533382,1550,1550,1550,1550,0
20240726,130100,682533382,1550,1550,1550,1550,0
20240726,130000,682533382,1550,1552,1552,1550,281
20240726,125900,682097697,1558,1560,1560,1552,32706
20240726,125800,631288901,1563,1559,1563,1552,41972
20240726,125700,565913719,1560,1560,1560,1560,152
20240726,125600,565676599,1561,1561,1561,1561,320
20240726,125500,565177079,1561,1561,1561,1561,153
20240726,125400,564938246,1561,1561,1561,1561,10
20240726,125300,564922636,1561,1561,1561,1561,10
20240726,125200,564907026,1561,1561,1561,1561,10
20240726,125100,564891416,1561,1561,1561,1561,200
20240726,125000,564579216,1561,1561,1561,1561,6
20240726,124900,564569850,1561,1561,1562,1561,339
20240726,124800,564040470,1562,1562,1562,1562,11
20240726,124700,564023288,1562,1562,1562,1562,1
20240726,124600,564021726,1563,1563,1563,1563,0
20240726,124500,564021726,1563,1563,1563,1563,0
20240726,124400,564021726,1563,1562,1563,1562,120
20240726,124300,563834169,1563,1561,1563,1557,16
20240726,124200,563809199,1563,1563,1563,1563,0
20240726,124100,563809199,1563,1562,1563,1561,5
20240726,124000,563801389,1562,1561,1562,1561,263
20240726,123900,563390587,1561,1560,1561,1560,189
20240726,123800,563095746,1560,1559,1560,1559,324
20240726,123700,562590514,1559,1559,1559,1559,1
20240726,123600,562588955,1554,1554,1554,1554,9
20240726,123500,562574969,1559,1559,1559,1559,7
20240726,123400,562564056,1559,1559,1559,1559,4
20240726,123300,562557820,1559,1558,1559,1552,165
20240726,123200,562301096,1560,1560,1560,1560,1
20240726,123100,562299536,1558,1558,1558,1558,236
20240726,123000,561931848,1558,1557,1558,1557,62
20240726,122900,561835313,1557,1557,1557,1557,198
20240726,122800,561527027,1558,1558,1558,1558,810
20240726,122700,560265047,1558,1557,1558,1557,141
20240726,122600,560045505,1557,1551,1557,1551,31
20240726,122500,559997244,1550,1557,1557,1550,1517
20240726,122400,557644192,1557,1557,1557,1557,5
20240726,122300,557636407,1558,1558,1558,1558,79
20240726,122200,557513325,1558,1558,1558,1558,0
20240726,122100,557513325,1558,1558,1558,1558,0
20240726,122000,557513325,1558,1560,1560,1558,96
20240726,121900,557363591,1560,1561,1561,1560,861
20240726,121800,556019616,1560,1561,1561,1560,470
20240726,121700,555286189,1561,1561,1561,1561,72
20240726,121600,555173797,1552,1552,1552,1552,185
20240726,121500,554886677,1551,1551,1551,1551,0
20240726,121400,554886677,1551,1558,1561,1551,1877
20240726,121300,551968785,1558,1558,1558,1558,20
20240726,121200,551937625,1561,1561,1561,1561,0
20240726,121100,551937625,1561,1561,1561,1561,0
20240726,121000,551937625,1561,1561,1561,1561,0
20240726,120900,551937625,1561,1561,1561,1561,99
20240726,120800,551783086,1558,1558,1558,1558,117
20240726,120700,551600800,1558,1558,1558,1558,0
20240726,120600,551600800,1558,1558,1558,1558,903
20240726,120500,550193926,1558,1558,1558,1558,0
20240726,120400,550193926,1558,1558,1558,1558,0
20240726,120300,550193926,1558,1558,1558,1558,976
20240726,120200,548673318,1558,1558,1558,1558,0
20240726,120100,548673318,1558,1558,1558,1558,1
20240726,120000,548671760,1557,1557,1557,1557,3499
20240726,115900,543223817,1557,1554,1557,1554,866
20240726,115800,541876721,1555,1555,1555,1555,226
20240726,115700,541525291,1555,1555,1555,1555,562
20240726,115600,540651381,1557,1557,1557,1557,0
20240726,115500,540651381,1557,1557,1557,1557,0
20240726,115400,540651381,1557,1557,1557,1557,754
20240726,115300,539477403,1557,1557,1557,1557,1
20240726,115200,539475846,1558,1558,1558,1558,758
20240726,115100,538294882,1558,1558,1558,1558,0
20240726,115000,538294882,1558,1558,1558,1558,40
20240726,114900,538232562,1558,1560,1560,1558,2938
20240726,114800,533654690,1563,1563,1563,1563,235
20240726,114700,533287385,1563,1563,1563,1563,3000
20240726,114600,528598385,1561,1563,1563,1561,3507
20240726,114500,523123079,1562,1564,1564,1562,360
20240726,114400,522560580,1565,1565,1565,1565,0
20240726,114300,522560580,1565,1565,1565,1565,0
20240726,114200,522560580,1565,1565,1565,1565,153
20240726,114100,522321135,1566,1566,1566,1566,399
20240726,114000,521696301,1566,1566,1566,1566,839
20240726,113900,520382427,1560,1566,1566,1560,5
20240726,113800,520374621,1558,1558,1558,1558,0
20240726,113700,520374621,1558,1558,1558,1558,1
20240726,113600,520373063,1558,1559,1559,1558,100
20240726,113500,520217199,1557,1567,1567,1557,21
20240726,113400,520184492,1567,1556,1567,1556,312
20240726,113300,519695599,1556,1568,1568,1556,3306
20240726,113200,514527455,1567,1568,1568,1567,134
20240726,113100,514317384,1567,1568,1568,1567,524
20240726,113000,513495754,1568,1568,1568,1567,640
20240726,112900,512492236,1568,1566,1569,1562,4664
20240726,112800,505185761,1566,1565,1567,1565,13114
20240726,112700,484655890,1565,1565,1565,1565,1200
20240726,112600,482777890,1562,1560,1562,1560,1258
20240726,112500,480813770,1557,1560,1560,1557,106
20240726,112400,480648425,1555,1558,1558,1553,1810
20240726,112300,477829120,1551,1564,1564,1551,8512
20240726,112200,464558937,1564,1564,1565,1564,592
20240726,112100,463632560,1565,1564,1565,1564,1619
20240726,112000,461099828,1563,1560,1565,1560,2879
20240726,111900,456602461,1559,1555,1559,1555,5939
20240726,111800,447353902,1555,1551,1555,1551,849
20240726,111700,446034289,1551,1551,1551,1551,0
20240726,111600,446034289,1551,1551,1551,1551,66
20240726,111500,445931923,1550,1550,1550,1550,0
20240726,111400,445931923,1550,1553,1553,1548,449
20240726,111300,445236318,1553,1550,1553,1550,4130
20240726,111200,438827417,1550,1550,1550,1545,911
20240726,111100,437415372,1550,1544,1550,1544,2164
20240726,111000,434064520,1544,1544,1544,1544,40
20240726,110900,434002760,1543,1543,1543,1543,121
20240726,110800,433816057,1543,1541,1543,1541,44
20240726,110700,433748211,1540,1540,1540,1540,32
20240726,110600,433698931,1540,1540,1540,1540,20
20240726,110500,433668131,1539,1539,1539,1539,1215
20240726,110400,431798246,1539,1538,1539,1538,7
20240726,110300,431787474,1537,1537,1538,1537,114
20240726,110200,431612246,1537,1537,1537,1537,15
20240726,110100,431589191,1533,1533,1533,1533,568
20240726,110000,430718447,1533,1533,1533,1533,572
20240726,105900,429841571,1534,1536,1536,1534,2779
20240726,105800,425576974,1536,1536,1536,1536,10
20240726,105700,425561614,1535,1537,1537,1535,40
20240726,105600,425500136,1537,1537,1537,1537,400
20240726,105500,424885336,1535,1535,1535,1535,1038
20240726,105400,423292006,1535,1535,1535,1535,0
20240726,105300,423292006,1535,1535,1535,1535,888
20240726,105200,421928926,1535,1535,1535,1535,0
20240726,105100,421928926,1535,1535,1535,1535,0
20240726,105000,421928926,1535,1535,1535,1535,1
20240726,104900,421927391,1535,1535,1535,1535,5
20240726,104800,421919716,1535,1530,1535,1530,1265
20240726,104700,419984261,1525,1525,1525,1525,4862
20240726,104600,412569711,1525,1525,1525,1525,0
20240726,104500,412569711,1525,1525,1525,1525,0
20240726,104400,412569711,1525,1525,1525,1525,200
20240726,104300,412264711,1530,1525,1530,1525,502
20240726,104200,411499151,1524,1524,1524,1524,510
20240726,104100,410721911,1530,1530,1530,1530,0
20240726,104000,410721911,1530,1524,1530,1524,770
20240726,103900,409546826,1524,1524,1524,1524,1
20240726,103800,409545302,1524,1524,1524,1524,35
20240726,103700,409491962,1524,1521,1524,1521,2
20240726,103600,409488917,1524,1524,1524,1524,0
20240726,103500,409488917,1524,1524,1524,1524,0
20240726,103400,409488917,1524,1524,1524,1524,752
20240726,103300,408342869,1525,1525,1525,1525,702
20240726,103200,407272319,1525,1527,1527,1525,1635
20240726,103100,404776848,1527,1528,1528,1527,62
20240726,103000,404682121,1528,1528,1528,1528,4
20240726,102900,404676009,1528,1528,1528,1528,300
20240726,102800,404217609,1530,1530,1530,1530,560
20240726,102700,403360809,1530,1530,1530,1530,406
20240726,102600,402739629,1530,1537,1537,1530,2578
20240726,102500,398795282,1532,1532,1532,1532,2300
20240726,102400,395271682,1538,1538,1538,1538,819
20240726,102300,394012060,1538,1538,1539,1538,680
20240726,102200,392965850,1538,1538,1538,1538,505
20240726,102100,392189160,1538,1535,1538,1535,1881
20240726,102000,389298711,1535,1535,1535,1535,238
20240726,101900,388933381,1535,1535,1535,1535,4523
20240726,101800,381990576,1535,1529,1535,1529,7152
20240726,101700,371044133,1529,1530,1530,1522,350
20240726,101600,370509680,1531,1531,1531,1531,0
20240726,101500,370509680,1531,1531,1531,1531,21
20240726,101400,370477529,1531,1530,1531,1530,2835
20240726,101300,366138487,1533,1532,1533,1530,845
20240726,101200,364843955,1530,1530,1530,1530,1210
20240726,101100,362992655,1530,1530,1530,1530,608
20240726,101000,362062415,1530,1522,1532,1520,11231
20240726,100900,344887703,1526,1526,1526,1526,21
20240726,100800,344855657,1526,1526,1526,1526,1
20240726,100700,344854131,1524,1526,1526,1524,2
20240726,100600,344851081,1521,1523,1523,1521,140
20240726,100500,344638059,1523,1520,1523,1520,2842
20240726,100400,340315215,1520,1521,1521,1520,142
20240726,100300,340099354,1522,1520,1522,1520,381
20240726,100200,339520232,1520,1520,1520,1520,0
20240726,100100,339520232,1520,1520,1520,1520,0
20240726,100000,339520232,1520,1520,1520,1520,200
20240726,095900,339216232,1520,1520,1520,1520,971
20240726,095800,337740312,1520,1516,1520,1516,706
20240726,095700,336667506,1516,1516,1516,1516,278
20240726,095600,336246058,1517,1514,1517,1504,1606
20240726,095500,333813700,1516,1509,1516,1509,2646
20240726,095400,329815453,1501,1501,1501,1501,1
20240726,095300,329813952,1501,1501,1509,1500,788
20240726,095200,328631606,1500,1509,1509,1500,8849
20240726,095100,315295270,1503,1503,1503,1503,100
20240726,095000,315144970,1509,1508,1509,1508,2191
20240726,094900,311839079,1508,1500,1508,1498,3690
20240726,094800,306301062,1507,1507,1507,1507,8
20240726,094700,306289006,1500,1500,1500,1499,1401
20240726,094600,304187507,1500,1500,1500,1500,15
20240726,094500,304165007,1506,1506,1506,1506,24
20240726,094400,304128863,1506,1506,1506,1506,10
20240726,094300,304113803,1506,1506,1506,1506,2
20240726,094200,304110791,1495,1501,1501,1493,515
20240726,094100,303340048,1501,1501,1501,1501,6231
20240726,094000,293987317,1501,1500,1501,1495,10957
20240726,093900,277541517,1501,1501,1501,1494,5434
20240726,093800,269408964,1501,1501,1501,1501,1300
20240726,093700,267457664,1500,1500,1500,1500,979
20240726,093600,265989164,1500,1500,1500,1500,630
20240726,093500,265044164,1498,1508,1508,1498,7474
20240726,093400,253833239,1508,1510,1510,1507,3095
20240726,093300,249164414,1508,1508,1508,1508,1
20240726,093200,249162906,1507,1504,1507,1490,12660
20240726,093100,230190528,1504,1503,1504,1500,5002
20240726,093000,222681154,1502,1502,1502,1502,137
20240726,092900,222475380,1502,1504,1504,1502,4037
20240726,092800,216410282,1504,1506,1506,1504,8625
20240726,092700,203427717,1506,1506,1518,1506,11
20240726,092600,203411103,1510,1508,1510,1506,2006
20240726,092500,200387306,1519,1509,1519,1509,6852
20240726,092400,190037599,1509,1522,1522,1509,3091
20240726,092300,185364803,1522,1512,1522,1506,439
20240726,092200,184702564,1520,1522,1522,1520,15
20240726,092100,184679749,1522,1520,1522,1520,10
20240726,092000,184664545,1520,1520,1520,1520,69
20240726,091900,184559665,1506,1505,1517,1505,1359
20240726,091800,182510672,1514,1529,1530,1500,22752
20240726,091700,148257838,1529,1527,1530,1509,1518
20240726,091600,145954293,1535,1512,1535,1510,5144
20240726,091500,138118291,1527,1515,1527,1511,1809
20240726,091400,135380132,1515,1518,1529,1515,460
20240726,091300,134682870,1532,1515,1532,1515,5326
20240726,091200,126612861,1515,1519,1519,1515,23042
20240726,091100,91698814,1519,1530,1530,1519,4315
20240726,091000,85103016,1531,1541,1541,1531,2706
20240726,090900,80949782,1544,1539,1545,1536,743
20240726,090800,79803384,1542,1551,1553,1542,12812
20240726,090700,59965178,1551,1554,1554,1551,1635
20240726,090600,57425258,1557,1559,1559,1557,217
20240726,090500,57087383,1560,1560,1561,1559,4384
20240726,090400,50246183,1561,1557,1563,1557,6359
20240726,090300,40324370,1560,1550,1562,1550,4605
20240726,090200,33148811,1550,1543,1550,1542,1112
20240726,090100,31430352,1542,1536,1542,1530,2966
20240726,090000,26874145,1535,1530,1535,1530,17528