stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,190300,113227795,1542,1542,1542,1542,1061
20240726,190200,113227795,1542,1542,1542,1542,0
20240726,190100,113227795,1542,1542,1542,1542,0
20240726,190000,113227795,1542,1542,1542,1542,0
20240726,185900,113227795,1542,1542,1542,1542,0
20240726,185800,113227795,1542,1542,1542,1542,0
20240726,185700,113227795,1542,1542,1542,1542,0
20240726,185600,113227795,1542,1542,1542,1542,0
20240726,185500,113227795,1542,1542,1542,1542,0
20240726,185400,113227795,1542,1542,1542,1542,0
20240726,185300,113227795,1542,1542,1542,1542,0
20240726,185200,113227795,1542,1542,1542,1542,0
20240726,185100,113227795,1542,1542,1542,1542,0
20240726,185000,113227795,1542,1542,1542,1542,0
20240726,184900,113227795,1542,1542,1542,1542,0
20240726,184800,113227795,1542,1542,1542,1542,0
20240726,184700,113227795,1542,1542,1542,1542,0
20240726,184600,113227795,1542,1542,1542,1542,0
20240726,184500,113227795,1542,1542,1542,1542,0
20240726,184400,113227795,1542,1542,1542,1542,0
20240726,184300,113227795,1542,1542,1542,1542,0
20240726,184200,113227795,1542,1542,1542,1542,0
20240726,184100,113227795,1542,1542,1542,1542,0
20240726,184000,113227795,1542,1542,1542,1542,0
20240726,183900,113227795,1542,1542,1542,1542,0
20240726,183800,113227795,1542,1542,1542,1542,0
20240726,183700,113227795,1542,1542,1542,1542,0
20240726,183600,113227795,1542,1542,1542,1542,0
20240726,183500,113227795,1542,1542,1542,1542,0
20240726,183400,113227795,1542,1542,1542,1542,0
20240726,183300,113227795,1542,1542,1542,1542,1061
20240726,183200,113227795,1542,1542,1542,1542,0
20240726,183100,113227795,1542,1542,1542,1542,0
20240726,183000,113227795,1542,1542,1542,1542,0
20240726,182900,113227795,1542,1542,1542,1542,0
20240726,182800,113227795,1542,1542,1542,1542,0
20240726,182700,113227795,1542,1542,1542,1542,0
20240726,182600,113227795,1542,1542,1542,1542,0
20240726,182500,113227795,1542,1542,1542,1542,0
20240726,182400,113227795,1542,1542,1542,1542,0
20240726,182300,113227795,1542,1542,1542,1542,0
20240726,182200,113227795,1542,1542,1542,1542,0
20240726,182100,113227795,1542,1542,1542,1542,0
20240726,182000,113227795,1542,1542,1542,1542,0
20240726,181900,113227795,1542,1542,1542,1542,0
20240726,181800,113227795,1542,1542,1542,1542,0
20240726,181700,113227795,1542,1542,1542,1542,0
20240726,181600,113227795,1542,1542,1542,1542,0
20240726,181500,113227795,1542,1542,1542,1542,0
20240726,181400,113227795,1542,1542,1542,1542,0
20240726,181300,113227795,1542,1542,1542,1542,0
20240726,181200,113227795,1542,1542,1542,1542,0
20240726,181100,113227795,1542,1542,1542,1542,0
20240726,181000,113227795,1542,1542,1542,1542,0
20240726,180900,113227795,1542,1542,1542,1542,0
20240726,180800,113227795,1542,1542,1542,1542,0
20240726,180700,113227795,1542,1542,1542,1542,0
20240726,180600,113227795,1542,1542,1542,1542,0
20240726,180500,113227795,1542,1542,1542,1542,0
20240726,180400,113227795,1542,1542,1542,1542,0
20240726,180300,113227795,1542,1542,1542,1542,1061
20240726,180200,113227795,1542,1542,1542,1542,0
20240726,180100,113227795,1542,1542,1542,1542,0
20240726,180000,113227795,1542,1542,1542,1542,0
20240726,175900,113227795,1542,1542,1542,1542,0
20240726,175800,113227795,1542,1542,1542,1542,0
20240726,175700,113227795,1542,1542,1542,1542,0
20240726,175600,113227795,1542,1542,1542,1542,0
20240726,175500,113227795,1542,1542,1542,1542,0
20240726,175400,113227795,1542,1542,1542,1542,0
20240726,175300,113227795,1542,1542,1542,1542,0
20240726,175200,113227795,1542,1542,1542,1542,0
20240726,175100,113227795,1542,1542,1542,1542,0
20240726,175000,113227795,1542,1542,1542,1542,0
20240726,174900,113227795,1542,1542,1542,1542,0
20240726,174800,113227795,1542,1542,1542,1542,0
20240726,174700,113227795,1542,1542,1542,1542,0
20240726,174600,113227795,1542,1542,1542,1542,0
20240726,174500,113227795,1542,1542,1542,1542,0
20240726,174400,113227795,1542,1542,1542,1542,0
20240726,174300,113227795,1542,1542,1542,1542,0
20240726,174200,113227795,1542,1542,1542,1542,0
20240726,174100,113227795,1542,1542,1542,1542,0
20240726,174000,113227795,1542,1542,1542,1542,0
20240726,173900,113227795,1542,1542,1542,1542,0
20240726,173800,113227795,1542,1542,1542,1542,0
20240726,173700,113227795,1542,1542,1542,1542,0
20240726,173600,113227795,1542,1542,1542,1542,0
20240726,173500,113227795,1542,1542,1542,1542,0
20240726,173400,113227795,1542,1542,1542,1542,0
20240726,173300,113227795,1542,1542,1542,1542,1061
20240726,173200,113227795,1542,1542,1542,1542,0
20240726,173100,113227795,1542,1542,1542,1542,0
20240726,173000,113227795,1542,1542,1542,1542,0
20240726,172900,113227795,1542,1542,1542,1542,0
20240726,172800,113227795,1542,1542,1542,1542,0
20240726,172700,113227795,1542,1542,1542,1542,0
20240726,172600,113227795,1542,1542,1542,1542,0
20240726,172500,113227795,1542,1542,1542,1542,0
20240726,172400,113227795,1542,1542,1542,1542,0
20240726,172300,113227795,1542,1542,1542,1542,0
20240726,172200,113227795,1542,1542,1542,1542,0
20240726,172100,113227795,1542,1542,1542,1542,0
20240726,172000,113227795,1542,1542,1542,1542,0
20240726,171900,113227795,1542,1542,1542,1542,0
20240726,171800,113227795,1542,1542,1542,1542,0
20240726,171700,113227795,1542,1542,1542,1542,0
20240726,171600,113227795,1542,1542,1542,1542,0
20240726,171500,113227795,1542,1542,1542,1542,0
20240726,171400,113227795,1542,1542,1542,1542,0
20240726,171300,113227795,1542,1542,1542,1542,0
20240726,171200,113227795,1542,1542,1542,1542,0
20240726,171100,113227795,1542,1542,1542,1542,0
20240726,171000,113227795,1542,1542,1542,1542,0
20240726,170900,113227795,1542,1542,1542,1542,0
20240726,170800,113227795,1542,1542,1542,1542,0
20240726,170700,113227795,1542,1542,1542,1542,0
20240726,170600,113227795,1542,1542,1542,1542,0
20240726,170500,113227795,1542,1542,1542,1542,0
20240726,170400,113227795,1542,1542,1542,1542,0
20240726,170300,113227795,1542,1542,1542,1542,1061
20240726,170200,113227795,1542,1542,1542,1542,0
20240726,170100,113227795,1542,1542,1542,1542,0
20240726,170000,113227795,1542,1542,1542,1542,0
20240726,165900,113227795,1542,1542,1542,1542,0
20240726,165800,113227795,1542,1542,1542,1542,0
20240726,165700,113227795,1542,1542,1542,1542,0
20240726,165600,113227795,1542,1542,1542,1542,0
20240726,165500,113227795,1542,1542,1542,1542,0
20240726,165400,113227795,1542,1542,1542,1542,0
20240726,165300,113227795,1542,1542,1542,1542,0
20240726,165200,113227795,1542,1542,1542,1542,0
20240726,165100,113227795,1542,1542,1542,1542,0
20240726,165000,113227795,1542,1542,1542,1542,0
20240726,164900,113227795,1542,1542,1542,1542,0
20240726,164800,113227795,1542,1542,1542,1542,0
20240726,164700,113227795,1542,1542,1542,1542,0
20240726,164600,113227795,1542,1542,1542,1542,0
20240726,164500,113227795,1542,1542,1542,1542,0
20240726,164400,113227795,1542,1542,1542,1542,0
20240726,164300,113227795,1542,1542,1542,1542,0
20240726,164200,113227795,1542,1542,1542,1542,0
20240726,164100,113227795,1542,1542,1542,1542,0
20240726,164000,113227795,1542,1542,1542,1542,0
20240726,163900,113227795,1542,1542,1542,1542,0
20240726,163800,113227795,1542,1542,1542,1542,0
20240726,163700,113227795,1542,1542,1542,1542,0
20240726,163600,113227795,1542,1542,1542,1542,0
20240726,163500,113227795,1542,1542,1542,1542,0
20240726,163400,113227795,1542,1542,1542,1542,0
20240726,163300,113227795,1542,1542,1542,1542,1061
20240726,163200,113227795,1542,1542,1542,1542,0
20240726,163100,113227795,1542,1542,1542,1542,0
20240726,163000,113227795,1542,1542,1542,1542,0
20240726,162900,113227795,1542,1542,1542,1542,0
20240726,162800,113227795,1542,1542,1542,1542,0
20240726,162700,113227795,1542,1542,1542,1542,0
20240726,162600,113227795,1542,1542,1542,1542,0
20240726,162500,113227795,1542,1542,1542,1542,0
20240726,162400,113227795,1542,1542,1542,1542,0
20240726,162300,113227795,1542,1542,1542,1542,0
20240726,162200,113227795,1542,1542,1542,1542,0
20240726,162100,113227795,1542,1542,1542,1542,0
20240726,162000,113227795,1542,1542,1542,1542,0
20240726,161900,113227795,1542,1542,1542,1542,0
20240726,161800,113227795,1542,1542,1542,1542,0
20240726,161700,113227795,1542,1542,1542,1542,0
20240726,161600,113227795,1542,1542,1542,1542,0
20240726,161500,113227795,1542,1542,1542,1542,0
20240726,161400,113227795,1542,1542,1542,1542,0
20240726,161300,113227795,1542,1542,1542,1542,0
20240726,161200,113227795,1542,1542,1542,1542,0
20240726,161100,113227795,1542,1542,1542,1542,0
20240726,161000,113227795,1542,1542,1542,1542,0
20240726,160900,113227795,1542,1542,1542,1542,0
20240726,160800,113227795,1542,1542,1542,1542,0
20240726,160700,113227795,1542,1542,1542,1542,0
20240726,160600,113227795,1542,1542,1542,1542,0
20240726,160500,113227795,1542,1542,1542,1542,0
20240726,160400,113227795,1542,1542,1542,1542,0
20240726,160300,113227795,1542,1542,1542,1542,1061
20240726,160200,113227795,1542,1542,1542,1542,0
20240726,160100,113227795,1542,1542,1542,1542,0
20240726,160000,113227795,1542,1542,1542,1542,0
20240726,155900,113227795,1542,1542,1542,1542,0
20240726,155800,113227795,1542,1542,1542,1542,0
20240726,155700,113227795,1542,1542,1542,1542,0
20240726,155600,113227795,1542,1542,1542,1542,0
20240726,155500,113227795,1542,1542,1542,1542,0
20240726,155400,113227795,1542,1542,1542,1542,0
20240726,155300,113227795,1542,1542,1542,1542,0
20240726,155200,113227795,1542,1542,1542,1542,0
20240726,155100,113227795,1542,1542,1542,1542,0
20240726,155000,113227795,1542,1542,1542,1542,0
20240726,154900,113227795,1542,1542,1542,1542,0
20240726,154800,113227795,1542,1542,1542,1542,0
20240726,154700,113227795,1542,1542,1542,1542,0
20240726,154600,113227795,1542,1542,1542,1542,0
20240726,154500,113227795,1542,1542,1542,1542,0
20240726,154400,113227795,1542,1542,1542,1542,0
20240726,154300,113227795,1542,1542,1542,1542,0
20240726,154200,113227795,1542,1542,1542,1542,0
20240726,154100,113227795,1542,1542,1542,1542,0
20240726,154000,113227795,1542,1542,1542,1542,0
20240726,153900,113227795,1542,1542,1542,1542,0
20240726,153800,113227795,1542,1542,1542,1542,0
20240726,153700,113227795,1542,1542,1542,1542,0
20240726,153600,113227795,1542,1542,1542,1542,0
20240726,153500,113227795,1542,1542,1542,1542,0
20240726,153400,113227795,1542,1542,1542,1542,0
20240726,153300,113227795,1542,1542,1542,1542,1061
20240726,153200,113227795,1542,1542,1542,1542,0
20240726,153100,113227795,1542,1542,1542,1542,0
20240726,153000,113227795,1542,1542,1542,1542,1061
20240726,152900,111591733,1545,1545,1545,1545,0
20240726,152800,111591733,1545,1545,1545,1545,0
20240726,152700,111591733,1545,1545,1545,1545,0
20240726,152600,111591733,1545,1545,1545,1545,0
20240726,152500,111591733,1545,1545,1545,1545,0
20240726,152400,111591733,1545,1545,1545,1545,0
20240726,152300,111591733,1545,1545,1545,1545,0
20240726,152200,111591733,1545,1545,1545,1545,0
20240726,152100,111591733,1545,1545,1545,1545,0
20240726,152000,111591733,1545,1545,1545,1545,0
20240726,151900,111591733,1545,1543,1545,1542,74
20240726,151800,111477604,1543,1543,1543,1543,45
20240726,151700,111408169,1545,1545,1545,1545,60
20240726,151600,111315469,1545,1545,1545,1545,0
20240726,151500,111315469,1545,1545,1545,1543,103
20240726,151400,111156534,1545,1545,1545,1545,0
20240726,151300,111156534,1545,1544,1545,1544,264
20240726,151200,110748718,1545,1545,1545,1545,0
20240726,151100,110748718,1545,1545,1545,1545,0
20240726,151000,110748718,1545,1545,1545,1545,0
20240726,150900,110748718,1545,1545,1545,1545,0
20240726,150800,110748718,1545,1543,1545,1543,2160
20240726,150700,107412744,1543,1543,1543,1543,0
20240726,150600,107412744,1543,1543,1543,1543,444
20240726,150500,106727652,1542,1542,1542,1542,20
20240726,150400,106696812,1542,1540,1542,1540,885
20240726,150300,105332905,1540,1540,1540,1540,200
20240726,150200,105024905,1540,1540,1540,1540,0
20240726,150100,105024905,1540,1540,1540,1540,450
20240726,150000,104331905,1540,1540,1540,1540,220
20240726,145900,103993105,1541,1541,1541,1541,0
20240726,145800,103993105,1541,1541,1541,1541,0
20240726,145700,103993105,1541,1541,1541,1541,0
20240726,145600,103993105,1541,1541,1541,1541,0
20240726,145500,103993105,1541,1541,1541,1541,140
20240726,145400,103777365,1541,1541,1541,1541,205
20240726,145300,103461460,1541,1541,1541,1541,10
20240726,145200,103446050,1541,1541,1541,1541,640
20240726,145100,102459810,1541,1541,1541,1541,133
20240726,145000,102254857,1541,1539,1541,1539,1908
20240726,144900,99317465,1539,1539,1539,1539,200
20240726,144800,99009665,1539,1539,1539,1538,223
20240726,144700,98666478,1539,1539,1539,1539,31
20240726,144600,98618769,1539,1535,1539,1535,4563
20240726,144500,91606421,1535,1535,1535,1535,252
20240726,144400,91219601,1535,1535,1535,1535,0
20240726,144300,91219601,1535,1535,1535,1535,0
20240726,144200,91219601,1535,1535,1535,1535,1
20240726,144100,91218066,1535,1535,1535,1535,0
20240726,144000,91218066,1535,1533,1535,1533,500
20240726,143900,90450586,1533,1532,1533,1532,330
20240726,143800,89944926,1532,1532,1532,1532,310
20240726,143700,89470006,1534,1534,1534,1534,15
20240726,143600,89446996,1534,1534,1534,1534,0
20240726,143500,89446996,1534,1534,1534,1534,0
20240726,143400,89446996,1534,1534,1534,1534,1
20240726,143300,89445462,1534,1534,1534,1534,0
20240726,143200,89445462,1534,1534,1534,1534,5
20240726,143100,89437792,1534,1534,1534,1534,0
20240726,143000,89437792,1534,1534,1534,1534,100
20240726,142900,89284392,1534,1534,1534,1534,0
20240726,142800,89284392,1534,1534,1534,1534,19
20240726,142700,89255246,1536,1536,1536,1536,0
20240726,142600,89255246,1536,1536,1536,1536,1
20240726,142500,89253710,1532,1536,1536,1532,287
20240726,142400,88813925,1537,1537,1537,1537,0
20240726,142300,88813925,1537,1537,1537,1537,0
20240726,142200,88813925,1537,1537,1537,1537,0
20240726,142100,88813925,1537,1537,1537,1537,0
20240726,142000,88813925,1537,1537,1537,1537,1
20240726,141900,88812388,1537,1537,1537,1537,0
20240726,141800,88812388,1537,1537,1537,1537,0
20240726,141700,88812388,1537,1537,1537,1537,0
20240726,141600,88812388,1537,1537,1537,1537,0
20240726,141500,88812388,1537,1539,1539,1537,704
20240726,141400,87729635,1538,1538,1539,1538,110
20240726,141300,87560454,1539,1539,1539,1539,0
20240726,141200,87560454,1539,1539,1539,1539,0
20240726,141100,87560454,1539,1539,1539,1539,57
20240726,141000,87472731,1539,1539,1539,1539,0
20240726,140900,87472731,1539,1539,1539,1539,0
20240726,140800,87472731,1539,1539,1539,1539,0
20240726,140700,87472731,1539,1539,1539,1539,0
20240726,140600,87472731,1539,1540,1540,1539,207
20240726,140500,87154001,1539,1538,1539,1538,748
20240726,140400,86002844,1537,1536,1537,1536,1303
20240726,140300,84000423,1536,1533,1536,1533,1938
20240726,140200,81023988,1532,1532,1532,1532,35
20240726,140100,80970368,1532,1532,1532,1532,0
20240726,140000,80970368,1532,1532,1532,1532,0
20240726,135900,80970368,1532,1532,1532,1532,0
20240726,135800,80970368,1532,1532,1532,1532,1
20240726,135700,80968836,1532,1532,1532,1532,0
20240726,135600,80968836,1532,1532,1532,1532,1
20240726,135500,80967304,1531,1531,1531,1531,5
20240726,135400,80959649,1531,1531,1531,1531,0
20240726,135300,80959649,1531,1531,1531,1531,0
20240726,135200,80959649,1531,1531,1531,1531,0
20240726,135100,80959649,1531,1529,1531,1529,223
20240726,135000,80618479,1530,1530,1530,1530,1
20240726,134900,80616949,1527,1527,1527,1527,0
20240726,134800,80616949,1527,1527,1527,1527,0
20240726,134700,80616949,1527,1527,1527,1527,0
20240726,134600,80616949,1527,1527,1527,1527,0
20240726,134500,80616949,1527,1527,1527,1527,0
20240726,134400,80616949,1527,1527,1527,1527,0
20240726,134300,80616949,1527,1527,1527,1527,0
20240726,134200,80616949,1527,1527,1527,1527,0
20240726,134100,80616949,1527,1527,1527,1527,0
20240726,134000,80616949,1527,1536,1536,1527,513
20240726,133900,79833481,1536,1536,1536,1536,0
20240726,133800,79833481,1536,1536,1536,1536,100
20240726,133700,79679881,1537,1537,1537,1537,0
20240726,133600,79679881,1537,1534,1537,1534,349
20240726,133500,79143816,1526,1533,1533,1524,3092
20240726,133400,74425900,1536,1536,1536,1536,0
20240726,133300,74425900,1536,1536,1536,1536,0
20240726,133200,74425900,1536,1536,1536,1536,0
20240726,133100,74425900,1536,1536,1536,1536,363
20240726,133000,73868332,1536,1536,1536,1536,0
20240726,132900,73868332,1536,1536,1536,1536,0
20240726,132800,73868332,1536,1536,1536,1536,0
20240726,132700,73868332,1536,1536,1536,1536,0
20240726,132600,73868332,1536,1536,1536,1536,0
20240726,132500,73868332,1536,1536,1536,1536,0
20240726,132400,73868332,1536,1536,1536,1536,428
20240726,132300,73210924,1536,1536,1536,1536,135
20240726,132200,73003564,1533,1533,1533,1533,0
20240726,132100,73003564,1533,1537,1537,1533,736
20240726,132000,71874896,1535,1535,1535,1535,0
20240726,131900,71874896,1535,1535,1535,1535,0
20240726,131800,71874896,1535,1536,1536,1535,750
20240726,131700,70723503,1539,1539,1539,1539,0
20240726,131600,70723503,1539,1539,1539,1539,5
20240726,131500,70715808,1540,1540,1540,1540,0
20240726,131400,70715808,1540,1540,1540,1540,0
20240726,131300,70715808,1540,1540,1540,1540,50
20240726,131200,70638808,1541,1541,1541,1541,0
20240726,131100,70638808,1541,1541,1541,1541,284
20240726,131000,70201164,1541,1541,1541,1541,275
20240726,130900,69777389,1541,1541,1541,1541,775
20240726,130800,68583114,1541,1540,1541,1540,1035
20240726,130700,66989191,1541,1538,1541,1538,6449
20240726,130600,57055816,1538,1537,1538,1537,350
20240726,130500,56517585,1537,1535,1537,1535,322
20240726,130400,56022933,1535,1535,1535,1535,9
20240726,130300,56009118,1536,1536,1536,1536,0
20240726,130200,56009118,1536,1536,1536,1536,1
20240726,130100,56007582,1536,1535,1536,1535,14
20240726,130000,55986091,1535,1536,1536,1535,247
20240726,125900,55606730,1536,1536,1536,1536,2
20240726,125800,55603658,1535,1535,1535,1535,65
20240726,125700,55503883,1535,1535,1535,1535,20
20240726,125600,55473183,1535,1534,1535,1534,1179
20240726,125500,53663448,1534,1534,1534,1534,1
20240726,125400,53661914,1534,1533,1534,1533,513
20240726,125300,52875175,1533,1533,1533,1533,0
20240726,125200,52875175,1533,1533,1533,1533,8
20240726,125100,52862911,1532,1532,1532,1532,636
20240726,125000,51888559,1532,1532,1532,1532,34
20240726,124900,51836471,1532,1532,1532,1532,0
20240726,124800,51836471,1532,1532,1532,1532,0
20240726,124700,51836471,1532,1532,1532,1532,0
20240726,124600,51836471,1532,1532,1532,1531,137
20240726,124500,51626618,1532,1532,1532,1532,0
20240726,124400,51626618,1532,1532,1532,1532,0
20240726,124300,51626618,1532,1532,1532,1531,183
20240726,124200,51346275,1532,1532,1532,1532,7
20240726,124100,51335551,1531,1531,1531,1531,22
20240726,124000,51301869,1531,1531,1531,1531,49
20240726,123900,51226850,1531,1531,1531,1531,0
20240726,123800,51226850,1531,1531,1531,1531,22
20240726,123700,51193168,1531,1531,1531,1531,13
20240726,123600,51173265,1531,1531,1531,1531,0
20240726,123500,51173265,1531,1531,1531,1531,0
20240726,123400,51173265,1531,1531,1531,1531,0
20240726,123300,51173265,1531,1530,1531,1530,55
20240726,123200,51089067,1530,1530,1530,1530,13
20240726,123100,51069177,1530,1530,1530,1530,0
20240726,123000,51069177,1530,1530,1530,1530,11
20240726,122900,51052347,1531,1531,1531,1531,25
20240726,122800,51014072,1532,1532,1532,1532,66
20240726,122700,50912960,1531,1531,1531,1531,0
20240726,122600,50912960,1531,1531,1531,1531,50
20240726,122500,50836410,1531,1531,1531,1531,0
20240726,122400,50836410,1531,1531,1531,1531,0
20240726,122300,50836410,1531,1531,1531,1531,500
20240726,122200,50070910,1531,1531,1531,1531,0
20240726,122100,50070910,1531,1531,1531,1531,34
20240726,122000,50018856,1530,1530,1530,1530,0
20240726,121900,50018856,1530,1530,1530,1530,88
20240726,121800,49884216,1529,1529,1529,1529,0
20240726,121700,49884216,1529,1529,1529,1529,9
20240726,121600,49870455,1530,1529,1530,1529,10
20240726,121500,49855164,1529,1529,1529,1529,10
20240726,121400,49839874,1529,1529,1529,1529,10
20240726,121300,49824584,1529,1529,1529,1529,20
20240726,121200,49794004,1531,1531,1531,1531,0
20240726,121100,49794004,1531,1531,1531,1531,0
20240726,121000,49794004,1531,1530,1531,1530,268
20240726,120900,49383959,1532,1532,1532,1532,1
20240726,120800,49382427,1531,1531,1531,1531,1
20240726,120700,49380896,1531,1531,1531,1531,0
20240726,120600,49380896,1531,1531,1531,1531,44
20240726,120500,49313532,1532,1531,1532,1531,566
20240726,120400,48446955,1531,1531,1531,1531,0
20240726,120300,48446955,1531,1526,1531,1526,1670
20240726,120200,45891614,1525,1525,1525,1525,0
20240726,120100,45891614,1525,1525,1525,1525,0
20240726,120000,45891614,1525,1525,1525,1525,38
20240726,115900,45833664,1524,1524,1524,1524,0
20240726,115800,45833664,1524,1524,1524,1524,0
20240726,115700,45833664,1524,1524,1524,1524,0
20240726,115600,45833664,1524,1524,1524,1524,0
20240726,115500,45833664,1524,1524,1524,1524,22
20240726,115400,45800136,1525,1525,1525,1525,4
20240726,115300,45794036,1525,1524,1525,1524,12
20240726,115200,45775747,1525,1525,1525,1525,12
20240726,115100,45757447,1525,1525,1525,1525,0
20240726,115000,45757447,1525,1525,1525,1525,0
20240726,114900,45757447,1525,1525,1525,1525,0
20240726,114800,45757447,1525,1525,1525,1525,50
20240726,114700,45681197,1525,1525,1525,1525,18
20240726,114600,45653747,1525,1525,1525,1525,0
20240726,114500,45653747,1525,1525,1525,1525,0
20240726,114400,45653747,1525,1525,1525,1525,44
20240726,114300,45586647,1526,1526,1526,1526,0
20240726,114200,45586647,1526,1526,1526,1526,0
20240726,114100,45586647,1526,1526,1526,1526,0
20240726,114000,45586647,1526,1526,1526,1526,13
20240726,113900,45566809,1526,1526,1526,1526,10
20240726,113800,45551549,1526,1526,1526,1526,5
20240726,113700,45543919,1526,1526,1526,1526,0
20240726,113600,45543919,1526,1526,1526,1526,10
20240726,113500,45528659,1526,1526,1526,1526,1
20240726,113400,45527133,1525,1525,1525,1525,0
20240726,113300,45527133,1525,1524,1525,1524,204
20240726,113200,45216177,1524,1524,1524,1524,50
20240726,113100,45139977,1524,1523,1524,1523,76
20240726,113000,45024182,1520,1520,1520,1520,0
20240726,112900,45024182,1520,1520,1520,1520,12
20240726,112800,45005942,1523,1523,1523,1523,212
20240726,112700,44683066,1522,1522,1522,1522,0
20240726,112600,44683066,1522,1521,1522,1521,475
20240726,112500,43960559,1520,1520,1520,1520,0
20240726,112400,43960559,1520,1520,1520,1520,30
20240726,112300,43914959,1520,1520,1520,1520,0
20240726,112200,43914959,1520,1520,1520,1520,0
20240726,112100,43914959,1520,1520,1520,1520,15
20240726,112000,43892159,1520,1517,1520,1514,2130
20240726,111900,40662847,1517,1520,1520,1517,2134
20240726,111800,37421905,1520,1520,1520,1520,7
20240726,111700,37411265,1520,1520,1520,1520,2
20240726,111600,37408225,1521,1520,1521,1520,21
20240726,111500,37376294,1520,1520,1520,1520,8
20240726,111400,37364134,1520,1520,1520,1520,13
20240726,111300,37344374,1520,1520,1520,1520,9
20240726,111200,37330694,1520,1520,1520,1520,14
20240726,111100,37309414,1520,1520,1520,1520,5
20240726,111000,37301814,1520,1520,1520,1520,14
20240726,110900,37280534,1520,1520,1520,1520,19
20240726,110800,37251654,1520,1520,1520,1520,15
20240726,110700,37228854,1520,1520,1521,1520,17
20240726,110600,37203013,1520,1521,1521,1520,20
20240726,110500,37172603,1522,1522,1522,1522,0
20240726,110400,37172603,1522,1521,1522,1521,21
20240726,110300,37140661,1520,1523,1523,1520,2
20240726,110200,37137618,1520,1520,1520,1520,104
20240726,110100,36979538,1520,1520,1526,1520,291
20240726,110000,36536339,1520,1519,1520,1519,72
20240726,105900,36426912,1519,1518,1519,1518,53
20240726,105800,36346409,1518,1518,1518,1518,33
20240726,105700,36296315,1518,1518,1518,1518,33
20240726,105600,36246221,1518,1517,1518,1517,89
20240726,105500,36111133,1517,1517,1517,1517,224
20240726,105400,35771325,1517,1517,1517,1517,4
20240726,105300,35765257,1518,1517,1518,1516,510
20240726,105200,34991895,1517,1516,1517,1516,53
20240726,105100,34911513,1516,1516,1516,1516,85
20240726,105000,34782653,1516,1516,1516,1516,4
20240726,104900,34776589,1518,1518,1518,1518,13
20240726,104800,34756855,1518,1518,1518,1518,2
20240726,104700,34753819,1518,1517,1518,1517,472
20240726,104600,34037753,1517,1518,1518,1517,28
20240726,104500,33995257,1517,1517,1518,1517,21
20240726,104400,33963395,1517,1517,1517,1517,12
20240726,104300,33945191,1518,1517,1518,1517,17
20240726,104200,33919401,1517,1517,1517,1517,8
20240726,104100,33907265,1517,1517,1517,1517,0
20240726,104000,33907265,1517,1517,1517,1517,41
20240726,103900,33845068,1517,1515,1517,1515,16
20240726,103800,33820813,1515,1512,1515,1512,3060
20240726,103700,29185873,1512,1512,1512,1512,0
20240726,103600,29185873,1512,1511,1512,1511,46
20240726,103500,29116345,1511,1511,1511,1511,24
20240726,103400,29080081,1511,1511,1511,1511,24
20240726,103300,29043817,1511,1511,1511,1511,25
20240726,103200,29006042,1511,1511,1511,1511,24
20240726,103100,28969778,1511,1511,1511,1511,536
20240726,103000,28159882,1511,1511,1511,1511,13
20240726,102900,28140239,1511,1511,1511,1511,12
20240726,102800,28122107,1511,1511,1511,1511,525
20240726,102700,27328832,1512,1512,1512,1512,0
20240726,102600,27328832,1512,1512,1512,1512,25
20240726,102500,27291032,1511,1511,1511,1511,15
20240726,102400,27268367,1511,1511,1511,1511,0
20240726,102300,27268367,1511,1511,1511,1511,40
20240726,102200,27207927,1510,1510,1510,1510,13
20240726,102100,27188297,1513,1513,1513,1513,0
20240726,102000,27188297,1513,1513,1513,1513,5
20240726,101900,27180732,1513,1513,1513,1513,83
20240726,101800,27055153,1513,1513,1513,1513,1
20240726,101700,27053640,1513,1513,1513,1513,254
20240726,101600,26669338,1513,1513,1513,1513,1
20240726,101500,26667825,1513,1514,1514,1513,15
20240726,101400,26645129,1510,1510,1510,1510,0
20240726,101300,26645129,1510,1510,1510,1510,100
20240726,101200,26494129,1510,1508,1510,1508,976
20240726,101100,25021609,1507,1507,1507,1507,51
20240726,101000,24944752,1505,1505,1505,1505,19
20240726,100900,24916157,1505,1505,1505,1505,19
20240726,100800,24887562,1505,1505,1505,1505,13
20240726,100700,24867997,1505,1507,1507,1505,51
20240726,100600,24791180,1504,1504,1504,1504,13
20240726,100500,24771628,1504,1504,1504,1504,0
20240726,100400,24771628,1504,1504,1504,1504,231
20240726,100300,24424204,1504,1504,1504,1504,13
20240726,100200,24404652,1507,1507,1507,1507,0
20240726,100100,24404652,1507,1504,1507,1504,32
20240726,100000,24356521,1510,1510,1510,1510,0
20240726,095900,24356521,1510,1510,1510,1510,0
20240726,095800,24356521,1510,1510,1510,1510,0
20240726,095700,24356521,1510,1510,1510,1510,68
20240726,095600,24253841,1510,1509,1510,1509,500
20240726,095500,23498890,1506,1506,1506,1506,0
20240726,095400,23498890,1506,1504,1506,1504,3342
20240726,095300,18472474,1503,1504,1504,1503,49
20240726,095200,18398822,1504,1504,1506,1504,88
20240726,095100,18266468,1504,1505,1505,1504,87
20240726,095000,18135563,1505,1505,1505,1505,0
20240726,094900,18135563,1505,1505,1505,1505,45
20240726,094800,18067838,1509,1509,1509,1509,2
20240726,094700,18064820,1504,1508,1509,1504,57
20240726,094600,17979033,1508,1508,1508,1508,8
20240726,094500,17966969,1508,1508,1508,1508,2
20240726,094400,17963953,1508,1508,1508,1508,1
20240726,094300,17962445,1505,1505,1505,1505,603
20240726,094200,17054930,1505,1508,1508,1505,78
20240726,094100,16937459,1505,1508,1508,1505,184
20240726,094000,16660367,1508,1508,1508,1508,0
20240726,093900,16660367,1508,1508,1508,1508,10
20240726,093800,16645287,1508,1509,1509,1508,1008
20240726,093700,15125216,1509,1509,1509,1509,124
20240726,093600,14938100,1506,1511,1511,1506,2200
20240726,093500,11616116,1514,1514,1514,1514,0
20240726,093400,11616116,1514,1514,1514,1514,0
20240726,093300,11616116,1514,1514,1514,1514,1
20240726,093200,11614602,1514,1514,1514,1514,5
20240726,093100,11607032,1510,1510,1510,1510,0
20240726,093000,11607032,1510,1510,1510,1510,0
20240726,092900,11607032,1510,1510,1510,1510,1000
20240726,092800,10097032,1510,1511,1511,1510,55
20240726,092700,10013977,1512,1516,1516,1512,3338
20240726,092600,4960158,1517,1517,1517,1517,0
20240726,092500,4960158,1517,1517,1517,1517,0
20240726,092400,4960158,1517,1517,1517,1517,0
20240726,092300,4960158,1517,1517,1517,1517,20
20240726,092200,4929818,1517,1517,1517,1517,0
20240726,092100,4929818,1517,1519,1519,1517,2005
20240726,092000,1888223,1520,1520,1520,1520,1
20240726,091900,1886703,1520,1520,1520,1520,1
20240726,091800,1885183,1520,1520,1520,1520,1
20240726,091700,1883663,1516,1516,1516,1516,0
20240726,091600,1883663,1516,1516,1516,1516,38
20240726,091500,1826055,1520,1521,1521,1520,42
20240726,091400,1762193,1532,1532,1532,1532,0
20240726,091300,1762193,1532,1532,1532,1532,1
20240726,091200,1760661,1521,1521,1521,1521,1
20240726,091100,1759140,1520,1520,1520,1520,306
20240726,091000,1294020,1520,1520,1520,1520,0
20240726,090900,1294020,1520,1520,1520,1520,0
20240726,090800,1294020,1520,1520,1520,1520,57
20240726,090700,1207380,1521,1521,1521,1521,0
20240726,090600,1207380,1521,1521,1521,1521,0
20240726,090500,1207380,1521,1521,1521,1521,452
20240726,090400,519888,1521,1522,1522,1521,59
20240726,090300,430131,1539,1540,1540,1539,5
20240726,090200,422435,1540,1517,1540,1517,2
20240726,090100,419378,1514,1514,1514,1514,0
20240726,090000,419378,1514,1514,1514,1514,277