stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192600,167359370,7650,7650,7650,7650,840
20240726,192500,167359370,7650,7650,7650,7650,0
20240726,192400,167359370,7650,7650,7650,7650,0
20240726,192300,167359370,7650,7650,7650,7650,0
20240726,192200,167359370,7650,7650,7650,7650,0
20240726,192100,167359370,7650,7650,7650,7650,0
20240726,192000,167359370,7650,7650,7650,7650,0
20240726,191900,167359370,7650,7650,7650,7650,0
20240726,191800,167359370,7650,7650,7650,7650,0
20240726,191700,167359370,7650,7650,7650,7650,0
20240726,191600,167359370,7650,7650,7650,7650,0
20240726,191500,167359370,7650,7650,7650,7650,0
20240726,191400,167359370,7650,7650,7650,7650,0
20240726,191300,167359370,7650,7650,7650,7650,0
20240726,191200,167359370,7650,7650,7650,7650,0
20240726,191100,167359370,7650,7650,7650,7650,0
20240726,191000,167359370,7650,7650,7650,7650,0
20240726,190900,167359370,7650,7650,7650,7650,0
20240726,190800,167359370,7650,7650,7650,7650,0
20240726,190700,167359370,7650,7650,7650,7650,0
20240726,190600,167359370,7650,7650,7650,7650,0
20240726,190500,167359370,7650,7650,7650,7650,0
20240726,190400,167359370,7650,7650,7650,7650,0
20240726,190300,167359370,7650,7650,7650,7650,0
20240726,190200,167359370,7650,7650,7650,7650,0
20240726,190100,167359370,7650,7650,7650,7650,0
20240726,190000,167359370,7650,7650,7650,7650,0
20240726,185900,167359370,7650,7650,7650,7650,0
20240726,185800,167359370,7650,7650,7650,7650,0
20240726,185700,167359370,7650,7650,7650,7650,0
20240726,185600,167359370,7650,7650,7650,7650,840
20240726,185500,167359370,7650,7650,7650,7650,0
20240726,185400,167359370,7650,7650,7650,7650,0
20240726,185300,167359370,7650,7650,7650,7650,0
20240726,185200,167359370,7650,7650,7650,7650,0
20240726,185100,167359370,7650,7650,7650,7650,0
20240726,185000,167359370,7650,7650,7650,7650,0
20240726,184900,167359370,7650,7650,7650,7650,0
20240726,184800,167359370,7650,7650,7650,7650,0
20240726,184700,167359370,7650,7650,7650,7650,0
20240726,184600,167359370,7650,7650,7650,7650,0
20240726,184500,167359370,7650,7650,7650,7650,0
20240726,184400,167359370,7650,7650,7650,7650,0
20240726,184300,167359370,7650,7650,7650,7650,0
20240726,184200,167359370,7650,7650,7650,7650,0
20240726,184100,167359370,7650,7650,7650,7650,0
20240726,184000,167359370,7650,7650,7650,7650,0
20240726,183900,167359370,7650,7650,7650,7650,0
20240726,183800,167359370,7650,7650,7650,7650,0
20240726,183700,167359370,7650,7650,7650,7650,0
20240726,183600,167359370,7650,7650,7650,7650,0
20240726,183500,167359370,7650,7650,7650,7650,0
20240726,183400,167359370,7650,7650,7650,7650,0
20240726,183300,167359370,7650,7650,7650,7650,0
20240726,183200,167359370,7650,7650,7650,7650,0
20240726,183100,167359370,7650,7650,7650,7650,0
20240726,183000,167359370,7650,7650,7650,7650,0
20240726,182900,167359370,7650,7650,7650,7650,0
20240726,182800,167359370,7650,7650,7650,7650,0
20240726,182700,167359370,7650,7650,7650,7650,0
20240726,182600,167359370,7650,7650,7650,7650,840
20240726,182500,167359370,7650,7650,7650,7650,0
20240726,182400,167359370,7650,7650,7650,7650,0
20240726,182300,167359370,7650,7650,7650,7650,0
20240726,182200,167359370,7650,7650,7650,7650,0
20240726,182100,167359370,7650,7650,7650,7650,0
20240726,182000,167359370,7650,7650,7650,7650,0
20240726,181900,167359370,7650,7650,7650,7650,0
20240726,181800,167359370,7650,7650,7650,7650,0
20240726,181700,167359370,7650,7650,7650,7650,0
20240726,181600,167359370,7650,7650,7650,7650,0
20240726,181500,167359370,7650,7650,7650,7650,0
20240726,181400,167359370,7650,7650,7650,7650,0
20240726,181300,167359370,7650,7650,7650,7650,0
20240726,181200,167359370,7650,7650,7650,7650,0
20240726,181100,167359370,7650,7650,7650,7650,0
20240726,181000,167359370,7650,7650,7650,7650,0
20240726,180900,167359370,7650,7650,7650,7650,0
20240726,180800,167359370,7650,7650,7650,7650,0
20240726,180700,167359370,7650,7650,7650,7650,0
20240726,180600,167359370,7650,7650,7650,7650,0
20240726,180500,167359370,7650,7650,7650,7650,0
20240726,180400,167359370,7650,7650,7650,7650,0
20240726,180300,167359370,7650,7650,7650,7650,0
20240726,180200,167359370,7650,7650,7650,7650,0
20240726,180100,167359370,7650,7650,7650,7650,0
20240726,180000,167359370,7650,7650,7650,7650,0
20240726,175900,167359370,7650,7650,7650,7650,0
20240726,175800,167359370,7650,7650,7650,7650,0
20240726,175700,167359370,7650,7650,7650,7650,0
20240726,175600,167359370,7650,7650,7650,7650,840
20240726,175500,167359370,7650,7650,7650,7650,0
20240726,175400,167359370,7650,7650,7650,7650,0
20240726,175300,167359370,7650,7650,7650,7650,0
20240726,175200,167359370,7650,7650,7650,7650,0
20240726,175100,167359370,7650,7650,7650,7650,0
20240726,175000,167359370,7650,7650,7650,7650,0
20240726,174900,167359370,7650,7650,7650,7650,0
20240726,174800,167359370,7650,7650,7650,7650,0
20240726,174700,167359370,7650,7650,7650,7650,0
20240726,174600,167359370,7650,7650,7650,7650,0
20240726,174500,167359370,7650,7650,7650,7650,0
20240726,174400,167359370,7650,7650,7650,7650,0
20240726,174300,167359370,7650,7650,7650,7650,0
20240726,174200,167359370,7650,7650,7650,7650,0
20240726,174100,167359370,7650,7650,7650,7650,0
20240726,174000,167359370,7650,7650,7650,7650,0
20240726,173900,167359370,7650,7650,7650,7650,0
20240726,173800,167359370,7650,7650,7650,7650,0
20240726,173700,167359370,7650,7650,7650,7650,0
20240726,173600,167359370,7650,7650,7650,7650,0
20240726,173500,167359370,7650,7650,7650,7650,0
20240726,173400,167359370,7650,7650,7650,7650,0
20240726,173300,167359370,7650,7650,7650,7650,0
20240726,173200,167359370,7650,7650,7650,7650,0
20240726,173100,167359370,7650,7650,7650,7650,0
20240726,173000,167359370,7650,7650,7650,7650,0
20240726,172900,167359370,7650,7650,7650,7650,0
20240726,172800,167359370,7650,7650,7650,7650,0
20240726,172700,167359370,7650,7650,7650,7650,0
20240726,172600,167359370,7650,7650,7650,7650,840
20240726,172500,167359370,7650,7650,7650,7650,0
20240726,172400,167359370,7650,7650,7650,7650,0
20240726,172300,167359370,7650,7650,7650,7650,0
20240726,172200,167359370,7650,7650,7650,7650,0
20240726,172100,167359370,7650,7650,7650,7650,0
20240726,172000,167359370,7650,7650,7650,7650,0
20240726,171900,167359370,7650,7650,7650,7650,0
20240726,171800,167359370,7650,7650,7650,7650,0
20240726,171700,167359370,7650,7650,7650,7650,0
20240726,171600,167359370,7650,7650,7650,7650,0
20240726,171500,167359370,7650,7650,7650,7650,0
20240726,171400,167359370,7650,7650,7650,7650,0
20240726,171300,167359370,7650,7650,7650,7650,0
20240726,171200,167359370,7650,7650,7650,7650,0
20240726,171100,167359370,7650,7650,7650,7650,0
20240726,171000,167359370,7650,7650,7650,7650,0
20240726,170900,167359370,7650,7650,7650,7650,0
20240726,170800,167359370,7650,7650,7650,7650,0
20240726,170700,167359370,7650,7650,7650,7650,0
20240726,170600,167359370,7650,7650,7650,7650,0
20240726,170500,167359370,7650,7650,7650,7650,0
20240726,170400,167359370,7650,7650,7650,7650,0
20240726,170300,167359370,7650,7650,7650,7650,0
20240726,170200,167359370,7650,7650,7650,7650,0
20240726,170100,167359370,7650,7650,7650,7650,0
20240726,170000,167359370,7650,7650,7650,7650,0
20240726,165900,167359370,7650,7650,7650,7650,0
20240726,165800,167359370,7650,7650,7650,7650,0
20240726,165700,167359370,7650,7650,7650,7650,0
20240726,165600,167359370,7650,7650,7650,7650,840
20240726,165500,167359370,7650,7650,7650,7650,0
20240726,165400,167359370,7650,7650,7650,7650,0
20240726,165300,167359370,7650,7650,7650,7650,0
20240726,165200,167359370,7650,7650,7650,7650,0
20240726,165100,167359370,7650,7650,7650,7650,0
20240726,165000,167359370,7650,7650,7650,7650,0
20240726,164900,167359370,7650,7650,7650,7650,0
20240726,164800,167359370,7650,7650,7650,7650,0
20240726,164700,167359370,7650,7650,7650,7650,0
20240726,164600,167359370,7650,7650,7650,7650,0
20240726,164500,167359370,7650,7650,7650,7650,0
20240726,164400,167359370,7650,7650,7650,7650,0
20240726,164300,167359370,7650,7650,7650,7650,0
20240726,164200,167359370,7650,7650,7650,7650,0
20240726,164100,167359370,7650,7650,7650,7650,0
20240726,164000,167359370,7650,7650,7650,7650,0
20240726,163900,167359370,7650,7650,7650,7650,0
20240726,163800,167359370,7650,7650,7650,7650,0
20240726,163700,167359370,7650,7650,7650,7650,0
20240726,163600,167359370,7650,7650,7650,7650,0
20240726,163500,167359370,7650,7650,7650,7650,0
20240726,163400,167359370,7650,7650,7650,7650,0
20240726,163300,167359370,7650,7650,7650,7650,0
20240726,163200,167359370,7650,7650,7650,7650,0
20240726,163100,167359370,7650,7650,7650,7650,0
20240726,163000,167359370,7650,7650,7650,7650,0
20240726,162900,167359370,7650,7650,7650,7650,0
20240726,162800,167359370,7650,7650,7650,7650,0
20240726,162700,167359370,7650,7650,7650,7650,0
20240726,162600,167359370,7650,7650,7650,7650,840
20240726,162500,167359370,7650,7650,7650,7650,0
20240726,162400,167359370,7650,7650,7650,7650,0
20240726,162300,167359370,7650,7650,7650,7650,0
20240726,162200,167359370,7650,7650,7650,7650,0
20240726,162100,167359370,7650,7650,7650,7650,0
20240726,162000,167359370,7650,7650,7650,7650,0
20240726,161900,167359370,7650,7650,7650,7650,0
20240726,161800,167359370,7650,7650,7650,7650,0
20240726,161700,167359370,7650,7650,7650,7650,0
20240726,161600,167359370,7650,7650,7650,7650,0
20240726,161500,167359370,7650,7650,7650,7650,0
20240726,161400,167359370,7650,7650,7650,7650,0
20240726,161300,167359370,7650,7650,7650,7650,0
20240726,161200,167359370,7650,7650,7650,7650,0
20240726,161100,167359370,7650,7650,7650,7650,0
20240726,161000,167359370,7650,7650,7650,7650,0
20240726,160900,167359370,7650,7650,7650,7650,0
20240726,160800,167359370,7650,7650,7650,7650,0
20240726,160700,167359370,7650,7650,7650,7650,0
20240726,160600,167359370,7650,7650,7650,7650,0
20240726,160500,167359370,7650,7650,7650,7650,0
20240726,160400,167359370,7650,7650,7650,7650,0
20240726,160300,167359370,7650,7650,7650,7650,0
20240726,160200,167359370,7650,7650,7650,7650,0
20240726,160100,167359370,7650,7650,7650,7650,0
20240726,160000,167359370,7650,7650,7650,7650,0
20240726,155900,167359370,7650,7650,7650,7650,0
20240726,155800,167359370,7650,7650,7650,7650,0
20240726,155700,167359370,7650,7650,7650,7650,0
20240726,155600,167359370,7650,7650,7650,7650,840
20240726,155500,167359370,7650,7650,7650,7650,0
20240726,155400,167359370,7650,7650,7650,7650,0
20240726,155300,167359370,7650,7650,7650,7650,0
20240726,155200,167359370,7650,7650,7650,7650,0
20240726,155100,167359370,7650,7650,7650,7650,0
20240726,155000,167359370,7650,7650,7650,7650,0
20240726,154900,167359370,7650,7650,7650,7650,0
20240726,154800,167359370,7650,7650,7650,7650,0
20240726,154700,167359370,7650,7650,7650,7650,0
20240726,154600,167359370,7650,7650,7650,7650,0
20240726,154500,167359370,7650,7650,7650,7650,0
20240726,154400,167359370,7650,7650,7650,7650,0
20240726,154300,167359370,7650,7650,7650,7650,0
20240726,154200,167359370,7650,7650,7650,7650,0
20240726,154100,167359370,7650,7650,7650,7650,0
20240726,154000,167359370,7650,7650,7650,7650,0
20240726,153900,167359370,7650,7650,7650,7650,0
20240726,153800,167359370,7650,7650,7650,7650,0
20240726,153700,167359370,7650,7650,7650,7650,0
20240726,153600,167359370,7650,7650,7650,7650,0
20240726,153500,167359370,7650,7650,7650,7650,0
20240726,153400,167359370,7650,7650,7650,7650,0
20240726,153300,167359370,7650,7650,7650,7650,0
20240726,153200,167359370,7650,7650,7650,7650,0
20240726,153100,167359370,7650,7650,7650,7650,0
20240726,153000,167359370,7650,7650,7650,7650,840
20240726,152900,160933370,7670,7670,7670,7670,0
20240726,152800,160933370,7670,7670,7670,7670,0
20240726,152700,160933370,7670,7670,7670,7670,0
20240726,152600,160933370,7670,7670,7670,7670,0
20240726,152500,160933370,7670,7670,7670,7670,0
20240726,152400,160933370,7670,7670,7670,7670,0
20240726,152300,160933370,7670,7670,7670,7670,0
20240726,152200,160933370,7670,7670,7670,7670,0
20240726,152100,160933370,7670,7670,7670,7670,0
20240726,152000,160933370,7670,7670,7670,7670,0
20240726,151900,160933370,7670,7660,7670,7660,20
20240726,151800,160780160,7660,7660,7660,7660,276
20240726,151700,158666000,7670,7660,7670,7660,29
20240726,151600,158443770,7660,7660,7660,7660,0
20240726,151500,158443770,7660,7660,7670,7660,757
20240726,151400,152640150,7660,7660,7660,7660,35
20240726,151300,152372050,7660,7660,7660,7660,325
20240726,151200,149882550,7670,7660,7670,7660,22
20240726,151100,149713960,7670,7660,7670,7660,72
20240726,151000,149162430,7660,7660,7670,7660,31
20240726,150900,148924960,7660,7660,7660,7660,300
20240726,150800,146626960,7660,7660,7660,7660,3
20240726,150700,146603980,7650,7670,7670,7650,52
20240726,150600,146205750,7660,7660,7660,7660,67
20240726,150500,145692530,7660,7660,7670,7660,1203
20240726,150400,136477540,7670,7680,7680,7670,298
20240726,150300,134191870,7680,7680,7680,7680,30
20240726,150200,133961470,7680,7680,7680,7680,5
20240726,150100,133923070,7680,7680,7680,7680,5
20240726,150000,133884670,7680,7680,7680,7680,1
20240726,145900,133876990,7680,7680,7680,7680,0
20240726,145800,133876990,7680,7680,7680,7680,10
20240726,145700,133800190,7680,7680,7680,7680,3
20240726,145600,133777150,7680,7680,7680,7680,1
20240726,145500,133769470,7670,7670,7670,7670,1
20240726,145400,133761800,7680,7680,7680,7680,25
20240726,145300,133569800,7680,7680,7680,7680,3
20240726,145200,133546760,7680,7680,7680,7680,20
20240726,145100,133393160,7680,7680,7680,7680,0
20240726,145000,133393160,7680,7680,7680,7680,0
20240726,144900,133393160,7680,7680,7680,7680,177
20240726,144800,132033800,7690,7690,7690,7690,0
20240726,144700,132033800,7690,7680,7690,7680,166
20240726,144600,130758900,7690,7690,7690,7690,0
20240726,144500,130758900,7690,7680,7690,7680,372
20240726,144400,127901910,7680,7680,7680,7680,0
20240726,144300,127901910,7680,7680,7680,7680,100
20240726,144200,127133910,7680,7680,7680,7680,0
20240726,144100,127133910,7680,7680,7680,7680,11
20240726,144000,127049430,7680,7680,7680,7680,10
20240726,143900,126972630,7680,7670,7680,7670,63
20240726,143800,126489290,7670,7670,7670,7670,30
20240726,143700,126259190,7680,7680,7680,7680,0
20240726,143600,126259190,7680,7680,7680,7680,0
20240726,143500,126259190,7680,7680,7680,7680,0
20240726,143400,126259190,7680,7670,7680,7670,16
20240726,143300,126136460,7670,7670,7670,7670,57
20240726,143200,125699270,7680,7680,7680,7680,0
20240726,143100,125699270,7680,7680,7680,7680,0
20240726,143000,125699270,7680,7680,7680,7680,0
20240726,142900,125699270,7680,7680,7680,7680,1
20240726,142800,125691590,7670,7670,7670,7670,2
20240726,142700,125676250,7680,7680,7680,7680,64
20240726,142600,125184730,7680,7680,7680,7680,0
20240726,142500,125184730,7680,7680,7680,7680,2
20240726,142400,125169370,7680,7680,7680,7680,0
20240726,142300,125169370,7680,7680,7680,7680,3
20240726,142200,125146330,7680,7680,7680,7680,2
20240726,142100,125130970,7680,7680,7680,7680,0
20240726,142000,125130970,7680,7680,7680,7680,0
20240726,141900,125130970,7680,7680,7680,7680,2
20240726,141800,125115610,7660,7660,7660,7660,0
20240726,141700,125115610,7660,7670,7680,7660,190
20240726,141600,123657260,7670,7670,7670,7670,18
20240726,141500,123519200,7660,7650,7660,7650,228
20240726,141400,121773580,7660,7660,7660,7660,8
20240726,141300,121712300,7660,7660,7660,7660,70
20240726,141200,121176100,7660,7660,7660,7660,26
20240726,141100,120976940,7660,7660,7660,7660,11
20240726,141000,120892680,7660,7660,7660,7660,0
20240726,140900,120892680,7660,7660,7660,7660,0
20240726,140800,120892680,7660,7660,7660,7660,332
20240726,140700,118349560,7660,7660,7660,7660,33
20240726,140600,118096780,7660,7660,7660,7660,27
20240726,140500,117889960,7660,7660,7660,7660,6
20240726,140400,117844000,7660,7660,7660,7660,306
20240726,140300,115500040,7670,7670,7680,7670,46
20240726,140200,115147110,7680,7670,7680,7670,179
20240726,140100,113774110,7680,7680,7680,7680,10
20240726,140000,113697310,7680,7680,7680,7680,43
20240726,135900,113367070,7680,7680,7680,7680,1
20240726,135800,113359390,7680,7680,7680,7680,11
20240726,135700,113274910,7690,7690,7690,7690,1
20240726,135600,113267220,7690,7690,7690,7690,0
20240726,135500,113267220,7690,7690,7690,7690,0
20240726,135400,113267220,7690,7690,7690,7690,0
20240726,135300,113267220,7690,7690,7690,7690,2
20240726,135200,113251840,7670,7670,7670,7670,0
20240726,135100,113251840,7670,7680,7680,7670,100
20240726,135000,112484730,7680,7680,7680,7680,0
20240726,134900,112484730,7680,7680,7680,7680,0
20240726,134800,112484730,7680,7680,7680,7680,174
20240726,134700,111148410,7690,7690,7690,7690,1
20240726,134600,111140720,7690,7690,7690,7690,3
20240726,134500,111117650,7680,7680,7680,7680,0
20240726,134400,111117650,7680,7680,7680,7680,220
20240726,134300,109428050,7690,7690,7690,7690,0
20240726,134200,109428050,7690,7690,7690,7690,10
20240726,134100,109351150,7690,7690,7690,7690,0
20240726,134000,109351150,7690,7690,7690,7690,0
20240726,133900,109351150,7690,7690,7690,7690,0
20240726,133800,109351150,7690,7690,7690,7690,0
20240726,133700,109351150,7690,7690,7690,7690,1
20240726,133600,109343460,7690,7690,7690,7690,7
20240726,133500,109289630,7690,7690,7690,7690,17
20240726,133400,109158900,7690,7690,7690,7690,1
20240726,133300,109151210,7690,7690,7690,7690,0
20240726,133200,109151210,7690,7690,7690,7690,0
20240726,133100,109151210,7690,7690,7690,7690,40
20240726,133000,108843610,7700,7700,7700,7700,1
20240726,132900,108835910,7690,7690,7690,7690,0
20240726,132800,108835910,7690,7690,7690,7690,48
20240726,132700,108466790,7680,7680,7680,7680,0
20240726,132600,108466790,7680,7690,7690,7680,6
20240726,132500,108420690,7680,7680,7680,7680,0
20240726,132400,108420690,7680,7680,7680,7680,102
20240726,132300,107637330,7690,7680,7690,7680,883
20240726,132200,100855870,7690,7690,7690,7690,0
20240726,132100,100855870,7690,7690,7690,7690,39
20240726,132000,100555960,7700,7700,7700,7700,10
20240726,131900,100478960,7700,7700,7700,7700,3
20240726,131800,100455860,7700,7700,7700,7700,1
20240726,131700,100448160,7710,7710,7710,7710,32
20240726,131600,100201440,7700,7700,7700,7700,11
20240726,131500,100116740,7700,7690,7700,7690,152
20240726,131400,98947770,7690,7690,7690,7690,2
20240726,131300,98932390,7690,7690,7690,7690,25
20240726,131200,98740140,7690,7700,7700,7680,2030
20240726,131100,83133340,7700,7710,7710,7700,1430
20240726,131000,72117840,7750,7730,7750,7710,701
20240726,130900,66708350,7750,7750,7750,7750,0
20240726,130800,66708350,7750,7750,7750,7750,3
20240726,130700,66685100,7750,7750,7750,7750,1
20240726,130600,66677350,7750,7750,7750,7750,0
20240726,130500,66677350,7750,7750,7750,7750,127
20240726,130400,65693100,7750,7750,7750,7750,10
20240726,130300,65615600,7740,7740,7740,7740,0
20240726,130200,65615600,7740,7750,7750,7740,29
20240726,130100,65391130,7730,7730,7730,7730,61
20240726,130000,64919600,7730,7730,7730,7730,20
20240726,125900,64765000,7730,7730,7730,7730,50
20240726,125800,64378500,7750,7750,7750,7750,0
20240726,125700,64378500,7750,7750,7750,7750,0
20240726,125600,64378500,7750,7750,7750,7750,0
20240726,125500,64378500,7750,7750,7750,7750,1
20240726,125400,64370750,7750,7750,7750,7750,0
20240726,125300,64370750,7750,7750,7750,7750,0
20240726,125200,64370750,7750,7750,7750,7750,5
20240726,125100,64332000,7750,7750,7750,7750,42
20240726,125000,64006500,7750,7750,7750,7750,0
20240726,124900,64006500,7750,7750,7750,7750,0
20240726,124800,64006500,7750,7750,7750,7750,0
20240726,124700,64006500,7750,7750,7750,7750,0
20240726,124600,64006500,7750,7750,7750,7750,0
20240726,124500,64006500,7750,7720,7750,7720,48
20240726,124400,63635910,7720,7730,7730,7720,38
20240726,124300,63342520,7730,7730,7730,7730,30
20240726,124200,63110620,7730,7730,7730,7730,44
20240726,124100,62770500,7730,7730,7730,7730,50
20240726,124000,62384000,7740,7740,7740,7740,15
20240726,123900,62267900,7750,7750,7750,7750,0
20240726,123800,62267900,7750,7750,7750,7750,0
20240726,123700,62267900,7750,7750,7750,7750,0
20240726,123600,62267900,7750,7750,7750,7750,0
20240726,123500,62267900,7750,7750,7750,7750,0
20240726,123400,62267900,7750,7750,7750,7750,0
20240726,123300,62267900,7750,7750,7750,7750,0
20240726,123200,62267900,7750,7750,7750,7750,0
20240726,123100,62267900,7750,7750,7750,7750,0
20240726,123000,62267900,7750,7750,7750,7750,0
20240726,122900,62267900,7750,7750,7750,7750,0
20240726,122800,62267900,7750,7750,7750,7750,0
20240726,122700,62267900,7750,7750,7750,7750,0
20240726,122600,62267900,7750,7750,7750,7750,0
20240726,122500,62267900,7750,7750,7750,7750,0
20240726,122400,62267900,7750,7750,7750,7750,1
20240726,122300,62260150,7750,7750,7750,7750,50
20240726,122200,61872650,7750,7750,7750,7750,200
20240726,122100,60322650,7750,7750,7750,7750,0
20240726,122000,60322650,7750,7750,7750,7750,0
20240726,121900,60322650,7750,7750,7750,7750,50
20240726,121800,59935150,7750,7750,7750,7750,90
20240726,121700,59237650,7750,7750,7750,7750,0
20240726,121600,59237650,7750,7750,7750,7750,0
20240726,121500,59237650,7750,7750,7750,7750,0
20240726,121400,59237650,7750,7750,7750,7750,0
20240726,121300,59237650,7750,7740,7750,7740,97
20240726,121200,58486370,7740,7740,7740,7740,4
20240726,121100,58455410,7740,7740,7740,7740,0
20240726,121000,58455410,7740,7740,7740,7740,0
20240726,120900,58455410,7740,7740,7740,7740,2
20240726,120800,58439930,7730,7730,7730,7730,11
20240726,120700,58354900,7730,7730,7730,7730,0
20240726,120600,58354900,7730,7730,7730,7730,0
20240726,120500,58354900,7730,7730,7730,7730,2
20240726,120400,58339440,7730,7730,7730,7730,2
20240726,120300,58323980,7730,7730,7730,7730,13
20240726,120200,58223490,7730,7730,7730,7730,0
20240726,120100,58223490,7730,7730,7730,7730,2
20240726,120000,58208030,7730,7730,7730,7730,5
20240726,115900,58169380,7730,7730,7730,7730,0
20240726,115800,58169380,7730,7730,7730,7730,0
20240726,115700,58169380,7730,7730,7730,7730,0
20240726,115600,58169380,7730,7730,7730,7730,10
20240726,115500,58092080,7730,7730,7730,7730,3
20240726,115400,58068890,7730,7730,7730,7730,0
20240726,115300,58068890,7730,7730,7730,7730,0
20240726,115200,58068890,7730,7730,7730,7730,0
20240726,115100,58068890,7730,7730,7730,7730,10
20240726,115000,57991590,7730,7720,7730,7720,5
20240726,114900,57952980,7720,7730,7730,7720,537
20240726,114800,53804930,7730,7730,7730,7730,316
20240726,114700,51362250,7740,7740,7740,7740,4
20240726,114600,51331290,7740,7740,7740,7740,8
20240726,114500,51269370,7740,7740,7740,7740,0
20240726,114400,51269370,7740,7740,7740,7740,2
20240726,114300,51253890,7750,7750,7750,7750,0
20240726,114200,51253890,7750,7750,7750,7750,10
20240726,114100,51176390,7740,7740,7740,7740,0
20240726,114000,51176390,7740,7750,7750,7740,221
20240726,113900,49465840,7720,7730,7730,7720,36
20240726,113800,49187910,7740,7740,7740,7740,0
20240726,113700,49187910,7740,7740,7740,7740,1
20240726,113600,49180170,7750,7750,7750,7750,0
20240726,113500,49180170,7750,7750,7750,7750,0
20240726,113400,49180170,7750,7750,7750,7750,0
20240726,113300,49180170,7750,7750,7750,7750,0
20240726,113200,49180170,7750,7750,7750,7750,0
20240726,113100,49180170,7750,7750,7750,7750,0
20240726,113000,49180170,7750,7750,7750,7750,3
20240726,112900,49156920,7750,7750,7750,7750,0
20240726,112800,49156920,7750,7750,7750,7750,0
20240726,112700,49156920,7750,7750,7750,7750,0
20240726,112600,49156920,7750,7750,7750,7750,0
20240726,112500,49156920,7750,7750,7750,7750,0
20240726,112400,49156920,7750,7750,7750,7750,0
20240726,112300,49156920,7750,7720,7750,7720,301
20240726,112200,46833170,7750,7750,7750,7750,0
20240726,112100,46833170,7750,7750,7750,7750,1
20240726,112000,46825420,7730,7740,7740,7730,202
20240726,111900,45263720,7750,7750,7750,7750,0
20240726,111800,45263720,7750,7750,7750,7750,0
20240726,111700,45263720,7750,7750,7750,7750,5
20240726,111600,45224970,7750,7750,7750,7750,0
20240726,111500,45224970,7750,7750,7750,7750,0
20240726,111400,45224970,7750,7750,7750,7750,1
20240726,111300,45217220,7730,7750,7770,7730,63
20240726,111200,44729850,7760,7750,7760,7730,682
20240726,111100,39453660,7770,7770,7770,7770,0
20240726,111000,39453660,7770,7770,7770,7770,0
20240726,110900,39453660,7770,7770,7770,7770,2
20240726,110800,39438120,7770,7770,7770,7770,0
20240726,110700,39438120,7770,7770,7770,7770,1
20240726,110600,39430350,7770,7750,7770,7750,20
20240726,110500,39275250,7770,7770,7770,7770,0
20240726,110400,39275250,7770,7770,7770,7770,0
20240726,110300,39275250,7770,7770,7770,7770,0
20240726,110200,39275250,7770,7770,7770,7770,0
20240726,110100,39275250,7770,7770,7770,7770,0
20240726,110000,39275250,7770,7770,7770,7770,19
20240726,105900,39127620,7770,7770,7770,7770,0
20240726,105800,39127620,7770,7770,7770,7770,0
20240726,105700,39127620,7770,7760,7770,7760,68
20240726,105600,38599930,7760,7760,7760,7760,1
20240726,105500,38592170,7740,7740,7740,7740,201
20240726,105400,37036430,7760,7760,7760,7760,0
20240726,105300,37036430,7760,7770,7780,7760,31
20240726,105200,36795530,7780,7780,7780,7780,0
20240726,105100,36795530,7780,7770,7780,7770,2
20240726,105000,36779980,7780,7780,7780,7770,3
20240726,104900,36756650,7760,7770,7770,7760,10
20240726,104800,36679040,7780,7780,7780,7780,0
20240726,104700,36679040,7780,7780,7780,7780,0
20240726,104600,36679040,7780,7770,7780,7770,30
20240726,104500,36445930,7780,7780,7780,7780,1
20240726,104400,36438150,7770,7770,7770,7770,0
20240726,104300,36438150,7770,7770,7780,7770,3
20240726,104200,36414830,7780,7780,7780,7780,1
20240726,104100,36407050,7770,7770,7770,7770,1
20240726,104000,36399280,7760,7760,7760,7760,0
20240726,103900,36399280,7760,7760,7760,7760,31
20240726,103800,36158720,7760,7760,7760,7760,3
20240726,103700,36135440,7760,7760,7760,7740,344
20240726,103600,33467420,7780,7780,7780,7780,0
20240726,103500,33467420,7780,7780,7780,7780,0
20240726,103400,33467420,7780,7780,7780,7780,0
20240726,103300,33467420,7780,7780,7780,7780,0
20240726,103200,33467420,7780,7780,7780,7780,1
20240726,103100,33459640,7760,7760,7760,7760,48
20240726,103000,33087160,7760,7760,7760,7760,1
20240726,102900,33079400,7750,7750,7750,7750,0
20240726,102800,33079400,7750,7750,7750,7750,0
20240726,102700,33079400,7750,7750,7750,7750,7
20240726,102600,33025150,7750,7750,7750,7750,0
20240726,102500,33025150,7750,7750,7750,7750,0
20240726,102400,33025150,7750,7750,7750,7750,0
20240726,102300,33025150,7750,7750,7750,7750,2
20240726,102200,33009650,7750,7740,7760,7740,44
20240726,102100,32669050,7740,7740,7740,7740,11
20240726,102000,32583910,7730,7730,7730,7730,7
20240726,101900,32529800,7740,7740,7740,7740,3
20240726,101800,32506580,7730,7730,7730,7730,53
20240726,101700,32096890,7740,7740,7740,7740,1
20240726,101600,32089150,7720,7720,7720,7720,0
20240726,101500,32089150,7720,7730,7730,7720,220
20240726,101400,30389390,7730,7730,7730,7730,0
20240726,101300,30389390,7730,7730,7730,7730,5
20240726,101200,30350740,7740,7740,7740,7740,20
20240726,101100,30195940,7740,7760,7760,7730,166
20240726,101000,28911450,7750,7750,7750,7750,1
20240726,100900,28903700,7750,7750,7760,7750,704
20240726,100800,23447690,7740,7740,7740,7740,150
20240726,100700,22286690,7740,7740,7740,7740,0
20240726,100600,22286690,7740,7740,7740,7740,3
20240726,100500,22263470,7740,7740,7740,7740,90
20240726,100400,21566870,7750,7750,7750,7750,1
20240726,100300,21559120,7750,7750,7750,7750,1
20240726,100200,21551370,7750,7740,7750,7740,8
20240726,100100,21489380,7750,7750,7750,7750,3
20240726,100000,21466130,7740,7740,7750,7710,298
20240726,095900,19164250,7750,7750,7750,7750,1
20240726,095800,19156500,7750,7750,7750,7750,1
20240726,095700,19148750,7760,7760,7760,7760,0
20240726,095600,19148750,7760,7750,7760,7750,13
20240726,095500,19047980,7750,7760,7760,7750,48
20240726,095400,18675680,7760,7760,7760,7760,1
20240726,095300,18667920,7760,7760,7760,7760,0
20240726,095200,18667920,7760,7760,7760,7760,26
20240726,095100,18466160,7770,7770,7770,7770,0
20240726,095000,18466160,7770,7760,7770,7760,72
20240726,094900,17907420,7760,7750,7760,7750,70
20240726,094800,17364910,7760,7760,7760,7760,0
20240726,094700,17364910,7760,7760,7760,7760,29
20240726,094600,17139870,7770,7770,7770,7770,0
20240726,094500,17139870,7770,7770,7770,7770,0
20240726,094400,17139870,7770,7770,7770,7770,362
20240726,094300,14327130,7780,7780,7780,7780,131
20240726,094200,13307950,7790,7790,7790,7790,5
20240726,094100,13269000,7790,7790,7790,7790,12
20240726,094000,13175520,7800,7800,7800,7800,0
20240726,093900,13175520,7800,7800,7800,7800,0
20240726,093800,13175520,7800,7800,7800,7800,1
20240726,093700,13167720,7800,7800,7800,7800,0
20240726,093600,13167720,7800,7800,7800,7800,0
20240726,093500,13167720,7800,7800,7800,7800,1
20240726,093400,13159920,7790,7790,7790,7790,50
20240726,093300,12770420,7800,7800,7800,7800,0
20240726,093200,12770420,7800,7800,7800,7800,0
20240726,093100,12770420,7800,7800,7800,7800,0
20240726,093000,12770420,7800,7800,7800,7800,0
20240726,092900,12770420,7800,7800,7800,7800,10
20240726,092800,12692420,7800,7800,7800,7800,0
20240726,092700,12692420,7800,7800,7800,7800,0
20240726,092600,12692420,7800,7800,7800,7800,0
20240726,092500,12692420,7800,7800,7800,7790,502
20240726,092400,8778450,7840,7840,7840,7840,0
20240726,092300,8778450,7840,7840,7840,7840,0
20240726,092200,8778450,7840,7830,7840,7830,6
20240726,092100,8731420,7840,7830,7840,7800,16
20240726,092000,8606530,7840,7830,7860,7830,205
20240726,091900,6996070,7830,7830,7830,7830,0
20240726,091800,6996070,7830,7830,7830,7830,0
20240726,091700,6996070,7830,7830,7830,7830,4
20240726,091600,6964750,7840,7790,7850,7790,45
20240726,091500,6614010,7810,7790,7810,7790,83
20240726,091400,5967400,7810,7780,7810,7780,4
20240726,091300,5936210,7810,7770,7810,7770,3
20240726,091200,5912820,7770,7800,7800,7770,214
20240726,091100,4249680,7810,7810,7810,7810,0
20240726,091000,4249680,7810,7850,7860,7810,18
20240726,090900,4108470,7820,7820,7820,7820,5
20240726,090800,4069370,7860,7860,7860,7860,0
20240726,090700,4069370,7860,7860,7860,7860,1
20240726,090600,4061510,7870,7830,7880,7820,123
20240726,090500,3097580,7890,7890,7890,7890,30
20240726,090400,2860880,7900,7900,7900,7900,0
20240726,090300,2860880,7900,7850,7900,7850,134
20240726,090200,1804030,7890,7890,7890,7890,0
20240726,090100,1804030,7890,7890,7890,7890,0
20240726,090000,1804030,7890,7750,7890,7750,232