stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,193100,6926470815,3495,3495,3495,3495,34783
20240726,193000,6926470815,3495,3495,3495,3495,0
20240726,192900,6926470815,3495,3495,3495,3495,0
20240726,192800,6926470815,3495,3495,3495,3495,0
20240726,192700,6926470815,3495,3495,3495,3495,0
20240726,192600,6926470815,3495,3495,3495,3495,0
20240726,192500,6926470815,3495,3495,3495,3495,0
20240726,192400,6926470815,3495,3495,3495,3495,0
20240726,192300,6926470815,3495,3495,3495,3495,0
20240726,192200,6926470815,3495,3495,3495,3495,0
20240726,192100,6926470815,3495,3495,3495,3495,0
20240726,192000,6926470815,3495,3495,3495,3495,0
20240726,191900,6926470815,3495,3495,3495,3495,0
20240726,191800,6926470815,3495,3495,3495,3495,0
20240726,191700,6926470815,3495,3495,3495,3495,0
20240726,191600,6926470815,3495,3495,3495,3495,0
20240726,191500,6926470815,3495,3495,3495,3495,0
20240726,191400,6926470815,3495,3495,3495,3495,0
20240726,191300,6926470815,3495,3495,3495,3495,0
20240726,191200,6926470815,3495,3495,3495,3495,0
20240726,191100,6926470815,3495,3495,3495,3495,0
20240726,191000,6926470815,3495,3495,3495,3495,0
20240726,190900,6926470815,3495,3495,3495,3495,0
20240726,190800,6926470815,3495,3495,3495,3495,0
20240726,190700,6926470815,3495,3495,3495,3495,0
20240726,190600,6926470815,3495,3495,3495,3495,0
20240726,190500,6926470815,3495,3495,3495,3495,0
20240726,190400,6926470815,3495,3495,3495,3495,0
20240726,190300,6926470815,3495,3495,3495,3495,0
20240726,190200,6926470815,3495,3495,3495,3495,0
20240726,190100,6926470815,3495,3495,3495,3495,34783
20240726,190000,6926470815,3495,3495,3495,3495,0
20240726,185900,6926470815,3495,3495,3495,3495,0
20240726,185800,6926470815,3495,3495,3495,3495,0
20240726,185700,6926470815,3495,3495,3495,3495,0
20240726,185600,6926470815,3495,3495,3495,3495,0
20240726,185500,6926470815,3495,3495,3495,3495,0
20240726,185400,6926470815,3495,3495,3495,3495,0
20240726,185300,6926470815,3495,3495,3495,3495,0
20240726,185200,6926470815,3495,3495,3495,3495,0
20240726,185100,6926470815,3495,3495,3495,3495,0
20240726,185000,6926470815,3495,3495,3495,3495,0
20240726,184900,6926470815,3495,3495,3495,3495,0
20240726,184800,6926470815,3495,3495,3495,3495,0
20240726,184700,6926470815,3495,3495,3495,3495,0
20240726,184600,6926470815,3495,3495,3495,3495,0
20240726,184500,6926470815,3495,3495,3495,3495,0
20240726,184400,6926470815,3495,3495,3495,3495,0
20240726,184300,6926470815,3495,3495,3495,3495,0
20240726,184200,6926470815,3495,3495,3495,3495,0
20240726,184100,6926470815,3495,3495,3495,3495,0
20240726,184000,6926470815,3495,3495,3495,3495,0
20240726,183900,6926470815,3495,3495,3495,3495,0
20240726,183800,6926470815,3495,3495,3495,3495,0
20240726,183700,6926470815,3495,3495,3495,3495,0
20240726,183600,6926470815,3495,3495,3495,3495,0
20240726,183500,6926470815,3495,3495,3495,3495,0
20240726,183400,6926470815,3495,3495,3495,3495,0
20240726,183300,6926470815,3495,3495,3495,3495,0
20240726,183200,6926470815,3495,3495,3495,3495,0
20240726,183100,6926470815,3495,3495,3495,3495,34783
20240726,183000,6926470815,3495,3495,3495,3495,0
20240726,182900,6926470815,3495,3495,3495,3495,0
20240726,182800,6926470815,3495,3495,3495,3495,0
20240726,182700,6926470815,3495,3495,3495,3495,0
20240726,182600,6926470815,3495,3495,3495,3495,0
20240726,182500,6926470815,3495,3495,3495,3495,0
20240726,182400,6926470815,3495,3495,3495,3495,0
20240726,182300,6926470815,3495,3495,3495,3495,0
20240726,182200,6926470815,3495,3495,3495,3495,0
20240726,182100,6926470815,3495,3495,3495,3495,0
20240726,182000,6926470815,3495,3495,3495,3495,0
20240726,181900,6926470815,3495,3495,3495,3495,0
20240726,181800,6926470815,3495,3495,3495,3495,0
20240726,181700,6926470815,3495,3495,3495,3495,0
20240726,181600,6926470815,3495,3495,3495,3495,0
20240726,181500,6926470815,3495,3495,3495,3495,0
20240726,181400,6926470815,3495,3495,3495,3495,0
20240726,181300,6926470815,3495,3495,3495,3495,0
20240726,181200,6926470815,3495,3495,3495,3495,0
20240726,181100,6926470815,3495,3495,3495,3495,0
20240726,181000,6926470815,3495,3495,3495,3495,0
20240726,180900,6926470815,3495,3495,3495,3495,0
20240726,180800,6926470815,3495,3495,3495,3495,0
20240726,180700,6926470815,3495,3495,3495,3495,0
20240726,180600,6926470815,3495,3495,3495,3495,0
20240726,180500,6926470815,3495,3495,3495,3495,0
20240726,180400,6926470815,3495,3495,3495,3495,0
20240726,180300,6926470815,3495,3495,3495,3495,0
20240726,180200,6926470815,3495,3495,3495,3495,0
20240726,180100,6926470815,3495,3495,3495,3495,34783
20240726,180000,6926470815,3495,3495,3495,3495,0
20240726,175900,6926470815,3495,3495,3495,3495,0
20240726,175800,6926470815,3495,3495,3495,3495,0
20240726,175700,6926470815,3495,3495,3495,3495,0
20240726,175600,6926470815,3495,3495,3495,3495,0
20240726,175500,6926470815,3495,3495,3495,3495,0
20240726,175400,6926470815,3495,3495,3495,3495,0
20240726,175300,6926470815,3495,3495,3495,3495,0
20240726,175200,6926470815,3495,3495,3495,3495,0
20240726,175100,6926470815,3495,3495,3495,3495,0
20240726,175000,6926470815,3495,3495,3495,3495,0
20240726,174900,6926470815,3495,3495,3495,3495,0
20240726,174800,6926470815,3495,3495,3495,3495,0
20240726,174700,6926470815,3495,3495,3495,3495,0
20240726,174600,6926470815,3495,3495,3495,3495,0
20240726,174500,6926470815,3495,3495,3495,3495,0
20240726,174400,6926470815,3495,3495,3495,3495,0
20240726,174300,6926470815,3495,3495,3495,3495,0
20240726,174200,6926470815,3495,3495,3495,3495,0
20240726,174100,6926470815,3495,3495,3495,3495,0
20240726,174000,6926470815,3495,3495,3495,3495,0
20240726,173900,6926470815,3495,3495,3495,3495,0
20240726,173800,6926470815,3495,3495,3495,3495,0
20240726,173700,6926470815,3495,3495,3495,3495,0
20240726,173600,6926470815,3495,3495,3495,3495,0
20240726,173500,6926470815,3495,3495,3495,3495,0
20240726,173400,6926470815,3495,3495,3495,3495,0
20240726,173300,6926470815,3495,3495,3495,3495,0
20240726,173200,6926470815,3495,3495,3495,3495,0
20240726,173100,6926470815,3495,3495,3495,3495,34783
20240726,173000,6926470815,3495,3495,3495,3495,0
20240726,172900,6926470815,3495,3495,3495,3495,0
20240726,172800,6926470815,3495,3495,3495,3495,0
20240726,172700,6926470815,3495,3495,3495,3495,0
20240726,172600,6926470815,3495,3495,3495,3495,0
20240726,172500,6926470815,3495,3495,3495,3495,0
20240726,172400,6926470815,3495,3495,3495,3495,0
20240726,172300,6926470815,3495,3495,3495,3495,0
20240726,172200,6926470815,3495,3495,3495,3495,0
20240726,172100,6926470815,3495,3495,3495,3495,0
20240726,172000,6926470815,3495,3495,3495,3495,0
20240726,171900,6926470815,3495,3495,3495,3495,0
20240726,171800,6926470815,3495,3495,3495,3495,0
20240726,171700,6926470815,3495,3495,3495,3495,0
20240726,171600,6926470815,3495,3495,3495,3495,0
20240726,171500,6926470815,3495,3495,3495,3495,0
20240726,171400,6926470815,3495,3495,3495,3495,0
20240726,171300,6926470815,3495,3495,3495,3495,0
20240726,171200,6926470815,3495,3495,3495,3495,0
20240726,171100,6926470815,3495,3495,3495,3495,0
20240726,171000,6926470815,3495,3495,3495,3495,0
20240726,170900,6926470815,3495,3495,3495,3495,0
20240726,170800,6926470815,3495,3495,3495,3495,0
20240726,170700,6926470815,3495,3495,3495,3495,0
20240726,170600,6926470815,3495,3495,3495,3495,0
20240726,170500,6926470815,3495,3495,3495,3495,0
20240726,170400,6926470815,3495,3495,3495,3495,0
20240726,170300,6926470815,3495,3495,3495,3495,0
20240726,170200,6926470815,3495,3495,3495,3495,0
20240726,170100,6926470815,3495,3495,3495,3495,34783
20240726,170000,6926470815,3495,3495,3495,3495,0
20240726,165900,6926470815,3495,3495,3495,3495,0
20240726,165800,6926470815,3495,3495,3495,3495,0
20240726,165700,6926470815,3495,3495,3495,3495,0
20240726,165600,6926470815,3495,3495,3495,3495,0
20240726,165500,6926470815,3495,3495,3495,3495,0
20240726,165400,6926470815,3495,3495,3495,3495,0
20240726,165300,6926470815,3495,3495,3495,3495,0
20240726,165200,6926470815,3495,3495,3495,3495,0
20240726,165100,6926470815,3495,3495,3495,3495,0
20240726,165000,6926470815,3495,3495,3495,3495,0
20240726,164900,6926470815,3495,3495,3495,3495,0
20240726,164800,6926470815,3495,3495,3495,3495,0
20240726,164700,6926470815,3495,3495,3495,3495,0
20240726,164600,6926470815,3495,3495,3495,3495,0
20240726,164500,6926470815,3495,3495,3495,3495,0
20240726,164400,6926470815,3495,3495,3495,3495,0
20240726,164300,6926470815,3495,3495,3495,3495,0
20240726,164200,6926470815,3495,3495,3495,3495,0
20240726,164100,6926470815,3495,3495,3495,3495,0
20240726,164000,6926470815,3495,3495,3495,3495,0
20240726,163900,6926470815,3495,3495,3495,3495,0
20240726,163800,6926470815,3495,3495,3495,3495,0
20240726,163700,6926470815,3495,3495,3495,3495,0
20240726,163600,6926470815,3495,3495,3495,3495,0
20240726,163500,6926470815,3495,3495,3495,3495,0
20240726,163400,6926470815,3495,3495,3495,3495,0
20240726,163300,6926470815,3495,3495,3495,3495,0
20240726,163200,6926470815,3495,3495,3495,3495,0
20240726,163100,6926470815,3495,3495,3495,3495,34783
20240726,163000,6926470815,3495,3495,3495,3495,0
20240726,162900,6926470815,3495,3495,3495,3495,0
20240726,162800,6926470815,3495,3495,3495,3495,0
20240726,162700,6926470815,3495,3495,3495,3495,0
20240726,162600,6926470815,3495,3495,3495,3495,0
20240726,162500,6926470815,3495,3495,3495,3495,0
20240726,162400,6926470815,3495,3495,3495,3495,0
20240726,162300,6926470815,3495,3495,3495,3495,0
20240726,162200,6926470815,3495,3495,3495,3495,0
20240726,162100,6926470815,3495,3495,3495,3495,0
20240726,162000,6926470815,3495,3495,3495,3495,0
20240726,161900,6926470815,3495,3495,3495,3495,0
20240726,161800,6926470815,3495,3495,3495,3495,0
20240726,161700,6926470815,3495,3495,3495,3495,0
20240726,161600,6926470815,3495,3495,3495,3495,0
20240726,161500,6926470815,3495,3495,3495,3495,0
20240726,161400,6926470815,3495,3495,3495,3495,0
20240726,161300,6926470815,3495,3495,3495,3495,0
20240726,161200,6926470815,3495,3495,3495,3495,0
20240726,161100,6926470815,3495,3495,3495,3495,0
20240726,161000,6926470815,3495,3495,3495,3495,0
20240726,160900,6926470815,3495,3495,3495,3495,0
20240726,160800,6926470815,3495,3495,3495,3495,0
20240726,160700,6926470815,3495,3495,3495,3495,0
20240726,160600,6926470815,3495,3495,3495,3495,0
20240726,160500,6926470815,3495,3495,3495,3495,0
20240726,160400,6926470815,3495,3495,3495,3495,0
20240726,160300,6926470815,3495,3495,3495,3495,0
20240726,160200,6926470815,3495,3495,3495,3495,0
20240726,160100,6926470815,3495,3495,3495,3495,34783
20240726,160000,6926470815,3495,3495,3495,3495,0
20240726,155900,6926470815,3495,3495,3495,3495,0
20240726,155800,6926470815,3495,3495,3495,3495,0
20240726,155700,6926470815,3495,3495,3495,3495,0
20240726,155600,6926470815,3495,3495,3495,3495,0
20240726,155500,6926470815,3495,3495,3495,3495,0
20240726,155400,6926470815,3495,3495,3495,3495,0
20240726,155300,6926470815,3495,3495,3495,3495,0
20240726,155200,6926470815,3495,3495,3495,3495,0
20240726,155100,6926470815,3495,3495,3495,3495,0
20240726,155000,6926470815,3495,3495,3495,3495,0
20240726,154900,6926470815,3495,3495,3495,3495,0
20240726,154800,6926470815,3495,3495,3495,3495,0
20240726,154700,6926470815,3495,3495,3495,3495,0
20240726,154600,6926470815,3495,3495,3495,3495,0
20240726,154500,6926470815,3495,3495,3495,3495,0
20240726,154400,6926470815,3495,3495,3495,3495,0
20240726,154300,6926470815,3495,3495,3495,3495,0
20240726,154200,6926470815,3495,3495,3495,3495,0
20240726,154100,6926470815,3495,3495,3495,3495,0
20240726,154000,6926470815,3495,3495,3495,3495,0
20240726,153900,6926470815,3495,3495,3495,3495,0
20240726,153800,6926470815,3495,3495,3495,3495,0
20240726,153700,6926470815,3495,3495,3495,3495,0
20240726,153600,6926470815,3495,3495,3495,3495,0
20240726,153500,6926470815,3495,3495,3495,3495,0
20240726,153400,6926470815,3495,3495,3495,3495,0
20240726,153300,6926470815,3495,3495,3495,3495,0
20240726,153200,6926470815,3495,3495,3495,3495,0
20240726,153100,6926470815,3495,3495,3495,3495,34783
20240726,153000,6926470815,3495,3495,3495,3495,34783
20240726,152900,6804904230,3480,3480,3480,3480,0
20240726,152800,6804904230,3480,3480,3480,3480,0
20240726,152700,6804904230,3480,3480,3480,3480,0
20240726,152600,6804904230,3480,3480,3480,3480,0
20240726,152500,6804904230,3480,3480,3480,3480,0
20240726,152400,6804904230,3480,3480,3480,3480,0
20240726,152300,6804904230,3480,3480,3480,3480,0
20240726,152200,6804904230,3480,3480,3480,3480,0
20240726,152100,6804904230,3480,3480,3480,3480,0
20240726,152000,6804904230,3480,3480,3480,3480,0
20240726,151900,6804904230,3480,3490,3490,3475,1121
20240726,151800,6801005160,3475,3485,3490,3475,5736
20240726,151700,6781024970,3480,3480,3480,3480,956
20240726,151600,6777698090,3480,3480,3480,3480,2083
20240726,151500,6770449250,3480,3480,3480,3480,3431
20240726,151400,6758509370,3480,3480,3480,3480,300
20240726,151300,6757465370,3470,3470,3480,3470,3264
20240726,151200,6746139270,3470,3465,3480,3465,1179
20240726,151100,6742043340,3465,3465,3465,3460,2739
20240726,151000,6732552830,3465,3470,3480,3465,5632
20240726,150900,6713012855,3470,3495,3495,3470,4627
20240726,150800,6696915250,3495,3495,3495,3490,4907
20240726,150700,6679779945,3495,3495,3495,3495,2810
20240726,150600,6669958995,3495,3495,3495,3485,1309
20240726,150500,6665385740,3495,3485,3495,3485,3360
20240726,150400,6653670840,3485,3475,3485,3475,16
20240726,150300,6653615120,3480,3470,3480,3465,5349
20240726,150200,6635015740,3475,3470,3475,3470,2124
20240726,150100,6627645020,3470,3470,3480,3470,439
20240726,150000,6626120850,3480,3485,3485,3465,5883
20240726,145900,6605724885,3485,3470,3485,3470,1330
20240726,145800,6601103150,3475,3480,3480,3475,6860
20240726,145700,6577253600,3485,3480,3485,3480,387
20240726,145600,6575905405,3485,3485,3485,3480,265
20240726,145500,6574981980,3485,3480,3485,3480,2161
20240726,145400,6567451700,3480,3480,3485,3480,1638
20240726,145300,6561744665,3485,3480,3485,3480,62
20240726,145200,6561528900,3485,3485,3485,3485,613
20240726,145100,6559392595,3480,3490,3490,3480,1005
20240726,145000,6555892765,3490,3490,3495,3490,2498
20240726,144900,6547169355,3490,3480,3490,3480,2485
20240726,144800,6538504725,3485,3485,3485,3485,0
20240726,144700,6538504725,3485,3485,3485,3485,1200
20240726,144600,6534322725,3490,3485,3490,3480,288
20240726,144500,6533318995,3490,3485,3490,3485,1002
20240726,144400,6529827020,3485,3485,3485,3485,279
20240726,144300,6528854705,3485,3485,3485,3485,279
20240726,144200,6527882390,3485,3485,3485,3480,167
20240726,144100,6527300425,3485,3485,3485,3480,60
20240726,144000,6527091580,3480,3480,3485,3480,594
20240726,143900,6525024455,3480,3480,3480,3480,664
20240726,143800,6522713735,3480,3480,3480,3475,2059
20240726,143700,6515553485,3470,3470,3470,3470,0
20240726,143600,6515553485,3470,3470,3470,3465,380
20240726,143500,6514235650,3480,3480,3480,3475,82
20240726,143400,6513950315,3480,3480,3480,3480,3
20240726,143300,6513939875,3480,3470,3480,3470,3939
20240726,143200,6500266020,3465,3465,3465,3465,80
20240726,143100,6499988820,3465,3465,3465,3465,100
20240726,143000,6499642320,3470,3460,3470,3460,668
20240726,142900,6497330065,3460,3460,3465,3460,1546
20240726,142800,6491980895,3465,3465,3465,3465,147
20240726,142700,6491471540,3465,3465,3465,3465,1850
20240726,142600,6485061290,3465,3470,3470,3465,169
20240726,142500,6484474885,3470,3470,3470,3470,25
20240726,142400,6484388135,3470,3470,3470,3470,143
20240726,142300,6483891925,3470,3465,3470,3460,2238
20240726,142200,6476139875,3465,3465,3465,3465,257
20240726,142100,6475249370,3470,3465,3470,3465,88
20240726,142000,6474944300,3470,3470,3470,3470,806
20240726,141900,6472147480,3470,3470,3470,3470,156
20240726,141800,6471606160,3480,3460,3480,3460,857
20240726,141700,6468640700,3465,3470,3470,3465,7
20240726,141600,6468616440,3460,3460,3460,3460,348
20240726,141500,6467412360,3460,3460,3465,3460,1244
20240726,141400,6463107735,3465,3470,3470,3465,530
20240726,141300,6461271135,3470,3460,3470,3460,1456
20240726,141200,6456228685,3460,3460,3460,3460,60
20240726,141100,6456021085,3460,3460,3460,3460,470
20240726,141000,6454394885,3460,3450,3460,3450,1236
20240726,140900,6450118380,3445,3450,3450,3445,4001
20240726,140800,6436328240,3450,3460,3460,3450,7211
20240726,140700,6411448015,3465,3455,3465,3450,323
20240726,140600,6410332035,3455,3455,3455,3455,2222
20240726,140500,6402655025,3480,3475,3480,3475,201
20240726,140400,6401956540,3450,3470,3470,3450,4855
20240726,140300,6385189420,3465,3480,3480,3465,17
20240726,140200,6385130470,3480,3485,3485,3455,4012
20240726,140100,6371256920,3460,3475,3475,3460,4115
20240726,140000,6356993335,3470,3485,3485,3470,788
20240726,135900,6354253710,3485,3475,3485,3470,2980
20240726,135800,6343909940,3475,3480,3480,3475,342
20240726,135700,6342720415,3485,3490,3490,3485,6
20240726,135600,6342699500,3480,3480,3480,3480,0
20240726,135500,6342699500,3480,3490,3490,3480,1299
20240726,135400,6338174005,3480,3480,3480,3480,0
20240726,135300,6338174005,3480,3480,3480,3480,678
20240726,135200,6335814565,3480,3490,3490,3480,32
20240726,135100,6335703155,3480,3480,3480,3480,1
20240726,135000,6335699675,3480,3480,3480,3480,0
20240726,134900,6335699675,3480,3480,3480,3480,1
20240726,134800,6335696195,3480,3495,3495,3480,119
20240726,134700,6335282045,3490,3490,3490,3490,563
20240726,134600,6333317175,3495,3480,3495,3480,152
20240726,134500,6332786975,3480,3475,3480,3475,938
20240726,134400,6329525140,3480,3475,3485,3475,648
20240726,134300,6327269235,3475,3480,3480,3475,570
20240726,134200,6325285640,3480,3480,3480,3480,514
20240726,134100,6323496920,3485,3485,3485,3485,2
20240726,134000,6323489950,3475,3475,3475,3475,1216
20240726,133900,6319264350,3475,3485,3485,3475,710
20240726,133800,6316795165,3480,3480,3480,3480,7
20240726,133700,6316770805,3480,3485,3485,3475,888
20240726,133600,6313679175,3485,3485,3485,3485,403
20240726,133500,6312274720,3480,3480,3480,3475,351
20240726,133400,6311053250,3480,3480,3480,3480,501
20240726,133300,6309309770,3475,3485,3485,3475,2820
20240726,133200,6299505840,3495,3480,3495,3480,2113
20240726,133100,6292149515,3480,3480,3480,3480,0
20240726,133000,6292149515,3480,3485,3485,3480,2012
20240726,132900,6285143900,3485,3485,3485,3485,0
20240726,132800,6285143900,3485,3485,3485,3485,0
20240726,132700,6285143900,3485,3495,3495,3485,4058
20240726,132600,6270986215,3490,3500,3500,3485,5694
20240726,132500,6251095695,3500,3510,3510,3500,1888
20240726,132400,6244478255,3515,3505,3515,3505,393
20240726,132300,6243100770,3510,3510,3510,3510,2619
20240726,132200,6233908080,3510,3510,3510,3510,853
20240726,132100,6230914050,3510,3510,3515,3505,1189
20240726,132000,6226745280,3510,3510,3510,3510,854
20240726,131900,6223747740,3510,3500,3510,3495,2088
20240726,131800,6216435315,3505,3505,3505,3505,0
20240726,131700,6216435315,3505,3505,3505,3485,6321
20240726,131600,6194342410,3505,3510,3510,3505,599
20240726,131500,6192242050,3510,3515,3515,3510,340
20240726,131400,6191048595,3515,3520,3525,3515,2758
20240726,131300,6181340455,3520,3505,3520,3505,10847
20240726,131200,6143210760,3500,3495,3500,3490,2408
20240726,131100,6134788645,3495,3500,3500,3495,87
20240726,131000,6134484150,3495,3495,3500,3495,973
20240726,130900,6131080960,3490,3495,3495,3490,59
20240726,130800,6130874950,3495,3495,3495,3495,808
20240726,130700,6128050990,3495,3500,3500,3495,1967
20240726,130600,6121172210,3500,3500,3500,3500,67
20240726,130500,6120937710,3505,3500,3505,3500,2881
20240726,130400,6110839830,3500,3495,3500,3495,741
20240726,130300,6108246860,3500,3485,3500,3485,2690
20240726,130200,6098849815,3485,3485,3485,3480,1843
20240726,130100,6092428015,3490,3490,3490,3490,300
20240726,130000,6091381015,3490,3490,3490,3490,0
20240726,125900,6091381015,3490,3490,3490,3490,1
20240726,125800,6091377525,3480,3490,3490,3480,372
20240726,125700,6090079255,3490,3490,3490,3490,174
20240726,125600,6089471995,3485,3480,3490,3480,1790
20240726,125500,6083236610,3485,3475,3485,3475,266
20240726,125400,6082310800,3475,3480,3480,3475,318
20240726,125300,6081204340,3480,3480,3480,3480,2
20240726,125200,6081197380,3470,3485,3485,3470,770
20240726,125100,6078517920,3485,3485,3485,3480,191
20240726,125000,6077853165,3485,3480,3485,3480,880
20240726,124900,6074790755,3480,3470,3480,3470,110
20240726,124800,6074408525,3470,3470,3470,3470,161
20240726,124700,6073849855,3470,3480,3485,3470,2519
20240726,124600,6065105800,3480,3480,3480,3480,0
20240726,124500,6065105800,3480,3475,3480,3475,227
20240726,124400,6064316965,3475,3480,3480,3475,315
20240726,124300,6063220770,3485,3485,3485,3485,0
20240726,124200,6063220770,3485,3485,3485,3485,77
20240726,124100,6062952425,3485,3485,3485,3485,1
20240726,124000,6062948940,3485,3485,3485,3485,50
20240726,123900,6062774690,3485,3485,3485,3485,4
20240726,123800,6062760750,3490,3490,3490,3490,286
20240726,123700,6061762610,3495,3480,3495,3480,462
20240726,123600,6060154285,3470,3490,3490,3465,2794
20240726,123500,6050463845,3470,3470,3470,3470,1128
20240726,123400,6046549685,3480,3485,3495,3480,3144
20240726,123300,6035602230,3495,3495,3495,3485,9
20240726,123200,6035570795,3495,3490,3505,3490,3734
20240726,123100,6022521435,3490,3490,3490,3490,107
20240726,123000,6022148005,3490,3480,3495,3480,4765
20240726,122900,6005534440,3480,3480,3490,3470,74
20240726,122800,6005276740,3480,3455,3490,3455,481
20240726,122700,6003603810,3470,3460,3470,3460,356
20240726,122600,6002369160,3450,3455,3460,3450,8104
20240726,122500,5974397220,3455,3470,3470,3455,5111
20240726,122400,5956712815,3465,3465,3465,3465,1
20240726,122300,5956709350,3470,3460,3470,3455,507
20240726,122200,5954950305,3455,3460,3465,3455,2426
20240726,122100,5946552205,3455,3465,3465,3450,4475
20240726,122000,5931085465,3465,3465,3465,3460,1744
20240726,121900,5925042510,3475,3440,3475,3440,2322
20240726,121800,5917039680,3440,3460,3470,3440,8313
20240726,121700,5888393205,3450,3465,3470,3450,21287
20240726,121600,5814788560,3470,3465,3470,3465,723
20240726,121500,5812283060,3465,3475,3475,3465,2283
20240726,121400,5804362580,3470,3470,3480,3470,8034
20240726,121300,5776480025,3475,3470,3475,3470,2389
20240726,121200,5768182695,3475,3475,3480,3470,6802
20240726,121100,5744547830,3475,3480,3480,3475,1674
20240726,121000,5738724825,3480,3485,3485,3480,3808
20240726,120900,5725470445,3490,3485,3490,3485,937
20240726,120800,5722204995,3485,3480,3485,3480,7842
20240726,120700,5694914785,3480,3485,3490,3480,1845
20240726,120600,5688484900,3495,3495,3495,3495,0
20240726,120500,5688484900,3495,3485,3495,3485,1586
20240726,120400,5682953325,3485,3490,3490,3485,431
20240726,120300,5681449820,3490,3490,3490,3485,3789
20240726,120200,5668236975,3490,3490,3490,3485,3249
20240726,120100,5656908405,3485,3490,3495,3485,1353
20240726,120000,5652186595,3490,3490,3490,3490,1183
20240726,115900,5648057925,3500,3490,3500,3485,2541
20240726,115800,5639190230,3490,3500,3500,3490,1030
20240726,115700,5635593315,3500,3500,3500,3500,1
20240726,115600,5635589815,3495,3495,3495,3495,0
20240726,115500,5635589815,3495,3495,3500,3495,861
20240726,115400,5632580120,3500,3495,3505,3495,22
20240726,115300,5632503125,3495,3495,3495,3490,711
20240726,115200,5630018195,3495,3495,3500,3495,800
20240726,115100,5627219555,3495,3485,3495,3485,3006
20240726,115000,5616734875,3485,3495,3495,3485,6415
20240726,114900,5594349155,3495,3500,3500,3495,1319
20240726,114800,5589737685,3495,3495,3495,3495,538
20240726,114700,5587857375,3500,3500,3500,3500,120
20240726,114600,5587437375,3505,3500,3505,3495,4317
20240726,114500,5572335760,3500,3500,3500,3500,1141
20240726,114400,5568342260,3500,3505,3505,3500,677
20240726,114300,5565970875,3500,3500,3500,3500,1060
20240726,114200,5562260875,3500,3500,3505,3500,72
20240726,114100,5562008870,3500,3500,3500,3500,0
20240726,114000,5562008870,3500,3500,3500,3500,161
20240726,113900,5561445370,3500,3500,3500,3495,2572
20240726,113800,5552443395,3505,3500,3505,3500,1478
20240726,113700,5547270145,3500,3505,3505,3500,275
20240726,113600,5546307540,3500,3500,3500,3500,863
20240726,113500,5543287040,3500,3510,3510,3500,22
20240726,113400,5543209905,3500,3510,3510,3500,984
20240726,113300,5539763710,3505,3500,3505,3500,1469
20240726,113200,5534620685,3500,3505,3505,3495,2634
20240726,113100,5525400205,3505,3505,3510,3505,12
20240726,113000,5525358140,3505,3505,3510,3505,2770
20240726,112900,5515649285,3505,3505,3505,3505,166
20240726,112800,5515067455,3505,3505,3505,3500,1870
20240726,112700,5508515605,3505,3505,3510,3505,1443
20240726,112600,5503457590,3505,3495,3505,3495,1184
20240726,112500,5499319500,3495,3500,3500,3495,393
20240726,112400,5497944020,3500,3500,3500,3500,30
20240726,112300,5497839020,3500,3490,3500,3490,1390
20240726,112200,5492975050,3490,3495,3495,3490,1480
20240726,112100,5487802455,3495,3495,3495,3495,2818
20240726,112000,5477953545,3495,3505,3505,3495,4793
20240726,111900,5461200755,3500,3500,3500,3500,1749
20240726,111800,5455079255,3505,3500,3505,3500,1148
20240726,111700,5451057415,3495,3500,3500,3495,255
20240726,111600,5450165190,3505,3500,3505,3490,4424
20240726,111500,5434715150,3500,3490,3500,3490,982
20240726,111400,5431279170,3495,3490,3495,3490,1216
20240726,111300,5427034580,3490,3495,3500,3490,723
20240726,111200,5424506695,3500,3500,3500,3495,471
20240726,111100,5422858900,3495,3495,3505,3495,1507
20240726,111000,5417591835,3495,3495,3495,3495,3
20240726,110900,5417581350,3500,3495,3500,3495,200
20240726,110800,5416881850,3500,3505,3505,3500,118
20240726,110700,5416468845,3495,3505,3510,3495,741
20240726,110600,5413871640,3505,3500,3505,3500,144
20240726,110500,5413367625,3495,3495,3500,3495,205
20240726,110400,5412650140,3500,3490,3500,3490,377
20240726,110300,5411333770,3490,3495,3495,3485,4348
20240726,110200,5396158805,3495,3485,3495,3485,2153
20240726,110100,5388639230,3485,3490,3490,3480,8689
20240726,110000,5358369035,3490,3495,3495,3480,14570
20240726,105900,5307553960,3495,3500,3500,3495,6671
20240726,105800,5284231575,3500,3500,3500,3495,871
20240726,105700,5281184580,3500,3500,3500,3495,3223
20240726,105600,5269911300,3500,3500,3505,3500,4013
20240726,105500,5255864980,3500,3510,3510,3500,909
20240726,105400,5252682400,3510,3505,3510,3505,615
20240726,105300,5250526815,3510,3495,3510,3490,7901
20240726,105200,5222884110,3495,3520,3520,3490,8786
20240726,105100,5192170500,3500,3510,3520,3500,19379
20240726,105000,5124295710,3520,3515,3520,3515,1061
20240726,104900,5120564370,3510,3520,3520,3510,293
20240726,104800,5119533070,3510,3520,3520,3510,395
20240726,104700,5118146590,3530,3515,3530,3505,5678
20240726,104600,5098222970,3515,3510,3525,3510,2196
20240726,104500,5090509080,3505,3505,3510,3505,7268
20240726,104400,5065031650,3505,3510,3510,3500,18173
20240726,104300,5001345810,3510,3515,3515,3510,2541
20240726,104200,4992424375,3515,3515,3515,3510,2409
20240726,104100,4983963250,3515,3510,3515,3510,1733
20240726,104000,4977878885,3510,3510,3515,3510,2343
20240726,103900,4969654950,3510,3515,3520,3500,19181
20240726,103800,4902340300,3515,3530,3530,3515,12442
20240726,103700,4858506250,3530,3535,3535,3530,1187
20240726,103600,4854313965,3535,3535,3535,3530,2106
20240726,103500,4846869855,3535,3530,3535,3525,2553
20240726,103400,4837864510,3530,3525,3530,3525,2419
20240726,103300,4829335690,3520,3530,3530,3515,13662
20240726,103200,4781206305,3530,3535,3540,3530,6918
20240726,103100,4756769050,3540,3540,3540,3535,4878
20240726,103000,4739522255,3540,3535,3545,3535,2428
20240726,102900,4730927440,3535,3540,3545,3535,1538
20240726,102800,4725483315,3535,3540,3540,3535,3774
20240726,102700,4712130285,3535,3530,3540,3530,2416
20240726,102600,4703589900,3530,3530,3545,3530,14204
20240726,102500,4653415495,3545,3560,3560,3530,26826
20240726,102400,4558412810,3565,3560,3570,3555,2237
20240726,102300,4550441145,3560,3550,3585,3545,14588
20240726,102200,4498383415,3550,3565,3580,3545,19204
20240726,102100,4430109945,3565,3560,3585,3555,12611
20240726,102000,4385127885,3560,3570,3590,3555,19458
20240726,101900,4315749720,3570,3580,3595,3570,6752
20240726,101800,4291596125,3580,3580,3595,3555,25652
20240726,101700,4199869425,3575,3585,3620,3570,49627
20240726,101600,4021089375,3580,3580,3600,3575,21891
20240726,101500,3942470095,3580,3590,3620,3575,46479
20240726,101400,3775204215,3605,3610,3645,3575,145846
20240726,101300,3247838070,3610,3585,3615,3565,49639
20240726,101200,3069169515,3580,3560,3590,3560,11953
20240726,101100,3026472415,3565,3560,3575,3550,13151
20240726,101000,2979610630,3560,3590,3615,3555,77841
20240726,100900,2699944030,3585,3580,3605,3550,52591
20240726,100800,2511627735,3575,3645,3650,3575,108531
20240726,100700,2119920560,3645,3540,3650,3540,98112
20240726,100600,1766603475,3520,3525,3525,3520,1885
20240726,100500,1759960745,3520,3540,3540,3520,1171
20240726,100400,1755834175,3525,3530,3540,3520,5219
20240726,100300,1737447285,3535,3520,3540,3520,2712
20240726,100200,1727879015,3520,3530,3530,3515,3149
20240726,100100,1716802265,3535,3535,3535,3535,16
20240726,100000,1716745705,3540,3530,3540,3530,1330
20240726,095900,1712046600,3525,3525,3525,3525,424
20240726,095800,1710552000,3525,3525,3525,3520,280
20240726,095700,1709565275,3525,3520,3530,3520,1774
20240726,095600,1703319870,3520,3520,3525,3515,802
20240726,095500,1700497370,3525,3525,3530,3520,417
20240726,095400,1699028875,3530,3535,3535,3525,1466
20240726,095300,1693853460,3530,3520,3530,3520,3755
20240726,095200,1680630835,3515,3515,3515,3510,2738
20240726,095100,1671019075,3510,3510,3520,3505,2474
20240726,095000,1662336100,3515,3510,3515,3505,3350
20240726,094900,1650580180,3510,3510,3520,3510,947
20240726,094800,1647256200,3510,3525,3525,3510,4238
20240726,094700,1632359775,3525,3510,3525,3510,1921
20240726,094600,1625613280,3515,3525,3525,3515,4446
20240726,094500,1609968645,3520,3520,3520,3515,1911
20240726,094400,1603246130,3520,3525,3525,3515,1171
20240726,094300,1599127630,3515,3515,3525,3510,3342
20240726,094200,1587376120,3510,3530,3530,3505,7301
20240726,094100,1561738720,3520,3535,3535,3520,3976
20240726,094000,1547706030,3535,3555,3555,3535,3158
20240726,093900,1536530885,3545,3555,3560,3545,1777
20240726,093800,1530213960,3560,3560,3560,3540,1098
20240726,093700,1526310280,3565,3545,3565,3540,3402
20240726,093600,1514223095,3545,3550,3550,3530,2101
20240726,093500,1506784765,3550,3535,3560,3520,6220
20240726,093400,1484789150,3530,3535,3535,3530,3353
20240726,093300,1472945115,3535,3550,3565,3535,18413
20240726,093200,1407511840,3545,3520,3550,3520,10557
20240726,093100,1370217985,3520,3520,3525,3515,3115
20240726,093000,1359253690,3520,3515,3525,3510,7159
20240726,092900,1334100080,3520,3515,3520,3515,2329
20240726,092800,1325913640,3515,3515,3530,3510,1620
20240726,092700,1320219325,3535,3535,3535,3520,11853
20240726,092600,1278374330,3530,3540,3540,3530,652
20240726,092500,1276068105,3540,3515,3545,3515,19615
20240726,092400,1206859650,3515,3495,3515,3495,2906
20240726,092300,1196663605,3485,3500,3505,3485,12876
20240726,092200,1151699185,3495,3520,3520,3495,4883
20240726,092100,1134588280,3515,3485,3525,3485,6524
20240726,092000,1111716825,3485,3500,3505,3480,16996
20240726,091900,1052325875,3500,3525,3530,3500,21064
20240726,091800,978415750,3525,3515,3525,3510,5079
20240726,091700,960539645,3515,3520,3520,3515,3701
20240726,091600,947529555,3520,3550,3550,3520,6652
20240726,091500,924099595,3550,3550,3550,3525,11365
20240726,091400,883909205,3540,3565,3565,3540,18255
20240726,091300,819086445,3555,3555,3565,3550,2715
20240726,091200,809434930,3560,3560,3565,3540,8663
20240726,091100,778602960,3540,3545,3585,3540,42023
20240726,091000,628894040,3545,3530,3545,3525,5330
20240726,090900,610033220,3530,3545,3545,3530,3080
20240726,090800,599143245,3545,3555,3560,3540,7769
20240726,090700,571545140,3555,3575,3580,3545,16612
20240726,090600,512359310,3570,3550,3575,3540,19751
20240726,090500,442055750,3555,3535,3555,3530,14258
20240726,090400,391514145,3540,3545,3545,3515,9848
20240726,090300,356750220,3540,3520,3540,3505,8355
20240726,090200,327345790,3520,3515,3535,3500,11349
20240726,090100,287438315,3515,3540,3540,3495,25535
20240726,090000,197885685,3545,3535,3570,3515,55889