stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,194400,269982989,1870,1870,1870,1870,4735
20240726,194300,269982989,1870,1870,1870,1870,0
20240726,194200,269982989,1870,1870,1870,1870,0
20240726,194100,269982989,1870,1870,1870,1870,0
20240726,194000,269982989,1870,1870,1870,1870,0
20240726,193900,269982989,1870,1870,1870,1870,0
20240726,193800,269982989,1870,1870,1870,1870,0
20240726,193700,269982989,1870,1870,1870,1870,0
20240726,193600,269982989,1870,1870,1870,1870,0
20240726,193500,269982989,1870,1870,1870,1870,0
20240726,193400,269982989,1870,1870,1870,1870,0
20240726,193300,269982989,1870,1870,1870,1870,0
20240726,193200,269982989,1870,1870,1870,1870,0
20240726,193100,269982989,1870,1870,1870,1870,0
20240726,193000,269982989,1870,1870,1870,1870,0
20240726,192900,269982989,1870,1870,1870,1870,0
20240726,192800,269982989,1870,1870,1870,1870,0
20240726,192700,269982989,1870,1870,1870,1870,0
20240726,192600,269982989,1870,1870,1870,1870,0
20240726,192500,269982989,1870,1870,1870,1870,0
20240726,192400,269982989,1870,1870,1870,1870,0
20240726,192300,269982989,1870,1870,1870,1870,0
20240726,192200,269982989,1870,1870,1870,1870,0
20240726,192100,269982989,1870,1870,1870,1870,0
20240726,192000,269982989,1870,1870,1870,1870,0
20240726,191900,269982989,1870,1870,1870,1870,0
20240726,191800,269982989,1870,1870,1870,1870,0
20240726,191700,269982989,1870,1870,1870,1870,0
20240726,191600,269982989,1870,1870,1870,1870,0
20240726,191500,269982989,1870,1870,1870,1870,0
20240726,191400,269982989,1870,1870,1870,1870,4735
20240726,191300,269982989,1870,1870,1870,1870,0
20240726,191200,269982989,1870,1870,1870,1870,0
20240726,191100,269982989,1870,1870,1870,1870,0
20240726,191000,269982989,1870,1870,1870,1870,0
20240726,190900,269982989,1870,1870,1870,1870,0
20240726,190800,269982989,1870,1870,1870,1870,0
20240726,190700,269982989,1870,1870,1870,1870,0
20240726,190600,269982989,1870,1870,1870,1870,0
20240726,190500,269982989,1870,1870,1870,1870,0
20240726,190400,269982989,1870,1870,1870,1870,0
20240726,190300,269982989,1870,1870,1870,1870,0
20240726,190200,269982989,1870,1870,1870,1870,0
20240726,190100,269982989,1870,1870,1870,1870,0
20240726,190000,269982989,1870,1870,1870,1870,0
20240726,185900,269982989,1870,1870,1870,1870,0
20240726,185800,269982989,1870,1870,1870,1870,0
20240726,185700,269982989,1870,1870,1870,1870,0
20240726,185600,269982989,1870,1870,1870,1870,0
20240726,185500,269982989,1870,1870,1870,1870,0
20240726,185400,269982989,1870,1870,1870,1870,0
20240726,185300,269982989,1870,1870,1870,1870,0
20240726,185200,269982989,1870,1870,1870,1870,0
20240726,185100,269982989,1870,1870,1870,1870,0
20240726,185000,269982989,1870,1870,1870,1870,0
20240726,184900,269982989,1870,1870,1870,1870,0
20240726,184800,269982989,1870,1870,1870,1870,0
20240726,184700,269982989,1870,1870,1870,1870,0
20240726,184600,269982989,1870,1870,1870,1870,0
20240726,184500,269982989,1870,1870,1870,1870,0
20240726,184400,269982989,1870,1870,1870,1870,4735
20240726,184300,269982989,1870,1870,1870,1870,0
20240726,184200,269982989,1870,1870,1870,1870,0
20240726,184100,269982989,1870,1870,1870,1870,0
20240726,184000,269982989,1870,1870,1870,1870,0
20240726,183900,269982989,1870,1870,1870,1870,0
20240726,183800,269982989,1870,1870,1870,1870,0
20240726,183700,269982989,1870,1870,1870,1870,0
20240726,183600,269982989,1870,1870,1870,1870,0
20240726,183500,269982989,1870,1870,1870,1870,0
20240726,183400,269982989,1870,1870,1870,1870,0
20240726,183300,269982989,1870,1870,1870,1870,0
20240726,183200,269982989,1870,1870,1870,1870,0
20240726,183100,269982989,1870,1870,1870,1870,0
20240726,183000,269982989,1870,1870,1870,1870,0
20240726,182900,269982989,1870,1870,1870,1870,0
20240726,182800,269982989,1870,1870,1870,1870,0
20240726,182700,269982989,1870,1870,1870,1870,0
20240726,182600,269982989,1870,1870,1870,1870,0
20240726,182500,269982989,1870,1870,1870,1870,0
20240726,182400,269982989,1870,1870,1870,1870,0
20240726,182300,269982989,1870,1870,1870,1870,0
20240726,182200,269982989,1870,1870,1870,1870,0
20240726,182100,269982989,1870,1870,1870,1870,0
20240726,182000,269982989,1870,1870,1870,1870,0
20240726,181900,269982989,1870,1870,1870,1870,0
20240726,181800,269982989,1870,1870,1870,1870,0
20240726,181700,269982989,1870,1870,1870,1870,0
20240726,181600,269982989,1870,1870,1870,1870,0
20240726,181500,269982989,1870,1870,1870,1870,0
20240726,181400,269982989,1870,1870,1870,1870,4735
20240726,181300,269982989,1870,1870,1870,1870,0
20240726,181200,269982989,1870,1870,1870,1870,0
20240726,181100,269982989,1870,1870,1870,1870,0
20240726,181000,269982989,1870,1870,1870,1870,0
20240726,180900,269982989,1870,1870,1870,1870,0
20240726,180800,269982989,1870,1870,1870,1870,0
20240726,180700,269982989,1870,1870,1870,1870,0
20240726,180600,269982989,1870,1870,1870,1870,0
20240726,180500,269982989,1870,1870,1870,1870,0
20240726,180400,269982989,1870,1870,1870,1870,0
20240726,180300,269982989,1870,1870,1870,1870,0
20240726,180200,269982989,1870,1870,1870,1870,0
20240726,180100,269982989,1870,1870,1870,1870,0
20240726,180000,269982989,1870,1870,1870,1870,0
20240726,175900,269982989,1870,1870,1870,1870,0
20240726,175800,269982989,1870,1870,1870,1870,0
20240726,175700,269982989,1870,1870,1870,1870,0
20240726,175600,269982989,1870,1870,1870,1870,0
20240726,175500,269982989,1870,1870,1870,1870,0
20240726,175400,269982989,1870,1870,1870,1870,0
20240726,175300,269982989,1870,1870,1870,1870,0
20240726,175200,269982989,1870,1870,1870,1870,0
20240726,175100,269982989,1870,1870,1870,1870,0
20240726,175000,269982989,1870,1870,1870,1870,0
20240726,174900,269982989,1870,1870,1870,1870,0
20240726,174800,269982989,1870,1870,1870,1870,0
20240726,174700,269982989,1870,1870,1870,1870,0
20240726,174600,269982989,1870,1870,1870,1870,0
20240726,174500,269982989,1870,1870,1870,1870,0
20240726,174400,269982989,1870,1870,1870,1870,4735
20240726,174300,269982989,1870,1870,1870,1870,0
20240726,174200,269982989,1870,1870,1870,1870,0
20240726,174100,269982989,1870,1870,1870,1870,0
20240726,174000,269982989,1870,1870,1870,1870,0
20240726,173900,269982989,1870,1870,1870,1870,0
20240726,173800,269982989,1870,1870,1870,1870,0
20240726,173700,269982989,1870,1870,1870,1870,0
20240726,173600,269982989,1870,1870,1870,1870,0
20240726,173500,269982989,1870,1870,1870,1870,0
20240726,173400,269982989,1870,1870,1870,1870,0
20240726,173300,269982989,1870,1870,1870,1870,0
20240726,173200,269982989,1870,1870,1870,1870,0
20240726,173100,269982989,1870,1870,1870,1870,0
20240726,173000,269982989,1870,1870,1870,1870,0
20240726,172900,269982989,1870,1870,1870,1870,0
20240726,172800,269982989,1870,1870,1870,1870,0
20240726,172700,269982989,1870,1870,1870,1870,0
20240726,172600,269982989,1870,1870,1870,1870,0
20240726,172500,269982989,1870,1870,1870,1870,0
20240726,172400,269982989,1870,1870,1870,1870,0
20240726,172300,269982989,1870,1870,1870,1870,0
20240726,172200,269982989,1870,1870,1870,1870,0
20240726,172100,269982989,1870,1870,1870,1870,0
20240726,172000,269982989,1870,1870,1870,1870,0
20240726,171900,269982989,1870,1870,1870,1870,0
20240726,171800,269982989,1870,1870,1870,1870,0
20240726,171700,269982989,1870,1870,1870,1870,0
20240726,171600,269982989,1870,1870,1870,1870,0
20240726,171500,269982989,1870,1870,1870,1870,0
20240726,171400,269982989,1870,1870,1870,1870,4735
20240726,171300,269982989,1870,1870,1870,1870,0
20240726,171200,269982989,1870,1870,1870,1870,0
20240726,171100,269982989,1870,1870,1870,1870,0
20240726,171000,269982989,1870,1870,1870,1870,0
20240726,170900,269982989,1870,1870,1870,1870,0
20240726,170800,269982989,1870,1870,1870,1870,0
20240726,170700,269982989,1870,1870,1870,1870,0
20240726,170600,269982989,1870,1870,1870,1870,0
20240726,170500,269982989,1870,1870,1870,1870,0
20240726,170400,269982989,1870,1870,1870,1870,0
20240726,170300,269982989,1870,1870,1870,1870,0
20240726,170200,269982989,1870,1870,1870,1870,0
20240726,170100,269982989,1870,1870,1870,1870,0
20240726,170000,269982989,1870,1870,1870,1870,0
20240726,165900,269982989,1870,1870,1870,1870,0
20240726,165800,269982989,1870,1870,1870,1870,0
20240726,165700,269982989,1870,1870,1870,1870,0
20240726,165600,269982989,1870,1870,1870,1870,0
20240726,165500,269982989,1870,1870,1870,1870,0
20240726,165400,269982989,1870,1870,1870,1870,0
20240726,165300,269982989,1870,1870,1870,1870,0
20240726,165200,269982989,1870,1870,1870,1870,0
20240726,165100,269982989,1870,1870,1870,1870,0
20240726,165000,269982989,1870,1870,1870,1870,0
20240726,164900,269982989,1870,1870,1870,1870,0
20240726,164800,269982989,1870,1870,1870,1870,0
20240726,164700,269982989,1870,1870,1870,1870,0
20240726,164600,269982989,1870,1870,1870,1870,0
20240726,164500,269982989,1870,1870,1870,1870,0
20240726,164400,269982989,1870,1870,1870,1870,4735
20240726,164300,269982989,1870,1870,1870,1870,0
20240726,164200,269982989,1870,1870,1870,1870,0
20240726,164100,269982989,1870,1870,1870,1870,0
20240726,164000,269982989,1870,1870,1870,1870,0
20240726,163900,269982989,1870,1870,1870,1870,0
20240726,163800,269982989,1870,1870,1870,1870,0
20240726,163700,269982989,1870,1870,1870,1870,0
20240726,163600,269982989,1870,1870,1870,1870,0
20240726,163500,269982989,1870,1870,1870,1870,0
20240726,163400,269982989,1870,1870,1870,1870,0
20240726,163300,269982989,1870,1870,1870,1870,0
20240726,163200,269982989,1870,1870,1870,1870,0
20240726,163100,269982989,1870,1870,1870,1870,0
20240726,163000,269982989,1870,1870,1870,1870,0
20240726,162900,269982989,1870,1870,1870,1870,0
20240726,162800,269982989,1870,1870,1870,1870,0
20240726,162700,269982989,1870,1870,1870,1870,0
20240726,162600,269982989,1870,1870,1870,1870,0
20240726,162500,269982989,1870,1870,1870,1870,0
20240726,162400,269982989,1870,1870,1870,1870,0
20240726,162300,269982989,1870,1870,1870,1870,0
20240726,162200,269982989,1870,1870,1870,1870,0
20240726,162100,269982989,1870,1870,1870,1870,0
20240726,162000,269982989,1870,1870,1870,1870,0
20240726,161900,269982989,1870,1870,1870,1870,0
20240726,161800,269982989,1870,1870,1870,1870,0
20240726,161700,269982989,1870,1870,1870,1870,0
20240726,161600,269982989,1870,1870,1870,1870,0
20240726,161500,269982989,1870,1870,1870,1870,0
20240726,161400,269982989,1870,1870,1870,1870,4735
20240726,161300,269982989,1870,1870,1870,1870,0
20240726,161200,269982989,1870,1870,1870,1870,0
20240726,161100,269982989,1870,1870,1870,1870,0
20240726,161000,269982989,1870,1870,1870,1870,0
20240726,160900,269982989,1870,1870,1870,1870,0
20240726,160800,269982989,1870,1870,1870,1870,0
20240726,160700,269982989,1870,1870,1870,1870,0
20240726,160600,269982989,1870,1870,1870,1870,0
20240726,160500,269982989,1870,1870,1870,1870,0
20240726,160400,269982989,1870,1870,1870,1870,0
20240726,160300,269982989,1870,1870,1870,1870,0
20240726,160200,269982989,1870,1870,1870,1870,0
20240726,160100,269982989,1870,1870,1870,1870,0
20240726,160000,269982989,1870,1870,1870,1870,0
20240726,155900,269982989,1870,1870,1870,1870,0
20240726,155800,269982989,1870,1870,1870,1870,0
20240726,155700,269982989,1870,1870,1870,1870,0
20240726,155600,269982989,1870,1870,1870,1870,0
20240726,155500,269982989,1870,1870,1870,1870,0
20240726,155400,269982989,1870,1870,1870,1870,0
20240726,155300,269982989,1870,1870,1870,1870,0
20240726,155200,269982989,1870,1870,1870,1870,0
20240726,155100,269982989,1870,1870,1870,1870,0
20240726,155000,269982989,1870,1870,1870,1870,0
20240726,154900,269982989,1870,1870,1870,1870,0
20240726,154800,269982989,1870,1870,1870,1870,0
20240726,154700,269982989,1870,1870,1870,1870,0
20240726,154600,269982989,1870,1870,1870,1870,0
20240726,154500,269982989,1870,1870,1870,1870,0
20240726,154400,269982989,1870,1870,1870,1870,4735
20240726,154300,269982989,1870,1870,1870,1870,0
20240726,154200,269982989,1870,1870,1870,1870,0
20240726,154100,269982989,1870,1870,1870,1870,0
20240726,154000,269982989,1870,1870,1870,1870,0
20240726,153900,269982989,1870,1870,1870,1870,0
20240726,153800,269982989,1870,1870,1870,1870,0
20240726,153700,269982989,1870,1870,1870,1870,0
20240726,153600,269982989,1870,1870,1870,1870,0
20240726,153500,269982989,1870,1870,1870,1870,0
20240726,153400,269982989,1870,1870,1870,1870,0
20240726,153300,269982989,1870,1870,1870,1870,0
20240726,153200,269982989,1870,1870,1870,1870,0
20240726,153100,269982989,1870,1870,1870,1870,0
20240726,153000,269982989,1870,1870,1870,1870,4735
20240726,152900,261128539,1869,1869,1869,1869,0
20240726,152800,261128539,1869,1869,1869,1869,0
20240726,152700,261128539,1869,1869,1869,1869,0
20240726,152600,261128539,1869,1869,1869,1869,0
20240726,152500,261128539,1869,1869,1869,1869,0
20240726,152400,261128539,1869,1869,1869,1869,0
20240726,152300,261128539,1869,1869,1869,1869,0
20240726,152200,261128539,1869,1869,1869,1869,0
20240726,152100,261128539,1869,1869,1869,1869,0
20240726,152000,261128539,1869,1869,1869,1869,0
20240726,151900,261128539,1869,1868,1869,1868,766
20240726,151800,259697376,1868,1868,1868,1867,2098
20240726,151700,255778422,1867,1867,1868,1867,260
20240726,151600,255292994,1868,1868,1868,1868,75
20240726,151500,255152894,1868,1868,1868,1868,136
20240726,151400,254898846,1869,1868,1869,1868,733
20240726,151300,253529389,1868,1867,1868,1867,3114
20240726,151200,247714097,1867,1866,1867,1866,1686
20240726,151100,244567492,1865,1864,1865,1862,15112
20240726,151000,216386950,1864,1864,1864,1864,458
20240726,150900,215533238,1864,1863,1864,1863,1023
20240726,150800,213627095,1861,1861,1861,1861,65
20240726,150700,213506130,1861,1861,1861,1861,327
20240726,150600,212897583,1863,1863,1863,1863,0
20240726,150500,212897583,1863,1863,1863,1863,50
20240726,150400,212804433,1863,1863,1863,1863,176
20240726,150300,212476545,1862,1862,1862,1862,0
20240726,150200,212476545,1862,1862,1862,1862,709
20240726,150100,211156387,1862,1862,1862,1862,0
20240726,150000,211156387,1862,1862,1862,1862,395
20240726,145900,210420897,1862,1862,1862,1862,598
20240726,145800,209307421,1862,1862,1862,1862,207
20240726,145700,208921987,1862,1862,1862,1862,507
20240726,145600,207977953,1862,1862,1862,1862,1
20240726,145500,207976091,1863,1863,1863,1863,0
20240726,145400,207976091,1863,1863,1863,1863,0
20240726,145300,207976091,1863,1863,1863,1863,92
20240726,145200,207804695,1863,1863,1863,1863,0
20240726,145100,207804695,1863,1863,1863,1863,71
20240726,145000,207672422,1864,1864,1864,1864,0
20240726,144900,207672422,1864,1864,1864,1864,0
20240726,144800,207672422,1864,1864,1864,1864,0
20240726,144700,207672422,1864,1864,1864,1864,0
20240726,144600,207672422,1864,1863,1864,1863,4000
20240726,144500,200218104,1860,1855,1860,1855,19
20240726,144400,200182769,1855,1855,1855,1855,0
20240726,144300,200182769,1855,1855,1855,1855,0
20240726,144200,200182769,1855,1855,1855,1855,258
20240726,144100,199704179,1855,1855,1855,1855,6
20240726,144000,199693049,1860,1860,1860,1860,0
20240726,143900,199693049,1860,1860,1860,1860,0
20240726,143800,199693049,1860,1860,1860,1860,0
20240726,143700,199693049,1860,1860,1860,1860,0
20240726,143600,199693049,1860,1860,1860,1860,0
20240726,143500,199693049,1860,1860,1860,1860,0
20240726,143400,199693049,1860,1856,1860,1856,3
20240726,143300,199687473,1856,1860,1860,1856,1224
20240726,143200,197414693,1860,1860,1860,1860,176
20240726,143100,197087333,1863,1863,1863,1863,0
20240726,143000,197087333,1863,1863,1863,1863,0
20240726,142900,197087333,1863,1863,1863,1863,0
20240726,142800,197087333,1863,1863,1863,1863,1
20240726,142700,197085470,1863,1863,1863,1863,0
20240726,142600,197085470,1863,1863,1863,1863,28
20240726,142500,197033306,1863,1863,1863,1863,0
20240726,142400,197033306,1863,1863,1863,1863,30
20240726,142300,196977416,1863,1858,1863,1855,1759
20240726,142200,193712397,1863,1863,1863,1863,0
20240726,142100,193712397,1863,1863,1863,1863,0
20240726,142000,193712397,1863,1863,1863,1863,0
20240726,141900,193712397,1863,1863,1863,1863,371
20240726,141800,193021224,1863,1861,1863,1861,73
20240726,141700,192885282,1860,1860,1860,1860,1
20240726,141600,192883422,1859,1858,1859,1858,763
20240726,141500,191465767,1858,1858,1858,1858,3
20240726,141400,191460193,1858,1858,1858,1858,0
20240726,141300,191460193,1858,1858,1858,1858,97
20240726,141200,191279967,1856,1856,1856,1856,0
20240726,141100,191279967,1856,1856,1856,1856,50
20240726,141000,191187167,1856,1856,1856,1856,0
20240726,140900,191187167,1856,1856,1856,1856,0
20240726,140800,191187167,1856,1856,1856,1856,0
20240726,140700,191187167,1856,1856,1856,1856,0
20240726,140600,191187167,1856,1856,1856,1856,109
20240726,140500,190984863,1856,1856,1856,1856,0
20240726,140400,190984863,1856,1856,1856,1856,0
20240726,140300,190984863,1856,1856,1856,1856,0
20240726,140200,190984863,1856,1856,1856,1856,1
20240726,140100,190983007,1852,1852,1852,1852,0
20240726,140000,190983007,1852,1852,1852,1852,0
20240726,135900,190983007,1852,1852,1852,1852,0
20240726,135800,190983007,1852,1852,1852,1852,0
20240726,135700,190983007,1852,1852,1852,1852,0
20240726,135600,190983007,1852,1852,1852,1852,0
20240726,135500,190983007,1852,1855,1855,1852,2356
20240726,135400,186616576,1854,1854,1854,1854,0
20240726,135300,186616576,1854,1854,1854,1854,0
20240726,135200,186616576,1854,1854,1854,1854,0
20240726,135100,186616576,1854,1853,1854,1853,52
20240726,135000,186520169,1853,1853,1853,1853,73
20240726,134900,186384900,1853,1853,1853,1853,1
20240726,134800,186383047,1853,1853,1853,1853,0
20240726,134700,186383047,1853,1853,1853,1853,56
20240726,134600,186279279,1854,1854,1854,1854,154
20240726,134500,185993763,1854,1854,1854,1854,0
20240726,134400,185993763,1854,1855,1855,1854,1132
20240726,134300,183894795,1855,1855,1855,1855,800
20240726,134200,182410795,1855,1855,1855,1855,0
20240726,134100,182410795,1855,1855,1855,1855,0
20240726,134000,182410795,1855,1855,1855,1855,587
20240726,133900,181321910,1855,1855,1855,1855,0
20240726,133800,181321910,1855,1855,1855,1855,122
20240726,133700,181095600,1856,1856,1856,1856,18
20240726,133600,181062192,1857,1855,1857,1855,1345
20240726,133500,178567214,1855,1855,1855,1855,0
20240726,133400,178567214,1855,1855,1855,1855,0
20240726,133300,178567214,1855,1855,1855,1855,2109
20240726,133200,174655019,1856,1857,1857,1856,932
20240726,133100,172925225,1858,1858,1858,1858,0
20240726,133000,172925225,1858,1858,1858,1858,0
20240726,132900,172925225,1858,1858,1858,1858,0
20240726,132800,172925225,1858,1858,1858,1858,0
20240726,132700,172925225,1858,1858,1858,1858,329
20240726,132600,172313943,1858,1858,1858,1858,0
20240726,132500,172313943,1858,1858,1858,1858,200
20240726,132400,171942343,1858,1858,1858,1858,50
20240726,132300,171849443,1858,1858,1858,1858,1
20240726,132200,171847585,1855,1855,1855,1855,0
20240726,132100,171847585,1855,1855,1855,1855,0
20240726,132000,171847585,1855,1855,1855,1855,0
20240726,131900,171847585,1855,1855,1855,1855,1
20240726,131800,171845730,1854,1854,1854,1854,0
20240726,131700,171845730,1854,1856,1856,1854,1303
20240726,131600,169428653,1855,1855,1855,1855,0
20240726,131500,169428653,1855,1855,1855,1855,0
20240726,131400,169428653,1855,1861,1862,1855,2391
20240726,131300,164990636,1865,1865,1865,1865,0
20240726,131200,164990636,1865,1865,1865,1865,0
20240726,131100,164990636,1865,1865,1865,1865,2
20240726,131000,164986906,1857,1864,1864,1857,2450
20240726,130900,160432873,1864,1864,1864,1864,900
20240726,130800,158755273,1863,1863,1863,1863,106
20240726,130700,158557795,1863,1863,1863,1863,2
20240726,130600,158554069,1863,1863,1863,1863,0
20240726,130500,158554069,1863,1863,1863,1863,0
20240726,130400,158554069,1863,1863,1863,1863,0
20240726,130300,158554069,1863,1860,1863,1860,28
20240726,130200,158501980,1863,1863,1863,1863,101
20240726,130100,158313817,1862,1862,1862,1862,5
20240726,130000,158304507,1860,1860,1860,1860,0
20240726,125900,158304507,1860,1860,1861,1860,313
20240726,125800,157722300,1860,1862,1862,1860,96
20240726,125700,157543610,1862,1862,1862,1862,0
20240726,125600,157543610,1862,1863,1864,1862,1580
20240726,125500,154599564,1863,1863,1863,1863,431
20240726,125400,153796611,1863,1863,1863,1863,99
20240726,125300,153612174,1862,1862,1862,1862,0
20240726,125200,153612174,1862,1862,1862,1862,2
20240726,125100,153608450,1862,1862,1862,1862,0
20240726,125000,153608450,1862,1862,1862,1862,0
20240726,124900,153608450,1862,1862,1862,1862,0
20240726,124800,153608450,1862,1862,1862,1862,1
20240726,124700,153606588,1862,1862,1862,1862,158
20240726,124600,153312392,1864,1864,1864,1864,100
20240726,124500,153125992,1864,1864,1864,1864,100
20240726,124400,152939592,1864,1862,1864,1862,1004
20240726,124300,151068149,1861,1861,1861,1861,0
20240726,124200,151068149,1861,1861,1861,1861,549
20240726,124100,150046460,1861,1861,1861,1861,0
20240726,124000,150046460,1861,1861,1861,1861,3
20240726,123900,150040877,1860,1860,1860,1860,2
20240726,123800,150037157,1864,1864,1864,1864,0
20240726,123700,150037157,1864,1864,1864,1864,0
20240726,123600,150037157,1864,1860,1864,1860,9
20240726,123500,150020401,1864,1860,1864,1860,11
20240726,123400,149999937,1864,1864,1864,1864,0
20240726,123300,149999937,1864,1864,1864,1864,1
20240726,123200,149998073,1863,1862,1863,1862,63
20240726,123100,149880713,1862,1862,1862,1862,1
20240726,123000,149878851,1863,1863,1863,1863,0
20240726,122900,149878851,1863,1863,1863,1863,0
20240726,122800,149878851,1863,1864,1864,1863,550
20240726,122700,148854200,1863,1863,1863,1863,0
20240726,122600,148854200,1863,1863,1863,1863,201
20240726,122500,148479737,1863,1863,1863,1863,0
20240726,122400,148479737,1863,1863,1863,1863,1
20240726,122300,148477874,1863,1863,1863,1863,46
20240726,122200,148392176,1863,1863,1864,1863,155
20240726,122100,148103309,1863,1863,1863,1863,103
20240726,122000,147911420,1863,1863,1863,1863,0
20240726,121900,147911420,1863,1863,1863,1863,50
20240726,121800,147818270,1863,1863,1863,1863,0
20240726,121700,147818270,1863,1863,1863,1863,0
20240726,121600,147818270,1863,1863,1863,1863,0
20240726,121500,147818270,1863,1863,1863,1863,3
20240726,121400,147812681,1863,1863,1863,1863,0
20240726,121300,147812681,1863,1863,1863,1863,0
20240726,121200,147812681,1863,1863,1863,1863,1
20240726,121100,147810818,1863,1863,1863,1863,87
20240726,121000,147648737,1857,1857,1857,1857,1000
20240726,120900,145791737,1864,1864,1864,1864,0
20240726,120800,145791737,1864,1864,1864,1864,0
20240726,120700,145791737,1864,1864,1864,1864,2
20240726,120600,145788009,1858,1858,1858,1858,600
20240726,120500,144673209,1863,1863,1863,1863,0
20240726,120400,144673209,1863,1863,1863,1863,0
20240726,120300,144673209,1863,1863,1863,1863,0
20240726,120200,144673209,1863,1863,1863,1863,579
20240726,120100,143594532,1863,1863,1863,1863,131
20240726,120000,143350479,1863,1863,1863,1863,100
20240726,115900,143164179,1863,1863,1863,1863,5
20240726,115800,143154864,1863,1863,1863,1863,0
20240726,115700,143154864,1863,1862,1863,1862,110
20240726,115600,142949935,1863,1863,1863,1863,0
20240726,115500,142949935,1863,1863,1863,1863,0
20240726,115400,142949935,1863,1863,1863,1863,0
20240726,115300,142949935,1863,1863,1863,1863,2
20240726,115200,142946209,1863,1863,1863,1863,300
20240726,115100,142387309,1863,1863,1863,1863,350
20240726,115000,141735259,1863,1863,1863,1863,0
20240726,114900,141735259,1863,1863,1863,1863,2
20240726,114800,141731533,1858,1858,1858,1858,0
20240726,114700,141731533,1858,1858,1858,1858,0
20240726,114600,141731533,1858,1858,1858,1858,0
20240726,114500,141731533,1858,1858,1858,1858,0
20240726,114400,141731533,1858,1858,1858,1857,43
20240726,114300,141651677,1857,1857,1857,1857,0
20240726,114200,141651677,1857,1857,1857,1857,444
20240726,114100,140827169,1857,1861,1861,1857,444
20240726,114000,140002657,1857,1857,1857,1857,0
20240726,113900,140002657,1857,1857,1857,1857,0
20240726,113800,140002657,1857,1857,1857,1857,123
20240726,113700,139774246,1857,1859,1859,1857,1284
20240726,113600,137387452,1861,1862,1862,1861,2697
20240726,113500,132367502,1865,1865,1865,1865,0
20240726,113400,132367502,1865,1865,1865,1865,50
20240726,113300,132274252,1865,1862,1865,1862,130
20240726,113200,132032189,1865,1865,1865,1865,0
20240726,113100,132032189,1865,1865,1865,1865,1
20240726,113000,132030324,1865,1865,1865,1865,0
20240726,112900,132030324,1865,1865,1865,1865,0
20240726,112800,132030324,1865,1865,1865,1865,0
20240726,112700,132030324,1865,1865,1865,1865,1278
20240726,112600,129646854,1865,1865,1865,1865,0
20240726,112500,129646854,1865,1865,1865,1865,0
20240726,112400,129646854,1865,1865,1865,1865,0
20240726,112300,129646854,1865,1863,1865,1863,3
20240726,112200,129641262,1861,1861,1861,1861,0
20240726,112100,129641262,1861,1861,1861,1861,29
20240726,112000,129587293,1861,1861,1861,1861,0
20240726,111900,129587293,1861,1861,1861,1861,193
20240726,111800,129228120,1861,1861,1861,1861,0
20240726,111700,129228120,1861,1861,1861,1861,0
20240726,111600,129228120,1861,1860,1861,1860,192
20240726,111500,128870858,1860,1860,1860,1860,0
20240726,111400,128870858,1860,1861,1861,1860,801
20240726,111300,127380803,1861,1861,1861,1861,0
20240726,111200,127380803,1861,1864,1865,1861,939
20240726,111100,125632008,1866,1866,1866,1866,0
20240726,111000,125632008,1866,1866,1866,1866,0
20240726,110900,125632008,1866,1866,1866,1866,0
20240726,110800,125632008,1866,1865,1866,1865,104
20240726,110700,125437945,1864,1864,1864,1864,1
20240726,110600,125436081,1867,1867,1867,1867,0
20240726,110500,125436081,1867,1867,1867,1867,0
20240726,110400,125436081,1867,1867,1867,1867,0
20240726,110300,125436081,1867,1867,1867,1867,0
20240726,110200,125436081,1867,1867,1867,1867,25
20240726,110100,125389406,1860,1860,1860,1860,0
20240726,110000,125389406,1860,1860,1860,1860,0
20240726,105900,125389406,1860,1860,1860,1860,0
20240726,105800,125389406,1860,1860,1860,1860,0
20240726,105700,125389406,1860,1862,1862,1860,464
20240726,105600,124526238,1860,1860,1860,1860,0
20240726,105500,124526238,1860,1860,1860,1860,12
20240726,105400,124503918,1860,1862,1862,1860,805
20240726,105300,123005246,1862,1862,1862,1862,5
20240726,105200,122995936,1867,1867,1867,1867,0
20240726,105100,122995936,1867,1867,1867,1867,0
20240726,105000,122995936,1867,1867,1867,1867,134
20240726,104900,122745758,1867,1867,1867,1867,0
20240726,104800,122745758,1867,1867,1867,1867,560
20240726,104700,121700238,1866,1866,1867,1866,921
20240726,104600,119981345,1867,1867,1867,1867,0
20240726,104500,119981345,1867,1867,1867,1867,20
20240726,104400,119944005,1867,1861,1867,1861,114
20240726,104300,119731197,1867,1867,1867,1867,401
20240726,104200,118982530,1867,1867,1867,1867,0
20240726,104100,118982530,1867,1867,1867,1867,100
20240726,104000,118795830,1867,1866,1867,1866,1513
20240726,103900,115971893,1866,1866,1866,1866,1418
20240726,103800,113325905,1866,1863,1866,1863,1376
20240726,103700,110761350,1860,1860,1860,1860,88
20240726,103600,110597670,1865,1865,1865,1865,0
20240726,103500,110597670,1865,1865,1866,1865,3373
20240726,103400,104305855,1865,1865,1865,1865,0
20240726,103300,104305855,1865,1864,1865,1864,594
20240726,103200,103198476,1864,1860,1864,1860,500
20240726,103100,102266730,1860,1858,1860,1858,3030
20240726,103000,96632588,1858,1856,1858,1856,10601
20240726,102900,76946653,1856,1856,1856,1856,0
20240726,102800,76946653,1856,1856,1856,1856,7
20240726,102700,76933661,1856,1856,1856,1856,1066
20240726,102600,74955165,1856,1856,1856,1856,0
20240726,102500,74955165,1856,1856,1856,1856,500
20240726,102400,74027165,1855,1855,1855,1855,896
20240726,102300,72365085,1856,1856,1856,1856,0
20240726,102200,72365085,1856,1856,1856,1856,1
20240726,102100,72363229,1856,1854,1856,1854,1908
20240726,102000,68822758,1853,1853,1853,1853,1
20240726,101900,68820905,1852,1852,1852,1852,10
20240726,101800,68802385,1852,1852,1852,1852,5
20240726,101700,68793125,1855,1855,1855,1855,0
20240726,101600,68793125,1855,1855,1855,1855,0
20240726,101500,68793125,1855,1855,1855,1855,0
20240726,101400,68793125,1855,1855,1855,1855,0
20240726,101300,68793125,1855,1853,1855,1852,3376
20240726,101200,62533914,1854,1854,1854,1854,50
20240726,101100,62441214,1854,1854,1854,1854,97
20240726,101000,62261376,1854,1853,1854,1853,917
20240726,100900,60561906,1853,1851,1853,1851,998
20240726,100800,58713185,1852,1852,1852,1852,0
20240726,100700,58713185,1852,1852,1852,1852,0
20240726,100600,58713185,1852,1852,1852,1852,112
20240726,100500,58505761,1852,1852,1852,1852,486
20240726,100400,57605689,1852,1852,1852,1852,11
20240726,100300,57585317,1852,1850,1852,1850,22
20240726,100200,57544583,1852,1852,1852,1852,10
20240726,100100,57526063,1852,1852,1852,1852,10
20240726,100000,57507543,1852,1850,1852,1850,1439
20240726,095900,54845171,1850,1850,1850,1850,10
20240726,095800,54826671,1850,1850,1850,1850,25
20240726,095700,54780421,1850,1850,1850,1850,137
20240726,095600,54526971,1850,1850,1850,1850,0
20240726,095500,54526971,1850,1850,1850,1850,31
20240726,095400,54469621,1852,1852,1852,1852,101
20240726,095300,54282569,1853,1853,1853,1853,0
20240726,095200,54282569,1853,1853,1853,1853,0
20240726,095100,54282569,1853,1853,1853,1853,0
20240726,095000,54282569,1853,1853,1853,1853,0
20240726,094900,54282569,1853,1853,1853,1853,178
20240726,094800,53952735,1846,1846,1846,1846,4
20240726,094700,53945351,1854,1854,1854,1854,0
20240726,094600,53945351,1854,1854,1854,1854,0
20240726,094500,53945351,1854,1850,1854,1850,270
20240726,094400,53444902,1850,1850,1850,1850,0
20240726,094300,53444902,1850,1850,1850,1850,0
20240726,094200,53444902,1850,1850,1850,1850,0
20240726,094100,53444902,1850,1850,1850,1850,1
20240726,094000,53443052,1840,1840,1840,1840,0
20240726,093900,53443052,1840,1852,1852,1840,502
20240726,093800,52519198,1842,1843,1843,1842,235
20240726,093700,52086250,1843,1853,1853,1843,4100
20240726,093600,44516983,1853,1852,1853,1852,1349
20240726,093500,42017372,1852,1852,1852,1852,500
20240726,093400,41091372,1851,1852,1852,1851,464
20240726,093300,40232094,1852,1852,1852,1852,0
20240726,093200,40232094,1852,1852,1852,1852,1995
20240726,093100,36537354,1852,1852,1852,1850,923
20240726,093000,34828602,1850,1850,1850,1850,80
20240726,092900,34680602,1850,1853,1853,1850,301
20240726,092800,34123719,1854,1855,1855,1854,16
20240726,092700,34094049,1855,1855,1855,1855,942
20240726,092600,32346639,1855,1855,1855,1855,1079
20240726,092500,30345094,1855,1855,1855,1855,40
20240726,092400,30270894,1855,1853,1855,1853,599
20240726,092300,29160280,1853,1853,1853,1853,49
20240726,092200,29069483,1853,1851,1853,1850,1675
20240726,092100,25966791,1851,1851,1851,1851,186
20240726,092000,25622505,1850,1853,1853,1850,1616
20240726,091900,22632841,1850,1850,1850,1850,2267
20240726,091800,18438891,1849,1849,1849,1849,201
20240726,091700,18067242,1848,1848,1848,1848,180
20240726,091600,17734602,1848,1849,1849,1848,141
20240726,091500,17473894,1849,1847,1849,1847,2631
20240726,091400,12612001,1848,1847,1848,1847,1011
20240726,091300,10744683,1847,1847,1847,1847,100
20240726,091200,10559983,1847,1847,1847,1847,1
20240726,091100,10558136,1838,1838,1838,1838,0
20240726,091000,10558136,1838,1847,1847,1838,453
20240726,090900,9722525,1847,1847,1847,1847,120
20240726,090800,9500885,1847,1847,1847,1847,0
20240726,090700,9500885,1847,1837,1847,1837,184
20240726,090600,9162867,1847,1840,1847,1837,416
20240726,090500,8395414,1847,1840,1847,1840,1974
20240726,090400,4756480,1846,1846,1846,1846,30
20240726,090300,4701100,1846,1846,1847,1846,247
20240726,090200,4245007,1846,1846,1846,1846,85
20240726,090100,4088097,1847,1845,1847,1845,511
20240726,090000,3145300,1840,1839,1840,1839,1710