stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195900,1465318560,2590,2590,2590,2590,23088
20240726,195800,1465318560,2590,2590,2590,2590,0
20240726,195700,1465318560,2590,2590,2590,2590,0
20240726,195600,1465318560,2590,2590,2590,2590,0
20240726,195500,1465318560,2590,2590,2590,2590,0
20240726,195400,1465318560,2590,2590,2590,2590,0
20240726,195300,1465318560,2590,2590,2590,2590,0
20240726,195200,1465318560,2590,2590,2590,2590,0
20240726,195100,1465318560,2590,2590,2590,2590,0
20240726,195000,1465318560,2590,2590,2590,2590,0
20240726,194900,1465318560,2590,2590,2590,2590,0
20240726,194800,1465318560,2590,2590,2590,2590,0
20240726,194700,1465318560,2590,2590,2590,2590,0
20240726,194600,1465318560,2590,2590,2590,2590,0
20240726,194500,1465318560,2590,2590,2590,2590,0
20240726,194400,1465318560,2590,2590,2590,2590,0
20240726,194300,1465318560,2590,2590,2590,2590,0
20240726,194200,1465318560,2590,2590,2590,2590,0
20240726,194100,1465318560,2590,2590,2590,2590,0
20240726,194000,1465318560,2590,2590,2590,2590,0
20240726,193900,1465318560,2590,2590,2590,2590,0
20240726,193800,1465318560,2590,2590,2590,2590,0
20240726,193700,1465318560,2590,2590,2590,2590,0
20240726,193600,1465318560,2590,2590,2590,2590,0
20240726,193500,1465318560,2590,2590,2590,2590,0
20240726,193400,1465318560,2590,2590,2590,2590,0
20240726,193300,1465318560,2590,2590,2590,2590,0
20240726,193200,1465318560,2590,2590,2590,2590,0
20240726,193100,1465318560,2590,2590,2590,2590,0
20240726,193000,1465318560,2590,2590,2590,2590,0
20240726,192900,1465318560,2590,2590,2590,2590,23088
20240726,192800,1465318560,2590,2590,2590,2590,0
20240726,192700,1465318560,2590,2590,2590,2590,0
20240726,192600,1465318560,2590,2590,2590,2590,0
20240726,192500,1465318560,2590,2590,2590,2590,0
20240726,192400,1465318560,2590,2590,2590,2590,0
20240726,192300,1465318560,2590,2590,2590,2590,0
20240726,192200,1465318560,2590,2590,2590,2590,0
20240726,192100,1465318560,2590,2590,2590,2590,0
20240726,192000,1465318560,2590,2590,2590,2590,0
20240726,191900,1465318560,2590,2590,2590,2590,0
20240726,191800,1465318560,2590,2590,2590,2590,0
20240726,191700,1465318560,2590,2590,2590,2590,0
20240726,191600,1465318560,2590,2590,2590,2590,0
20240726,191500,1465318560,2590,2590,2590,2590,0
20240726,191400,1465318560,2590,2590,2590,2590,0
20240726,191300,1465318560,2590,2590,2590,2590,0
20240726,191200,1465318560,2590,2590,2590,2590,0
20240726,191100,1465318560,2590,2590,2590,2590,0
20240726,191000,1465318560,2590,2590,2590,2590,0
20240726,190900,1465318560,2590,2590,2590,2590,0
20240726,190800,1465318560,2590,2590,2590,2590,0
20240726,190700,1465318560,2590,2590,2590,2590,0
20240726,190600,1465318560,2590,2590,2590,2590,0
20240726,190500,1465318560,2590,2590,2590,2590,0
20240726,190400,1465318560,2590,2590,2590,2590,0
20240726,190300,1465318560,2590,2590,2590,2590,0
20240726,190200,1465318560,2590,2590,2590,2590,0
20240726,190100,1465318560,2590,2590,2590,2590,0
20240726,190000,1465318560,2590,2590,2590,2590,0
20240726,185900,1465318560,2590,2590,2590,2590,23088
20240726,185800,1465318560,2590,2590,2590,2590,0
20240726,185700,1465318560,2590,2590,2590,2590,0
20240726,185600,1465318560,2590,2590,2590,2590,0
20240726,185500,1465318560,2590,2590,2590,2590,0
20240726,185400,1465318560,2590,2590,2590,2590,0
20240726,185300,1465318560,2590,2590,2590,2590,0
20240726,185200,1465318560,2590,2590,2590,2590,0
20240726,185100,1465318560,2590,2590,2590,2590,0
20240726,185000,1465318560,2590,2590,2590,2590,0
20240726,184900,1465318560,2590,2590,2590,2590,0
20240726,184800,1465318560,2590,2590,2590,2590,0
20240726,184700,1465318560,2590,2590,2590,2590,0
20240726,184600,1465318560,2590,2590,2590,2590,0
20240726,184500,1465318560,2590,2590,2590,2590,0
20240726,184400,1465318560,2590,2590,2590,2590,0
20240726,184300,1465318560,2590,2590,2590,2590,0
20240726,184200,1465318560,2590,2590,2590,2590,0
20240726,184100,1465318560,2590,2590,2590,2590,0
20240726,184000,1465318560,2590,2590,2590,2590,0
20240726,183900,1465318560,2590,2590,2590,2590,0
20240726,183800,1465318560,2590,2590,2590,2590,0
20240726,183700,1465318560,2590,2590,2590,2590,0
20240726,183600,1465318560,2590,2590,2590,2590,0
20240726,183500,1465318560,2590,2590,2590,2590,0
20240726,183400,1465318560,2590,2590,2590,2590,0
20240726,183300,1465318560,2590,2590,2590,2590,0
20240726,183200,1465318560,2590,2590,2590,2590,0
20240726,183100,1465318560,2590,2590,2590,2590,0
20240726,183000,1465318560,2590,2590,2590,2590,0
20240726,182900,1465318560,2590,2590,2590,2590,23088
20240726,182800,1465318560,2590,2590,2590,2590,0
20240726,182700,1465318560,2590,2590,2590,2590,0
20240726,182600,1465318560,2590,2590,2590,2590,0
20240726,182500,1465318560,2590,2590,2590,2590,0
20240726,182400,1465318560,2590,2590,2590,2590,0
20240726,182300,1465318560,2590,2590,2590,2590,0
20240726,182200,1465318560,2590,2590,2590,2590,0
20240726,182100,1465318560,2590,2590,2590,2590,0
20240726,182000,1465318560,2590,2590,2590,2590,0
20240726,181900,1465318560,2590,2590,2590,2590,0
20240726,181800,1465318560,2590,2590,2590,2590,0
20240726,181700,1465318560,2590,2590,2590,2590,0
20240726,181600,1465318560,2590,2590,2590,2590,0
20240726,181500,1465318560,2590,2590,2590,2590,0
20240726,181400,1465318560,2590,2590,2590,2590,0
20240726,181300,1465318560,2590,2590,2590,2590,0
20240726,181200,1465318560,2590,2590,2590,2590,0
20240726,181100,1465318560,2590,2590,2590,2590,0
20240726,181000,1465318560,2590,2590,2590,2590,0
20240726,180900,1465318560,2590,2590,2590,2590,0
20240726,180800,1465318560,2590,2590,2590,2590,0
20240726,180700,1465318560,2590,2590,2590,2590,0
20240726,180600,1465318560,2590,2590,2590,2590,0
20240726,180500,1465318560,2590,2590,2590,2590,0
20240726,180400,1465318560,2590,2590,2590,2590,0
20240726,180300,1465318560,2590,2590,2590,2590,0
20240726,180200,1465318560,2590,2590,2590,2590,0
20240726,180100,1465318560,2590,2590,2590,2590,0
20240726,180000,1465318560,2590,2590,2590,2590,0
20240726,175900,1465318560,2590,2590,2590,2590,23088
20240726,175800,1465318560,2590,2590,2590,2590,0
20240726,175700,1465318560,2590,2590,2590,2590,0
20240726,175600,1465318560,2590,2590,2590,2590,0
20240726,175500,1465318560,2590,2590,2590,2590,0
20240726,175400,1465318560,2590,2590,2590,2590,0
20240726,175300,1465318560,2590,2590,2590,2590,0
20240726,175200,1465318560,2590,2590,2590,2590,0
20240726,175100,1465318560,2590,2590,2590,2590,0
20240726,175000,1465318560,2590,2590,2590,2590,0
20240726,174900,1465318560,2590,2590,2590,2590,0
20240726,174800,1465318560,2590,2590,2590,2590,0
20240726,174700,1465318560,2590,2590,2590,2590,0
20240726,174600,1465318560,2590,2590,2590,2590,0
20240726,174500,1465318560,2590,2590,2590,2590,0
20240726,174400,1465318560,2590,2590,2590,2590,0
20240726,174300,1465318560,2590,2590,2590,2590,0
20240726,174200,1465318560,2590,2590,2590,2590,0
20240726,174100,1465318560,2590,2590,2590,2590,0
20240726,174000,1465318560,2590,2590,2590,2590,0
20240726,173900,1465318560,2590,2590,2590,2590,0
20240726,173800,1465318560,2590,2590,2590,2590,0
20240726,173700,1465318560,2590,2590,2590,2590,0
20240726,173600,1465318560,2590,2590,2590,2590,0
20240726,173500,1465318560,2590,2590,2590,2590,0
20240726,173400,1465318560,2590,2590,2590,2590,0
20240726,173300,1465318560,2590,2590,2590,2590,0
20240726,173200,1465318560,2590,2590,2590,2590,0
20240726,173100,1465318560,2590,2590,2590,2590,0
20240726,173000,1465318560,2590,2590,2590,2590,0
20240726,172900,1465318560,2590,2590,2590,2590,23088
20240726,172800,1465318560,2590,2590,2590,2590,0
20240726,172700,1465318560,2590,2590,2590,2590,0
20240726,172600,1465318560,2590,2590,2590,2590,0
20240726,172500,1465318560,2590,2590,2590,2590,0
20240726,172400,1465318560,2590,2590,2590,2590,0
20240726,172300,1465318560,2590,2590,2590,2590,0
20240726,172200,1465318560,2590,2590,2590,2590,0
20240726,172100,1465318560,2590,2590,2590,2590,0
20240726,172000,1465318560,2590,2590,2590,2590,0
20240726,171900,1465318560,2590,2590,2590,2590,0
20240726,171800,1465318560,2590,2590,2590,2590,0
20240726,171700,1465318560,2590,2590,2590,2590,0
20240726,171600,1465318560,2590,2590,2590,2590,0
20240726,171500,1465318560,2590,2590,2590,2590,0
20240726,171400,1465318560,2590,2590,2590,2590,0
20240726,171300,1465318560,2590,2590,2590,2590,0
20240726,171200,1465318560,2590,2590,2590,2590,0
20240726,171100,1465318560,2590,2590,2590,2590,0
20240726,171000,1465318560,2590,2590,2590,2590,0
20240726,170900,1465318560,2590,2590,2590,2590,0
20240726,170800,1465318560,2590,2590,2590,2590,0
20240726,170700,1465318560,2590,2590,2590,2590,0
20240726,170600,1465318560,2590,2590,2590,2590,0
20240726,170500,1465318560,2590,2590,2590,2590,0
20240726,170400,1465318560,2590,2590,2590,2590,0
20240726,170300,1465318560,2590,2590,2590,2590,0
20240726,170200,1465318560,2590,2590,2590,2590,0
20240726,170100,1465318560,2590,2590,2590,2590,0
20240726,170000,1465318560,2590,2590,2590,2590,0
20240726,165900,1465318560,2590,2590,2590,2590,23088
20240726,165800,1465318560,2590,2590,2590,2590,0
20240726,165700,1465318560,2590,2590,2590,2590,0
20240726,165600,1465318560,2590,2590,2590,2590,0
20240726,165500,1465318560,2590,2590,2590,2590,0
20240726,165400,1465318560,2590,2590,2590,2590,0
20240726,165300,1465318560,2590,2590,2590,2590,0
20240726,165200,1465318560,2590,2590,2590,2590,0
20240726,165100,1465318560,2590,2590,2590,2590,0
20240726,165000,1465318560,2590,2590,2590,2590,0
20240726,164900,1465318560,2590,2590,2590,2590,0
20240726,164800,1465318560,2590,2590,2590,2590,0
20240726,164700,1465318560,2590,2590,2590,2590,0
20240726,164600,1465318560,2590,2590,2590,2590,0
20240726,164500,1465318560,2590,2590,2590,2590,0
20240726,164400,1465318560,2590,2590,2590,2590,0
20240726,164300,1465318560,2590,2590,2590,2590,0
20240726,164200,1465318560,2590,2590,2590,2590,0
20240726,164100,1465318560,2590,2590,2590,2590,0
20240726,164000,1465318560,2590,2590,2590,2590,0
20240726,163900,1465318560,2590,2590,2590,2590,0
20240726,163800,1465318560,2590,2590,2590,2590,0
20240726,163700,1465318560,2590,2590,2590,2590,0
20240726,163600,1465318560,2590,2590,2590,2590,0
20240726,163500,1465318560,2590,2590,2590,2590,0
20240726,163400,1465318560,2590,2590,2590,2590,0
20240726,163300,1465318560,2590,2590,2590,2590,0
20240726,163200,1465318560,2590,2590,2590,2590,0
20240726,163100,1465318560,2590,2590,2590,2590,0
20240726,163000,1465318560,2590,2590,2590,2590,0
20240726,162900,1465318560,2590,2590,2590,2590,23088
20240726,162800,1465318560,2590,2590,2590,2590,0
20240726,162700,1465318560,2590,2590,2590,2590,0
20240726,162600,1465318560,2590,2590,2590,2590,0
20240726,162500,1465318560,2590,2590,2590,2590,0
20240726,162400,1465318560,2590,2590,2590,2590,0
20240726,162300,1465318560,2590,2590,2590,2590,0
20240726,162200,1465318560,2590,2590,2590,2590,0
20240726,162100,1465318560,2590,2590,2590,2590,0
20240726,162000,1465318560,2590,2590,2590,2590,0
20240726,161900,1465318560,2590,2590,2590,2590,0
20240726,161800,1465318560,2590,2590,2590,2590,0
20240726,161700,1465318560,2590,2590,2590,2590,0
20240726,161600,1465318560,2590,2590,2590,2590,0
20240726,161500,1465318560,2590,2590,2590,2590,0
20240726,161400,1465318560,2590,2590,2590,2590,0
20240726,161300,1465318560,2590,2590,2590,2590,0
20240726,161200,1465318560,2590,2590,2590,2590,0
20240726,161100,1465318560,2590,2590,2590,2590,0
20240726,161000,1465318560,2590,2590,2590,2590,0
20240726,160900,1465318560,2590,2590,2590,2590,0
20240726,160800,1465318560,2590,2590,2590,2590,0
20240726,160700,1465318560,2590,2590,2590,2590,0
20240726,160600,1465318560,2590,2590,2590,2590,0
20240726,160500,1465318560,2590,2590,2590,2590,0
20240726,160400,1465318560,2590,2590,2590,2590,0
20240726,160300,1465318560,2590,2590,2590,2590,0
20240726,160200,1465318560,2590,2590,2590,2590,0
20240726,160100,1465318560,2590,2590,2590,2590,0
20240726,160000,1465318560,2590,2590,2590,2590,0
20240726,155900,1465318560,2590,2590,2590,2590,23088
20240726,155800,1465318560,2590,2590,2590,2590,0
20240726,155700,1465318560,2590,2590,2590,2590,0
20240726,155600,1465318560,2590,2590,2590,2590,0
20240726,155500,1465318560,2590,2590,2590,2590,0
20240726,155400,1465318560,2590,2590,2590,2590,0
20240726,155300,1465318560,2590,2590,2590,2590,0
20240726,155200,1465318560,2590,2590,2590,2590,0
20240726,155100,1465318560,2590,2590,2590,2590,0
20240726,155000,1465318560,2590,2590,2590,2590,0
20240726,154900,1465318560,2590,2590,2590,2590,0
20240726,154800,1465318560,2590,2590,2590,2590,0
20240726,154700,1465318560,2590,2590,2590,2590,0
20240726,154600,1465318560,2590,2590,2590,2590,0
20240726,154500,1465318560,2590,2590,2590,2590,0
20240726,154400,1465318560,2590,2590,2590,2590,0
20240726,154300,1465318560,2590,2590,2590,2590,0
20240726,154200,1465318560,2590,2590,2590,2590,0
20240726,154100,1465318560,2590,2590,2590,2590,0
20240726,154000,1465318560,2590,2590,2590,2590,0
20240726,153900,1465318560,2590,2590,2590,2590,0
20240726,153800,1465318560,2590,2590,2590,2590,0
20240726,153700,1465318560,2590,2590,2590,2590,0
20240726,153600,1465318560,2590,2590,2590,2590,0
20240726,153500,1465318560,2590,2590,2590,2590,0
20240726,153400,1465318560,2590,2590,2590,2590,0
20240726,153300,1465318560,2590,2590,2590,2590,0
20240726,153200,1465318560,2590,2590,2590,2590,0
20240726,153100,1465318560,2590,2590,2590,2590,0
20240726,153000,1465318560,2590,2590,2590,2590,23088
20240726,152900,1405520640,2610,2610,2610,2610,0
20240726,152800,1405520640,2610,2610,2610,2610,0
20240726,152700,1405520640,2610,2610,2610,2610,0
20240726,152600,1405520640,2610,2610,2610,2610,0
20240726,152500,1405520640,2610,2610,2610,2610,0
20240726,152400,1405520640,2610,2610,2610,2610,0
20240726,152300,1405520640,2610,2610,2610,2610,0
20240726,152200,1405520640,2610,2610,2610,2610,0
20240726,152100,1405520640,2610,2610,2610,2610,0
20240726,152000,1405520640,2610,2610,2610,2610,0
20240726,151900,1405520640,2610,2615,2615,2605,1425
20240726,151800,1401799840,2615,2605,2615,2605,3231
20240726,151700,1393367395,2610,2610,2610,2610,320
20240726,151600,1392532195,2610,2610,2610,2610,1290
20240726,151500,1389165295,2610,2610,2610,2610,2
20240726,151400,1389160075,2610,2610,2610,2605,1522
20240726,151300,1385187705,2610,2610,2610,2605,52
20240726,151200,1385052185,2610,2610,2610,2610,10
20240726,151100,1385026085,2605,2610,2610,2605,63
20240726,151000,1384861955,2610,2605,2610,2600,1417
20240726,150900,1381171535,2605,2605,2605,2605,204
20240726,150800,1380640115,2605,2605,2605,2605,5
20240726,150700,1380627090,2605,2605,2605,2605,348
20240726,150600,1379720550,2605,2605,2605,2605,505
20240726,150500,1378405025,2605,2595,2605,2595,3521
20240726,150400,1369257500,2595,2595,2595,2595,8
20240726,150300,1369236740,2595,2595,2595,2595,4
20240726,150200,1369226360,2595,2595,2595,2590,6064
20240726,150100,1353519825,2595,2595,2595,2595,5
20240726,150000,1353506850,2595,2595,2595,2595,363
20240726,145900,1352564865,2590,2595,2595,2590,22
20240726,145800,1352507785,2595,2600,2600,2590,2088
20240726,145700,1347098300,2600,2595,2600,2595,2004
20240726,145600,1341888770,2595,2595,2595,2595,34
20240726,145500,1341800540,2595,2600,2600,2595,233
20240726,145400,1341195890,2600,2600,2600,2595,110
20240726,145300,1340910390,2600,2600,2600,2600,5
20240726,145200,1340897390,2600,2600,2600,2600,6
20240726,145100,1340881790,2600,2600,2600,2600,4
20240726,145000,1340871390,2600,2595,2600,2595,19
20240726,144900,1340822040,2600,2600,2600,2600,5
20240726,144800,1340809040,2600,2600,2600,2600,517
20240726,144700,1339464840,2600,2600,2600,2600,4
20240726,144600,1339454440,2600,2600,2600,2600,324
20240726,144500,1338612040,2600,2600,2600,2590,310
20240726,144400,1337808040,2600,2600,2600,2600,5
20240726,144300,1337795040,2600,2600,2600,2600,96
20240726,144200,1337545440,2600,2600,2600,2600,4
20240726,144100,1337535040,2600,2600,2600,2600,104
20240726,144000,1337264640,2600,2600,2600,2600,67
20240726,143900,1337090440,2600,2595,2600,2595,15502
20240726,143800,1296862705,2600,2600,2600,2600,89
20240726,143700,1296631305,2600,2600,2600,2590,399
20240726,143600,1295596645,2600,2600,2600,2600,164
20240726,143500,1295170245,2600,2600,2600,2600,410
20240726,143400,1294104245,2600,2600,2600,2600,274
20240726,143300,1293391845,2600,2600,2600,2600,7
20240726,143200,1293373645,2600,2595,2600,2590,38
20240726,143100,1293275015,2600,2595,2600,2595,1619
20240726,143000,1289073175,2600,2600,2600,2595,32
20240726,142900,1288990025,2595,2595,2600,2590,1028
20240726,142800,1286324245,2600,2600,2600,2590,2010
20240726,142700,1281118240,2600,2600,2600,2590,42
20240726,142600,1281009340,2600,2600,2600,2600,97
20240726,142500,1280757140,2595,2600,2600,2595,582
20240726,142400,1279246820,2600,2600,2600,2600,16
20240726,142300,1279205220,2600,2600,2600,2600,5
20240726,142200,1279192220,2600,2605,2605,2600,39
20240726,142100,1279090790,2605,2605,2605,2605,317
20240726,142000,1278265005,2605,2605,2605,2605,12
20240726,141900,1278233745,2610,2600,2610,2590,6596
20240726,141800,1261126160,2610,2610,2610,2605,341
20240726,141700,1260237650,2610,2600,2610,2600,10889
20240726,141600,1231891600,2595,2600,2600,2595,109
20240726,141500,1231608700,2600,2600,2600,2595,590
20240726,141400,1230077575,2600,2600,2600,2600,30
20240726,141300,1229999575,2600,2600,2600,2600,13
20240726,141200,1229965775,2595,2600,2600,2595,3545
20240726,141100,1220751650,2600,2600,2600,2600,62
20240726,141000,1220590450,2605,2605,2605,2605,1
20240726,140900,1220587845,2605,2600,2605,2595,10203
20240726,140800,1194032820,2600,2595,2600,2595,92
20240726,140700,1193794030,2600,2595,2600,2590,343
20240726,140600,1192904925,2595,2595,2595,2595,209
20240726,140500,1192362570,2590,2595,2595,2590,678
20240726,140400,1190606035,2595,2595,2595,2595,204
20240726,140300,1190076655,2595,2590,2595,2590,634
20240726,140200,1188433050,2590,2590,2595,2590,357
20240726,140100,1187508385,2590,2595,2595,2590,201
20240726,140000,1186987790,2595,2590,2595,2590,78
20240726,135900,1186785750,2590,2595,2600,2590,679
20240726,135800,1185026875,2590,2595,2595,2590,12190
20240726,135700,1153433825,2600,2600,2600,2595,53
20240726,135600,1153296225,2595,2600,2600,2595,70
20240726,135500,1153114520,2600,2600,2600,2595,577
20240726,135400,1151617195,2600,2600,2600,2600,5
20240726,135300,1151604195,2595,2600,2600,2595,57
20240726,135200,1151456270,2600,2595,2600,2595,576
20240726,135100,1149961545,2600,2600,2600,2600,3
20240726,135000,1149953745,2600,2600,2600,2595,86
20240726,134900,1149730490,2600,2600,2600,2595,3395
20240726,134800,1140920370,2600,2600,2600,2600,6
20240726,134700,1140904770,2595,2595,2600,2595,461
20240726,134600,1139708415,2600,2600,2600,2595,26
20240726,134500,1139640865,2595,2600,2600,2595,887
20240726,134400,1137339040,2595,2600,2600,2595,95
20240726,134300,1137092410,2600,2600,2600,2600,0
20240726,134200,1137092410,2600,2600,2600,2595,971
20240726,134100,1134570685,2600,2595,2600,2595,2274
20240726,134000,1128669595,2600,2595,2600,2595,15
20240726,133900,1128630645,2600,2595,2600,2595,664
20240726,133800,1126907560,2595,2600,2600,2595,91
20240726,133700,1126671365,2600,2595,2600,2595,111
20240726,133600,1126383265,2595,2595,2595,2595,0
20240726,133500,1126383265,2595,2600,2600,2595,619
20240726,133400,1124776955,2600,2595,2600,2595,804
20240726,133300,1122689055,2595,2595,2595,2595,0
20240726,133200,1122689055,2595,2595,2595,2595,636
20240726,133100,1121038635,2595,2595,2595,2595,2160
20240726,133000,1115433435,2595,2595,2595,2595,0
20240726,132900,1115433435,2595,2595,2595,2595,629
20240726,132800,1113801180,2600,2600,2600,2600,15
20240726,132700,1113762180,2600,2600,2600,2600,536
20240726,132600,1112368580,2595,2600,2600,2595,122
20240726,132500,1112051730,2595,2600,2600,2595,1954
20240726,132400,1106974205,2605,2605,2605,2605,7
20240726,132300,1106955970,2600,2600,2605,2600,149
20240726,132200,1106568545,2605,2605,2605,2600,591
20240726,132100,1105031865,2605,2605,2605,2605,0
20240726,132000,1105031865,2605,2605,2605,2600,897
20240726,131900,1102695605,2605,2605,2605,2600,1094
20240726,131800,1099851115,2600,2605,2605,2600,2075
20240726,131700,1094445790,2605,2605,2605,2600,7839
20240726,131600,1074025435,2605,2605,2605,2600,907
20240726,131500,1071667200,2600,2600,2600,2600,575
20240726,131400,1070172200,2605,2600,2605,2600,149
20240726,131300,1069784710,2605,2605,2605,2605,11
20240726,131200,1069756055,2605,2605,2605,2600,583
20240726,131100,1068240215,2600,2600,2600,2600,51
20240726,131000,1068107615,2605,2605,2605,2605,0
20240726,130900,1068107615,2605,2605,2605,2600,950
20240726,130800,1065637545,2600,2600,2600,2600,83
20240726,130700,1065421745,2605,2605,2605,2605,300
20240726,130600,1064640245,2605,2605,2605,2605,5
20240726,130500,1064627220,2600,2605,2605,2600,636
20240726,130400,1062973520,2600,2600,2600,2600,1500
20240726,130300,1059073520,2600,2600,2600,2600,8396
20240726,130200,1037243920,2595,2595,2595,2595,643
20240726,130100,1035575335,2600,2595,2600,2595,215
20240726,130000,1035016835,2600,2595,2600,2595,495
20240726,125900,1033732290,2595,2600,2600,2595,4638
20240726,125800,1021696600,2595,2595,2595,2595,3955
20240726,125700,1011433375,2590,2590,2590,2590,92
20240726,125600,1011195095,2590,2595,2595,2590,1997
20240726,125500,1006013170,2590,2590,2590,2590,1669
20240726,125400,1001690460,2590,2590,2590,2590,239
20240726,125300,1001071450,2585,2585,2590,2585,1323
20240726,125200,997651445,2585,2585,2585,2580,595
20240726,125100,996116245,2585,2585,2585,2585,200
20240726,125000,995599245,2580,2585,2585,2580,79
20240726,124900,995395395,2580,2580,2580,2580,576
20240726,124800,993909315,2585,2585,2585,2585,551
20240726,124700,992484980,2585,2585,2585,2585,85
20240726,124600,992265255,2585,2585,2585,2585,300
20240726,124500,991489755,2585,2585,2585,2585,775
20240726,124400,989486380,2585,2590,2590,2585,356
20240726,124300,988566095,2585,2585,2585,2585,0
20240726,124200,988566095,2585,2590,2590,2585,586
20240726,124100,987051235,2585,2585,2585,2585,40
20240726,124000,986947835,2585,2585,2585,2585,0
20240726,123900,986947835,2585,2590,2590,2585,583
20240726,123800,985440755,2585,2585,2585,2585,64
20240726,123700,985275315,2590,2590,2590,2590,8
20240726,123600,985254595,2590,2585,2590,2585,580
20240726,123500,983755270,2585,2585,2585,2585,49
20240726,123400,983628605,2585,2585,2585,2585,100
20240726,123300,983370105,2590,2590,2590,2590,4
20240726,123200,983359745,2590,2600,2600,2585,248
20240726,123100,982717560,2595,2600,2600,2595,57
20240726,123000,982569365,2595,2595,2595,2595,777
20240726,122900,980553050,2595,2595,2595,2585,844
20240726,122800,978369120,2595,2590,2595,2590,205
20240726,122700,977838145,2590,2590,2590,2590,0
20240726,122600,977838145,2590,2585,2590,2585,640
20240726,122500,976183730,2590,2585,2590,2585,72
20240726,122400,975997580,2585,2585,2585,2585,9
20240726,122300,975974315,2580,2585,2585,2580,124
20240726,122200,975654210,2585,2585,2585,2580,603
20240726,122100,974098330,2585,2585,2585,2580,30
20240726,122000,974020860,2580,2580,2580,2580,58
20240726,121900,973871220,2585,2585,2585,2580,586
20240726,121800,972359290,2580,2585,2585,2580,15
20240726,121700,972320565,2580,2580,2580,2580,56
20240726,121600,972176085,2585,2580,2585,2580,682
20240726,121500,970416490,2585,2585,2585,2585,100
20240726,121400,970157990,2585,2580,2585,2580,173
20240726,121300,969711125,2585,2585,2585,2585,0
20240726,121200,969711125,2585,2580,2585,2580,578
20240726,121100,968219870,2585,2580,2585,2580,1030
20240726,121000,965562420,2585,2585,2585,2585,0
20240726,120900,965562420,2585,2590,2590,2585,1032
20240726,120800,962890505,2600,2600,2600,2590,111
20240726,120700,962602595,2600,2600,2600,2600,0
20240726,120600,962602595,2600,2590,2600,2590,790
20240726,120500,960554345,2600,2600,2600,2590,559
20240726,120400,959101395,2595,2595,2595,2595,12955
20240726,120300,925483170,2590,2585,2590,2585,8209
20240726,120200,904237780,2585,2580,2585,2580,639
20240726,120100,902589125,2585,2585,2585,2585,34
20240726,120000,902501235,2585,2580,2585,2580,223
20240726,115900,901925860,2580,2585,2585,2575,522
20240726,115800,900579860,2580,2580,2580,2580,402
20240726,115700,899542700,2580,2580,2580,2580,350
20240726,115600,898639700,2580,2580,2580,2575,1001
20240726,115500,896060335,2580,2580,2580,2575,2676
20240726,115400,889156505,2580,2580,2580,2580,100
20240726,115300,888898505,2580,2575,2580,2575,1415
20240726,115200,885249555,2580,2580,2580,2575,712
20240726,115100,883415470,2580,2580,2580,2580,322
20240726,115000,882584710,2580,2580,2580,2575,92
20240726,114900,882347720,2580,2580,2580,2575,626
20240726,114800,880735700,2580,2580,2580,2575,24
20240726,114700,880673785,2580,2580,2580,2575,57
20240726,114600,880526925,2580,2575,2580,2575,1114
20240726,114500,877658180,2580,2580,2580,2580,7
20240726,114400,877640120,2580,2575,2580,2575,77
20240726,114300,877441815,2580,2580,2580,2580,44
20240726,114200,877328295,2580,2580,2580,2575,1592
20240726,114100,873228660,2580,2575,2580,2575,503
20240726,114000,871931135,2580,2580,2580,2580,56
20240726,113900,871786655,2580,2580,2580,2575,587
20240726,113800,870275075,2580,2575,2580,2575,1188
20240726,113700,867215835,2580,2580,2580,2575,786
20240726,113600,865188005,2580,2580,2580,2575,637
20240726,113500,863547425,2580,2580,2580,2575,94
20240726,113400,863305185,2580,2580,2580,2580,1
20240726,113300,863302605,2580,2580,2580,2580,1
20240726,113200,863300025,2580,2580,2580,2575,661
20240726,113100,861597845,2580,2580,2580,2580,38
20240726,113000,861499805,2580,2580,2580,2575,351
20240726,112900,860595665,2575,2575,2575,2570,2254
20240726,112800,854794740,2575,2575,2575,2575,1010
20240726,112700,852193990,2575,2575,2575,2575,118
20240726,112600,851890140,2570,2575,2575,2570,666
20240726,112500,850178425,2575,2570,2575,2570,41
20240726,112400,850073005,2575,2575,2575,2575,107
20240726,112300,849797480,2575,2575,2575,2570,204
20240726,112200,849272390,2570,2575,2575,2570,582
20240726,112100,847776615,2575,2575,2575,2575,11
20240726,112000,847748290,2570,2570,2570,2570,5928
20240726,111900,832513330,2570,2570,2570,2570,576
20240726,111800,831033010,2575,2575,2575,2575,0
20240726,111700,831033010,2575,2570,2575,2570,1597
20240726,111600,826928620,2575,2570,2575,2570,590
20240726,111500,825412245,2575,2570,2575,2570,86
20240726,111400,825191065,2570,2575,2575,2570,501
20240726,111300,823901300,2575,2570,2575,2570,60
20240726,111200,823746850,2570,2570,2570,2570,11766
20240726,111100,793508230,2575,2575,2575,2570,76
20240726,111000,793312795,2575,2575,2575,2575,155
20240726,110900,792913670,2575,2575,2575,2570,777
20240726,110800,790915775,2575,2575,2575,2570,3671
20240726,110700,781463335,2575,2575,2575,2575,246
20240726,110600,780829885,2575,2575,2575,2570,2436
20240726,110500,774560115,2575,2575,2575,2570,812
20240726,110400,772469450,2575,2575,2575,2575,60
20240726,110300,772314950,2575,2570,2575,2570,4301
20240726,110200,761260870,2570,2575,2575,2570,1014
20240726,110100,758653060,2575,2575,2575,2570,546
20240726,110000,757249655,2575,2575,2575,2570,368
20240726,105900,756302060,2570,2575,2575,2570,1097
20240726,105800,753480420,2575,2575,2575,2575,85
20240726,105700,753261545,2575,2575,2575,2575,147
20240726,105600,752883020,2575,2575,2575,2570,2511
20240726,105500,746417550,2575,2575,2575,2575,686
20240726,105400,744651100,2575,2575,2575,2575,1231
20240726,105300,741481275,2570,2570,2575,2570,1152
20240726,105200,738518055,2575,2575,2575,2575,36
20240726,105100,738425355,2575,2575,2575,2575,1759
20240726,105000,733895930,2575,2575,2575,2570,1969
20240726,104900,728826050,2575,2580,2580,2575,9664
20240726,104800,703940550,2580,2580,2580,2580,24
20240726,104700,703878630,2580,2590,2590,2580,11942
20240726,104600,673035260,2600,2605,2605,2590,608
20240726,104500,671460060,2605,2590,2605,2590,13205
20240726,104400,637169060,2590,2590,2595,2590,895
20240726,104300,634850995,2590,2585,2590,2585,938
20240726,104200,632424450,2590,2590,2590,2590,200
20240726,104100,631906450,2590,2590,2590,2585,70
20240726,104000,631725390,2590,2585,2590,2585,57
20240726,103900,631577785,2585,2585,2585,2585,841
20240726,103800,629403800,2585,2585,2585,2585,69
20240726,103700,629225435,2585,2585,2585,2585,409
20240726,103600,628168170,2590,2585,2590,2585,909
20240726,103500,625818380,2580,2590,2590,2580,947
20240726,103400,623366100,2590,2590,2590,2590,408
20240726,103300,622309380,2580,2580,2580,2580,2342
20240726,103200,616267020,2580,2590,2590,2580,80
20240726,103100,616060530,2580,2580,2580,2580,0
20240726,103000,616060530,2580,2580,2580,2580,0
20240726,102900,616060530,2580,2590,2590,2580,621
20240726,102800,614458330,2590,2590,2590,2590,58
20240726,102700,614308110,2590,2590,2590,2590,1730
20240726,102600,609827410,2585,2580,2590,2580,2053
20240726,102500,604525345,2585,2580,2585,2580,3443
20240726,102400,595642120,2580,2580,2580,2580,49
20240726,102300,595515700,2580,2575,2580,2575,6197
20240726,102200,579557995,2580,2580,2580,2580,139
20240726,102100,579199375,2580,2575,2580,2575,561
20240726,102000,577754795,2570,2575,2575,2570,366
20240726,101900,576812670,2575,2575,2580,2570,1853
20240726,101800,572040475,2575,2575,2580,2575,1315
20240726,101700,568654325,2575,2580,2580,2575,52
20240726,101600,568520410,2575,2575,2580,2575,2993
20240726,101500,560805595,2575,2575,2575,2575,422
20240726,101400,559718945,2575,2580,2580,2570,15871
20240726,101300,518906135,2580,2575,2580,2575,3020
20240726,101200,511127410,2580,2580,2580,2575,114
20240726,101100,510833790,2580,2575,2580,2575,79
20240726,101000,510630260,2580,2575,2580,2575,400
20240726,100900,509600060,2575,2575,2580,2575,1633
20240726,100800,505394980,2580,2580,2580,2575,805
20240726,100700,503321410,2580,2580,2580,2575,614
20240726,100600,501739090,2575,2575,2580,2575,981
20240726,100500,499212720,2575,2575,2580,2575,11805
20240726,100400,468814825,2580,2580,2580,2575,391
20240726,100300,467806095,2580,2575,2580,2575,1625
20240726,100200,463616470,2580,2580,2580,2575,713
20240726,100100,461777270,2580,2580,2580,2575,1527
20240726,100000,457840660,2580,2580,2580,2580,574
20240726,095900,456359740,2575,2580,2585,2575,2123
20240726,095800,450885245,2580,2590,2590,2580,8939
20240726,095700,427814420,2595,2590,2600,2580,9018
20240726,095600,404513515,2600,2600,2600,2585,768
20240726,095500,402523455,2600,2600,2600,2600,0
20240726,095400,402523455,2600,2600,2600,2600,28
20240726,095300,402450655,2600,2580,2600,2580,2721
20240726,095200,395423250,2585,2580,2585,2580,869
20240726,095100,393180200,2580,2580,2580,2580,7345
20240726,095000,374230100,2580,2580,2580,2575,3518
20240726,094900,365153955,2580,2580,2580,2575,1220
20240726,094800,362009495,2580,2585,2585,2580,21190
20240726,094700,307338095,2585,2585,2585,2585,5832
20240726,094600,292262375,2580,2585,2585,2580,1921
20240726,094500,287300770,2585,2585,2585,2585,380
20240726,094400,286318470,2585,2585,2585,2580,514
20240726,094300,284990080,2585,2585,2585,2585,465
20240726,094200,283788055,2590,2590,2595,2590,7807
20240726,094100,263548210,2590,2590,2590,2585,2815
20240726,094000,256271175,2590,2585,2590,2585,871
20240726,093900,254016875,2585,2585,2590,2585,3364
20240726,093800,245320880,2585,2585,2585,2580,1892
20240726,093700,240431970,2585,2585,2585,2580,1217
20240726,093600,237286030,2585,2585,2585,2580,4031
20240726,093500,226882620,2585,2595,2595,2585,14379
20240726,093400,189670725,2595,2595,2595,2590,9592
20240726,093300,164779985,2595,2600,2600,2595,602
20240726,093200,163217710,2600,2600,2600,2595,1792
20240726,093100,158559845,2600,2600,2600,2595,1465
20240726,093000,154750895,2600,2600,2600,2600,357
20240726,092900,153822695,2595,2595,2600,2595,1063
20240726,092800,151063950,2595,2600,2600,2595,1649
20240726,092700,146784170,2600,2610,2610,2600,13166
20240726,092600,112541085,2605,2610,2610,2605,1171
20240726,092500,109489820,2610,2610,2610,2605,453
20240726,092400,108307495,2610,2605,2610,2605,10
20240726,092300,108281405,2610,2605,2610,2605,1515
20240726,092200,104333845,2610,2610,2610,2610,110
20240726,092100,104046745,2605,2605,2605,2605,0
20240726,092000,104046745,2605,2610,2610,2605,70
20240726,091900,103864385,2610,2605,2610,2605,260
20240726,091800,103186585,2605,2610,2610,2605,3
20240726,091700,103178760,2605,2610,2615,2605,2051
20240726,091600,97825655,2610,2610,2610,2610,575
20240726,091500,96324905,2610,2615,2615,2610,698
20240726,091400,94499685,2610,2610,2615,2610,53
20240726,091300,94361165,2610,2620,2620,2610,805
20240726,091200,92259635,2620,2610,2620,2610,15
20240726,091100,92220435,2610,2610,2620,2610,67
20240726,091000,92045515,2620,2605,2620,2605,796
20240726,090900,89971905,2605,2610,2620,2605,10558
20240726,090800,62416090,2610,2610,2610,2610,70
20240726,090700,62233390,2610,2615,2615,2610,311
20240726,090600,61421675,2605,2605,2605,2605,576
20240726,090500,59921195,2615,2615,2615,2605,558
20240726,090400,58466455,2615,2605,2615,2605,135
20240726,090300,58114460,2600,2610,2610,2600,1391
20240726,090200,54496340,2600,2620,2620,2600,5094
20240726,090100,41239800,2615,2620,2620,2615,136
20240726,090000,40883860,2620,2610,2620,2600,15708