stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,201600,318071770,3850,3850,3850,3850,1627
20240726,201500,318071770,3850,3850,3850,3850,0
20240726,201400,318071770,3850,3850,3850,3850,0
20240726,201300,318071770,3850,3850,3850,3850,0
20240726,201200,318071770,3850,3850,3850,3850,0
20240726,201100,318071770,3850,3850,3850,3850,0
20240726,201000,318071770,3850,3850,3850,3850,0
20240726,200900,318071770,3850,3850,3850,3850,0
20240726,200800,318071770,3850,3850,3850,3850,0
20240726,200700,318071770,3850,3850,3850,3850,0
20240726,200600,318071770,3850,3850,3850,3850,0
20240726,200500,318071770,3850,3850,3850,3850,0
20240726,200400,318071770,3850,3850,3850,3850,0
20240726,200300,318071770,3850,3850,3850,3850,0
20240726,200200,318071770,3850,3850,3850,3850,0
20240726,200100,318071770,3850,3850,3850,3850,0
20240726,200000,318071770,3850,3850,3850,3850,0
20240726,195900,318071770,3850,3850,3850,3850,0
20240726,195800,318071770,3850,3850,3850,3850,0
20240726,195700,318071770,3850,3850,3850,3850,0
20240726,195600,318071770,3850,3850,3850,3850,0
20240726,195500,318071770,3850,3850,3850,3850,0
20240726,195400,318071770,3850,3850,3850,3850,0
20240726,195300,318071770,3850,3850,3850,3850,0
20240726,195200,318071770,3850,3850,3850,3850,0
20240726,195100,318071770,3850,3850,3850,3850,0
20240726,195000,318071770,3850,3850,3850,3850,0
20240726,194900,318071770,3850,3850,3850,3850,0
20240726,194800,318071770,3850,3850,3850,3850,0
20240726,194700,318071770,3850,3850,3850,3850,0
20240726,194600,318071770,3850,3850,3850,3850,1627
20240726,194500,318071770,3850,3850,3850,3850,0
20240726,194400,318071770,3850,3850,3850,3850,0
20240726,194300,318071770,3850,3850,3850,3850,0
20240726,194200,318071770,3850,3850,3850,3850,0
20240726,194100,318071770,3850,3850,3850,3850,0
20240726,194000,318071770,3850,3850,3850,3850,0
20240726,193900,318071770,3850,3850,3850,3850,0
20240726,193800,318071770,3850,3850,3850,3850,0
20240726,193700,318071770,3850,3850,3850,3850,0
20240726,193600,318071770,3850,3850,3850,3850,0
20240726,193500,318071770,3850,3850,3850,3850,0
20240726,193400,318071770,3850,3850,3850,3850,0
20240726,193300,318071770,3850,3850,3850,3850,0
20240726,193200,318071770,3850,3850,3850,3850,0
20240726,193100,318071770,3850,3850,3850,3850,0
20240726,193000,318071770,3850,3850,3850,3850,0
20240726,192900,318071770,3850,3850,3850,3850,0
20240726,192800,318071770,3850,3850,3850,3850,0
20240726,192700,318071770,3850,3850,3850,3850,0
20240726,192600,318071770,3850,3850,3850,3850,0
20240726,192500,318071770,3850,3850,3850,3850,0
20240726,192400,318071770,3850,3850,3850,3850,0
20240726,192300,318071770,3850,3850,3850,3850,0
20240726,192200,318071770,3850,3850,3850,3850,0
20240726,192100,318071770,3850,3850,3850,3850,0
20240726,192000,318071770,3850,3850,3850,3850,0
20240726,191900,318071770,3850,3850,3850,3850,0
20240726,191800,318071770,3850,3850,3850,3850,0
20240726,191700,318071770,3850,3850,3850,3850,0
20240726,191600,318071770,3850,3850,3850,3850,1627
20240726,191500,318071770,3850,3850,3850,3850,0
20240726,191400,318071770,3850,3850,3850,3850,0
20240726,191300,318071770,3850,3850,3850,3850,0
20240726,191200,318071770,3850,3850,3850,3850,0
20240726,191100,318071770,3850,3850,3850,3850,0
20240726,191000,318071770,3850,3850,3850,3850,0
20240726,190900,318071770,3850,3850,3850,3850,0
20240726,190800,318071770,3850,3850,3850,3850,0
20240726,190700,318071770,3850,3850,3850,3850,0
20240726,190600,318071770,3850,3850,3850,3850,0
20240726,190500,318071770,3850,3850,3850,3850,0
20240726,190400,318071770,3850,3850,3850,3850,0
20240726,190300,318071770,3850,3850,3850,3850,0
20240726,190200,318071770,3850,3850,3850,3850,0
20240726,190100,318071770,3850,3850,3850,3850,0
20240726,190000,318071770,3850,3850,3850,3850,0
20240726,185900,318071770,3850,3850,3850,3850,0
20240726,185800,318071770,3850,3850,3850,3850,0
20240726,185700,318071770,3850,3850,3850,3850,0
20240726,185600,318071770,3850,3850,3850,3850,0
20240726,185500,318071770,3850,3850,3850,3850,0
20240726,185400,318071770,3850,3850,3850,3850,0
20240726,185300,318071770,3850,3850,3850,3850,0
20240726,185200,318071770,3850,3850,3850,3850,0
20240726,185100,318071770,3850,3850,3850,3850,0
20240726,185000,318071770,3850,3850,3850,3850,0
20240726,184900,318071770,3850,3850,3850,3850,0
20240726,184800,318071770,3850,3850,3850,3850,0
20240726,184700,318071770,3850,3850,3850,3850,0
20240726,184600,318071770,3850,3850,3850,3850,1627
20240726,184500,318071770,3850,3850,3850,3850,0
20240726,184400,318071770,3850,3850,3850,3850,0
20240726,184300,318071770,3850,3850,3850,3850,0
20240726,184200,318071770,3850,3850,3850,3850,0
20240726,184100,318071770,3850,3850,3850,3850,0
20240726,184000,318071770,3850,3850,3850,3850,0
20240726,183900,318071770,3850,3850,3850,3850,0
20240726,183800,318071770,3850,3850,3850,3850,0
20240726,183700,318071770,3850,3850,3850,3850,0
20240726,183600,318071770,3850,3850,3850,3850,0
20240726,183500,318071770,3850,3850,3850,3850,0
20240726,183400,318071770,3850,3850,3850,3850,0
20240726,183300,318071770,3850,3850,3850,3850,0
20240726,183200,318071770,3850,3850,3850,3850,0
20240726,183100,318071770,3850,3850,3850,3850,0
20240726,183000,318071770,3850,3850,3850,3850,0
20240726,182900,318071770,3850,3850,3850,3850,0
20240726,182800,318071770,3850,3850,3850,3850,0
20240726,182700,318071770,3850,3850,3850,3850,0
20240726,182600,318071770,3850,3850,3850,3850,0
20240726,182500,318071770,3850,3850,3850,3850,0
20240726,182400,318071770,3850,3850,3850,3850,0
20240726,182300,318071770,3850,3850,3850,3850,0
20240726,182200,318071770,3850,3850,3850,3850,0
20240726,182100,318071770,3850,3850,3850,3850,0
20240726,182000,318071770,3850,3850,3850,3850,0
20240726,181900,318071770,3850,3850,3850,3850,0
20240726,181800,318071770,3850,3850,3850,3850,0
20240726,181700,318071770,3850,3850,3850,3850,0
20240726,181600,318071770,3850,3850,3850,3850,1627
20240726,181500,318071770,3850,3850,3850,3850,0
20240726,181400,318071770,3850,3850,3850,3850,0
20240726,181300,318071770,3850,3850,3850,3850,0
20240726,181200,318071770,3850,3850,3850,3850,0
20240726,181100,318071770,3850,3850,3850,3850,0
20240726,181000,318071770,3850,3850,3850,3850,0
20240726,180900,318071770,3850,3850,3850,3850,0
20240726,180800,318071770,3850,3850,3850,3850,0
20240726,180700,318071770,3850,3850,3850,3850,0
20240726,180600,318071770,3850,3850,3850,3850,0
20240726,180500,318071770,3850,3850,3850,3850,0
20240726,180400,318071770,3850,3850,3850,3850,0
20240726,180300,318071770,3850,3850,3850,3850,0
20240726,180200,318071770,3850,3850,3850,3850,0
20240726,180100,318071770,3850,3850,3850,3850,0
20240726,180000,318071770,3850,3850,3850,3850,0
20240726,175900,318071770,3850,3850,3850,3850,0
20240726,175800,318071770,3850,3850,3850,3850,0
20240726,175700,318071770,3850,3850,3850,3850,0
20240726,175600,318071770,3850,3850,3850,3850,0
20240726,175500,318071770,3850,3850,3850,3850,0
20240726,175400,318071770,3850,3850,3850,3850,0
20240726,175300,318071770,3850,3850,3850,3850,0
20240726,175200,318071770,3850,3850,3850,3850,0
20240726,175100,318071770,3850,3850,3850,3850,0
20240726,175000,318071770,3850,3850,3850,3850,0
20240726,174900,318071770,3850,3850,3850,3850,0
20240726,174800,318071770,3850,3850,3850,3850,0
20240726,174700,318071770,3850,3850,3850,3850,0
20240726,174600,318071770,3850,3850,3850,3850,1627
20240726,174500,318071770,3850,3850,3850,3850,0
20240726,174400,318071770,3850,3850,3850,3850,0
20240726,174300,318071770,3850,3850,3850,3850,0
20240726,174200,318071770,3850,3850,3850,3850,0
20240726,174100,318071770,3850,3850,3850,3850,0
20240726,174000,318071770,3850,3850,3850,3850,0
20240726,173900,318071770,3850,3850,3850,3850,0
20240726,173800,318071770,3850,3850,3850,3850,0
20240726,173700,318071770,3850,3850,3850,3850,0
20240726,173600,318071770,3850,3850,3850,3850,0
20240726,173500,318071770,3850,3850,3850,3850,0
20240726,173400,318071770,3850,3850,3850,3850,0
20240726,173300,318071770,3850,3850,3850,3850,0
20240726,173200,318071770,3850,3850,3850,3850,0
20240726,173100,318071770,3850,3850,3850,3850,0
20240726,173000,318071770,3850,3850,3850,3850,0
20240726,172900,318071770,3850,3850,3850,3850,0
20240726,172800,318071770,3850,3850,3850,3850,0
20240726,172700,318071770,3850,3850,3850,3850,0
20240726,172600,318071770,3850,3850,3850,3850,0
20240726,172500,318071770,3850,3850,3850,3850,0
20240726,172400,318071770,3850,3850,3850,3850,0
20240726,172300,318071770,3850,3850,3850,3850,0
20240726,172200,318071770,3850,3850,3850,3850,0
20240726,172100,318071770,3850,3850,3850,3850,0
20240726,172000,318071770,3850,3850,3850,3850,0
20240726,171900,318071770,3850,3850,3850,3850,0
20240726,171800,318071770,3850,3850,3850,3850,0
20240726,171700,318071770,3850,3850,3850,3850,0
20240726,171600,318071770,3850,3850,3850,3850,1627
20240726,171500,318071770,3850,3850,3850,3850,0
20240726,171400,318071770,3850,3850,3850,3850,0
20240726,171300,318071770,3850,3850,3850,3850,0
20240726,171200,318071770,3850,3850,3850,3850,0
20240726,171100,318071770,3850,3850,3850,3850,0
20240726,171000,318071770,3850,3850,3850,3850,0
20240726,170900,318071770,3850,3850,3850,3850,0
20240726,170800,318071770,3850,3850,3850,3850,0
20240726,170700,318071770,3850,3850,3850,3850,0
20240726,170600,318071770,3850,3850,3850,3850,0
20240726,170500,318071770,3850,3850,3850,3850,0
20240726,170400,318071770,3850,3850,3850,3850,0
20240726,170300,318071770,3850,3850,3850,3850,0
20240726,170200,318071770,3850,3850,3850,3850,0
20240726,170100,318071770,3850,3850,3850,3850,0
20240726,170000,318071770,3850,3850,3850,3850,0
20240726,165900,318071770,3850,3850,3850,3850,0
20240726,165800,318071770,3850,3850,3850,3850,0
20240726,165700,318071770,3850,3850,3850,3850,0
20240726,165600,318071770,3850,3850,3850,3850,0
20240726,165500,318071770,3850,3850,3850,3850,0
20240726,165400,318071770,3850,3850,3850,3850,0
20240726,165300,318071770,3850,3850,3850,3850,0
20240726,165200,318071770,3850,3850,3850,3850,0
20240726,165100,318071770,3850,3850,3850,3850,0
20240726,165000,318071770,3850,3850,3850,3850,0
20240726,164900,318071770,3850,3850,3850,3850,0
20240726,164800,318071770,3850,3850,3850,3850,0
20240726,164700,318071770,3850,3850,3850,3850,0
20240726,164600,318071770,3850,3850,3850,3850,1627
20240726,164500,318071770,3850,3850,3850,3850,0
20240726,164400,318071770,3850,3850,3850,3850,0
20240726,164300,318071770,3850,3850,3850,3850,0
20240726,164200,318071770,3850,3850,3850,3850,0
20240726,164100,318071770,3850,3850,3850,3850,0
20240726,164000,318071770,3850,3850,3850,3850,0
20240726,163900,318071770,3850,3850,3850,3850,0
20240726,163800,318071770,3850,3850,3850,3850,0
20240726,163700,318071770,3850,3850,3850,3850,0
20240726,163600,318071770,3850,3850,3850,3850,0
20240726,163500,318071770,3850,3850,3850,3850,0
20240726,163400,318071770,3850,3850,3850,3850,0
20240726,163300,318071770,3850,3850,3850,3850,0
20240726,163200,318071770,3850,3850,3850,3850,0
20240726,163100,318071770,3850,3850,3850,3850,0
20240726,163000,318071770,3850,3850,3850,3850,0
20240726,162900,318071770,3850,3850,3850,3850,0
20240726,162800,318071770,3850,3850,3850,3850,0
20240726,162700,318071770,3850,3850,3850,3850,0
20240726,162600,318071770,3850,3850,3850,3850,0
20240726,162500,318071770,3850,3850,3850,3850,0
20240726,162400,318071770,3850,3850,3850,3850,0
20240726,162300,318071770,3850,3850,3850,3850,0
20240726,162200,318071770,3850,3850,3850,3850,0
20240726,162100,318071770,3850,3850,3850,3850,0
20240726,162000,318071770,3850,3850,3850,3850,0
20240726,161900,318071770,3850,3850,3850,3850,0
20240726,161800,318071770,3850,3850,3850,3850,0
20240726,161700,318071770,3850,3850,3850,3850,0
20240726,161600,318071770,3850,3850,3850,3850,1627
20240726,161500,318071770,3850,3850,3850,3850,0
20240726,161400,318071770,3850,3850,3850,3850,0
20240726,161300,318071770,3850,3850,3850,3850,0
20240726,161200,318071770,3850,3850,3850,3850,0
20240726,161100,318071770,3850,3850,3850,3850,0
20240726,161000,318071770,3850,3850,3850,3850,0
20240726,160900,318071770,3850,3850,3850,3850,0
20240726,160800,318071770,3850,3850,3850,3850,0
20240726,160700,318071770,3850,3850,3850,3850,0
20240726,160600,318071770,3850,3850,3850,3850,0
20240726,160500,318071770,3850,3850,3850,3850,0
20240726,160400,318071770,3850,3850,3850,3850,0
20240726,160300,318071770,3850,3850,3850,3850,0
20240726,160200,318071770,3850,3850,3850,3850,0
20240726,160100,318071770,3850,3850,3850,3850,0
20240726,160000,318071770,3850,3850,3850,3850,0
20240726,155900,318071770,3850,3850,3850,3850,0
20240726,155800,318071770,3850,3850,3850,3850,0
20240726,155700,318071770,3850,3850,3850,3850,0
20240726,155600,318071770,3850,3850,3850,3850,0
20240726,155500,318071770,3850,3850,3850,3850,0
20240726,155400,318071770,3850,3850,3850,3850,0
20240726,155300,318071770,3850,3850,3850,3850,0
20240726,155200,318071770,3850,3850,3850,3850,0
20240726,155100,318071770,3850,3850,3850,3850,0
20240726,155000,318071770,3850,3850,3850,3850,0
20240726,154900,318071770,3850,3850,3850,3850,0
20240726,154800,318071770,3850,3850,3850,3850,0
20240726,154700,318071770,3850,3850,3850,3850,0
20240726,154600,318071770,3850,3850,3850,3850,1627
20240726,154500,318071770,3850,3850,3850,3850,0
20240726,154400,318071770,3850,3850,3850,3850,0
20240726,154300,318071770,3850,3850,3850,3850,0
20240726,154200,318071770,3850,3850,3850,3850,0
20240726,154100,318071770,3850,3850,3850,3850,0
20240726,154000,318071770,3850,3850,3850,3850,0
20240726,153900,318071770,3850,3850,3850,3850,0
20240726,153800,318071770,3850,3850,3850,3850,0
20240726,153700,318071770,3850,3850,3850,3850,0
20240726,153600,318071770,3850,3850,3850,3850,0
20240726,153500,318071770,3850,3850,3850,3850,0
20240726,153400,318071770,3850,3850,3850,3850,0
20240726,153300,318071770,3850,3850,3850,3850,0
20240726,153200,318071770,3850,3850,3850,3850,0
20240726,153100,318071770,3850,3850,3850,3850,0
20240726,153000,318071770,3850,3850,3850,3850,1627
20240726,152900,311807820,3845,3845,3845,3845,0
20240726,152800,311807820,3845,3845,3845,3845,0
20240726,152700,311807820,3845,3845,3845,3845,0
20240726,152600,311807820,3845,3845,3845,3845,0
20240726,152500,311807820,3845,3845,3845,3845,0
20240726,152400,311807820,3845,3845,3845,3845,0
20240726,152300,311807820,3845,3845,3845,3845,0
20240726,152200,311807820,3845,3845,3845,3845,0
20240726,152100,311807820,3845,3845,3845,3845,0
20240726,152000,311807820,3845,3845,3845,3845,0
20240726,151900,311807820,3845,3825,3845,3820,1634
20240726,151800,305545175,3835,3830,3835,3830,400
20240726,151700,304013165,3820,3830,3830,3820,546
20240726,151600,301922445,3820,3820,3820,3820,0
20240726,151500,301922445,3820,3825,3825,3820,28
20240726,151400,301815475,3830,3830,3830,3830,160
20240726,151300,301202675,3835,3825,3840,3825,160
20240726,151200,300589320,3825,3825,3825,3825,150
20240726,151100,300015570,3835,3820,3835,3820,300
20240726,151000,298866065,3815,3815,3815,3815,0
20240726,150900,298866065,3815,3815,3815,3815,35
20240726,150800,298732540,3820,3820,3820,3820,0
20240726,150700,298732540,3820,3820,3820,3820,330
20240726,150600,297471940,3820,3820,3820,3820,5
20240726,150500,297452840,3820,3820,3820,3820,0
20240726,150400,297452840,3820,3820,3820,3820,0
20240726,150300,297452840,3820,3820,3820,3820,52
20240726,150200,297254200,3820,3820,3820,3820,51
20240726,150100,297059380,3820,3820,3820,3820,0
20240726,150000,297059380,3820,3820,3820,3820,149
20240726,145900,296490200,3810,3810,3810,3810,0
20240726,145800,296490200,3810,3820,3820,3810,264
20240726,145700,295484310,3815,3815,3815,3815,1386
20240726,145600,290196720,3810,3810,3810,3810,117
20240726,145500,289750950,3810,3810,3810,3810,0
20240726,145400,289750950,3810,3820,3820,3810,1132
20240726,145300,285437705,3820,3820,3820,3820,52
20240726,145200,285239065,3820,3820,3820,3820,0
20240726,145100,285239065,3820,3820,3820,3820,0
20240726,145000,285239065,3820,3820,3820,3820,0
20240726,144900,285239065,3820,3820,3820,3820,0
20240726,144800,285239065,3820,3820,3820,3820,0
20240726,144700,285239065,3820,3820,3820,3820,0
20240726,144600,285239065,3820,3820,3820,3820,0
20240726,144500,285239065,3820,3820,3820,3820,1529
20240726,144400,279398285,3820,3820,3820,3820,100
20240726,144300,279016285,3820,3820,3820,3820,100
20240726,144200,278634285,3820,3820,3820,3820,1200
20240726,144100,274050285,3820,3820,3820,3820,1730
20240726,144000,267441685,3815,3815,3815,3815,3
20240726,143900,267430240,3820,3810,3820,3810,341
20240726,143800,266130720,3810,3815,3815,3810,2533
20240726,143700,256473585,3820,3820,3820,3820,912
20240726,143600,252989745,3835,3835,3835,3835,0
20240726,143500,252989745,3835,3835,3835,3835,0
20240726,143400,252989745,3835,3825,3835,3825,1821
20240726,143300,246020315,3830,3830,3830,3830,0
20240726,143200,246020315,3830,3830,3830,3830,0
20240726,143100,246020315,3830,3830,3830,3830,979
20240726,143000,242270745,3830,3830,3830,3830,1171
20240726,142900,237785815,3835,3835,3835,3835,0
20240726,142800,237785815,3835,3835,3835,3835,500
20240726,142700,235868315,3830,3830,3830,3830,1
20240726,142600,235864485,3825,3825,3825,3825,0
20240726,142500,235864485,3825,3825,3825,3825,0
20240726,142400,235864485,3825,3825,3825,3825,137
20240726,142300,235340460,3820,3820,3820,3820,0
20240726,142200,235340460,3820,3820,3820,3820,0
20240726,142100,235340460,3820,3820,3820,3820,0
20240726,142000,235340460,3820,3820,3820,3820,0
20240726,141900,235340460,3820,3820,3820,3820,0
20240726,141800,235340460,3820,3820,3820,3820,0
20240726,141700,235340460,3820,3820,3820,3820,0
20240726,141600,235340460,3820,3820,3820,3820,0
20240726,141500,235340460,3820,3820,3820,3820,0
20240726,141400,235340460,3820,3820,3820,3820,20
20240726,141300,235264060,3820,3820,3820,3820,1500
20240726,141200,229534060,3820,3820,3820,3820,0
20240726,141100,229534060,3820,3820,3820,3820,0
20240726,141000,229534060,3820,3820,3820,3820,0
20240726,140900,229534060,3820,3820,3820,3820,0
20240726,140800,229534060,3820,3820,3820,3820,523
20240726,140700,227536200,3825,3825,3825,3825,1
20240726,140600,227532375,3825,3820,3825,3820,601
20240726,140500,225236165,3820,3820,3820,3820,1134
20240726,140400,220904285,3810,3810,3810,3810,300
20240726,140300,219761285,3815,3815,3815,3815,110
20240726,140200,219341635,3815,3815,3815,3815,198
20240726,140100,218586265,3815,3810,3815,3810,1250
20240726,140000,213823515,3815,3815,3815,3815,1759
20240726,135900,207112930,3820,3820,3820,3820,0
20240726,135800,207112930,3820,3820,3820,3820,1079
20240726,135700,202991150,3825,3825,3825,3825,297
20240726,135600,201855125,3830,3830,3830,3830,0
20240726,135500,201855125,3830,3830,3830,3830,0
20240726,135400,201855125,3830,3830,3830,3830,0
20240726,135300,201855125,3830,3830,3830,3830,0
20240726,135200,201855125,3830,3830,3830,3830,1301
20240726,135100,196872295,3830,3830,3830,3830,0
20240726,135000,196872295,3830,3830,3830,3830,177
20240726,134900,196194385,3830,3830,3830,3830,0
20240726,134800,196194385,3830,3830,3830,3830,0
20240726,134700,196194385,3830,3830,3830,3830,0
20240726,134600,196194385,3830,3830,3830,3830,0
20240726,134500,196194385,3830,3830,3830,3830,0
20240726,134400,196194385,3830,3830,3830,3830,0
20240726,134300,196194385,3830,3830,3830,3830,0
20240726,134200,196194385,3830,3830,3830,3830,0
20240726,134100,196194385,3830,3830,3830,3830,0
20240726,134000,196194385,3830,3830,3830,3830,0
20240726,133900,196194385,3830,3830,3830,3830,0
20240726,133800,196194385,3830,3830,3830,3830,0
20240726,133700,196194385,3830,3830,3830,3830,0
20240726,133600,196194385,3830,3830,3830,3830,0
20240726,133500,196194385,3830,3830,3830,3830,0
20240726,133400,196194385,3830,3830,3830,3830,0
20240726,133300,196194385,3830,3830,3830,3820,101
20240726,133200,195808135,3825,3825,3825,3825,0
20240726,133100,195808135,3825,3825,3825,3825,0
20240726,133000,195808135,3825,3825,3825,3825,0
20240726,132900,195808135,3825,3825,3825,3825,0
20240726,132800,195808135,3825,3825,3825,3825,0
20240726,132700,195808135,3825,3825,3825,3825,1
20240726,132600,195804310,3830,3830,3830,3830,0
20240726,132500,195804310,3830,3830,3830,3830,0
20240726,132400,195804310,3830,3830,3830,3830,1
20240726,132300,195800480,3830,3830,3830,3830,0
20240726,132200,195800480,3830,3830,3830,3830,1
20240726,132100,195796650,3830,3830,3830,3830,4
20240726,132000,195781330,3835,3835,3835,3835,0
20240726,131900,195781330,3835,3830,3835,3830,761
20240726,131800,192864200,3840,3835,3840,3835,500
20240726,131700,190946365,3840,3840,3840,3840,0
20240726,131600,190946365,3840,3840,3840,3840,0
20240726,131500,190946365,3840,3840,3840,3840,0
20240726,131400,190946365,3840,3840,3840,3840,0
20240726,131300,190946365,3840,3840,3840,3840,0
20240726,131200,190946365,3840,3835,3840,3835,300
20240726,131100,189795540,3835,3835,3835,3835,70
20240726,131000,189527090,3830,3830,3830,3830,3
20240726,130900,189515600,3830,3830,3830,3830,0
20240726,130800,189515600,3830,3825,3840,3825,988
20240726,130700,185735125,3825,3825,3825,3825,147
20240726,130600,185172850,3825,3830,3830,3825,1184
20240726,130500,180642415,3835,3835,3835,3835,316
20240726,130400,179430555,3840,3840,3840,3840,0
20240726,130300,179430555,3840,3840,3840,3840,0
20240726,130200,179430555,3840,3840,3840,3840,0
20240726,130100,179430555,3840,3840,3840,3840,0
20240726,130000,179430555,3840,3840,3840,3840,0
20240726,125900,179430555,3840,3840,3840,3840,0
20240726,125800,179430555,3840,3840,3840,3840,0
20240726,125700,179430555,3840,3840,3840,3840,0
20240726,125600,179430555,3840,3840,3840,3840,0
20240726,125500,179430555,3840,3840,3840,3840,67
20240726,125400,179173275,3840,3840,3840,3840,0
20240726,125300,179173275,3840,3840,3840,3840,0
20240726,125200,179173275,3840,3840,3840,3840,0
20240726,125100,179173275,3840,3840,3840,3840,0
20240726,125000,179173275,3840,3840,3840,3840,0
20240726,124900,179173275,3840,3840,3840,3840,50
20240726,124800,178981275,3845,3845,3845,3845,0
20240726,124700,178981275,3845,3845,3845,3845,0
20240726,124600,178981275,3845,3845,3845,3845,50
20240726,124500,178789025,3840,3840,3840,3840,0
20240726,124400,178789025,3840,3840,3840,3840,0
20240726,124300,178789025,3840,3840,3840,3840,0
20240726,124200,178789025,3840,3840,3840,3840,0
20240726,124100,178789025,3840,3840,3840,3840,0
20240726,124000,178789025,3840,3840,3840,3840,0
20240726,123900,178789025,3840,3840,3840,3840,0
20240726,123800,178789025,3840,3840,3840,3840,2520
20240726,123700,169112225,3840,3840,3840,3840,0
20240726,123600,169112225,3840,3840,3840,3840,0
20240726,123500,169112225,3840,3840,3840,3840,1
20240726,123400,169108385,3835,3835,3835,3835,0
20240726,123300,169108385,3835,3835,3835,3835,1
20240726,123200,169104550,3840,3840,3840,3840,2
20240726,123100,169096870,3840,3840,3840,3840,0
20240726,123000,169096870,3840,3840,3840,3840,1539
20240726,122900,163187110,3850,3850,3850,3850,0
20240726,122800,163187110,3850,3850,3850,3850,0
20240726,122700,163187110,3850,3850,3850,3850,0
20240726,122600,163187110,3850,3850,3850,3850,0
20240726,122500,163187110,3850,3850,3850,3850,0
20240726,122400,163187110,3850,3850,3850,3850,0
20240726,122300,163187110,3850,3850,3850,3850,0
20240726,122200,163187110,3850,3850,3850,3850,0
20240726,122100,163187110,3850,3850,3850,3850,0
20240726,122000,163187110,3850,3850,3850,3850,100
20240726,121900,162802110,3850,3850,3850,3850,1063
20240726,121800,158709560,3850,3850,3850,3850,0
20240726,121700,158709560,3850,3850,3850,3850,0
20240726,121600,158709560,3850,3850,3850,3850,0
20240726,121500,158709560,3850,3850,3850,3850,400
20240726,121400,157169560,3850,3850,3850,3850,0
20240726,121300,157169560,3850,3850,3850,3850,0
20240726,121200,157169560,3850,3850,3850,3850,0
20240726,121100,157169560,3850,3850,3850,3850,0
20240726,121000,157169560,3850,3850,3850,3850,360
20240726,120900,155783560,3855,3855,3855,3855,0
20240726,120800,155783560,3855,3855,3855,3855,0
20240726,120700,155783560,3855,3855,3855,3855,0
20240726,120600,155783560,3855,3855,3855,3855,0
20240726,120500,155783560,3855,3855,3855,3855,0
20240726,120400,155783560,3855,3855,3855,3855,0
20240726,120300,155783560,3855,3855,3855,3855,0
20240726,120200,155783560,3855,3855,3855,3855,0
20240726,120100,155783560,3855,3855,3855,3855,0
20240726,120000,155783560,3855,3855,3855,3855,383
20240726,115900,154307095,3850,3850,3850,3850,0
20240726,115800,154307095,3850,3850,3850,3850,878
20240726,115700,150926795,3845,3845,3845,3845,0
20240726,115600,150926795,3845,3845,3845,3845,328
20240726,115500,149665635,3840,3840,3840,3840,102
20240726,115400,149273955,3840,3840,3840,3840,0
20240726,115300,149273955,3840,3845,3845,3840,590
20240726,115200,147007255,3845,3845,3845,3845,0
20240726,115100,147007255,3845,3845,3845,3845,0
20240726,115000,147007255,3845,3845,3845,3845,0
20240726,114900,147007255,3845,3845,3845,3845,23
20240726,114800,146918820,3845,3845,3845,3845,0
20240726,114700,146918820,3845,3845,3845,3845,0
20240726,114600,146918820,3845,3845,3845,3845,0
20240726,114500,146918820,3845,3845,3845,3845,0
20240726,114400,146918820,3845,3845,3845,3845,0
20240726,114300,146918820,3845,3845,3845,3845,0
20240726,114200,146918820,3845,3845,3845,3845,0
20240726,114100,146918820,3845,3845,3845,3845,0
20240726,114000,146918820,3845,3845,3845,3845,0
20240726,113900,146918820,3845,3845,3845,3845,0
20240726,113800,146918820,3845,3845,3845,3845,0
20240726,113700,146918820,3845,3845,3845,3845,2
20240726,113600,146911130,3850,3850,3850,3850,0
20240726,113500,146911130,3850,3850,3850,3850,1
20240726,113400,146907280,3845,3845,3845,3845,0
20240726,113300,146907280,3845,3845,3845,3845,0
20240726,113200,146907280,3845,3845,3845,3845,0
20240726,113100,146907280,3845,3845,3845,3845,200
20240726,113000,146138280,3845,3845,3845,3845,0
20240726,112900,146138280,3845,3845,3845,3845,0
20240726,112800,146138280,3845,3845,3845,3845,173
20240726,112700,145473095,3850,3850,3850,3850,0
20240726,112600,145473095,3850,3850,3850,3850,0
20240726,112500,145473095,3850,3850,3850,3850,0
20240726,112400,145473095,3850,3850,3850,3850,0
20240726,112300,145473095,3850,3850,3850,3850,0
20240726,112200,145473095,3850,3850,3850,3850,0
20240726,112100,145473095,3850,3850,3850,3850,0
20240726,112000,145473095,3850,3850,3850,3850,0
20240726,111900,145473095,3850,3850,3850,3850,0
20240726,111800,145473095,3850,3850,3850,3850,0
20240726,111700,145473095,3850,3845,3850,3845,2
20240726,111600,145465400,3835,3835,3835,3835,0
20240726,111500,145465400,3835,3835,3835,3835,0
20240726,111400,145465400,3835,3835,3835,3835,0
20240726,111300,145465400,3835,3835,3835,3835,0
20240726,111200,145465400,3835,3835,3835,3835,0
20240726,111100,145465400,3835,3835,3835,3835,0
20240726,111000,145465400,3835,3835,3835,3835,0
20240726,110900,145465400,3835,3835,3835,3835,0
20240726,110800,145465400,3835,3845,3845,3835,1290
20240726,110700,140512640,3845,3845,3845,3845,0
20240726,110600,140512640,3845,3845,3845,3845,0
20240726,110500,140512640,3845,3845,3845,3845,0
20240726,110400,140512640,3845,3845,3845,3845,0
20240726,110300,140512640,3845,3845,3845,3845,78
20240726,110200,140212730,3855,3855,3855,3855,0
20240726,110100,140212730,3855,3855,3855,3855,0
20240726,110000,140212730,3855,3855,3855,3855,422
20240726,105900,138585920,3855,3855,3855,3855,0
20240726,105800,138585920,3855,3855,3855,3855,1
20240726,105700,138582065,3855,3855,3855,3855,0
20240726,105600,138582065,3855,3855,3855,3855,0
20240726,105500,138582065,3855,3855,3855,3855,0
20240726,105400,138582065,3855,3855,3855,3855,0
20240726,105300,138582065,3855,3855,3855,3855,0
20240726,105200,138582065,3855,3855,3855,3855,0
20240726,105100,138582065,3855,3855,3855,3855,0
20240726,105000,138582065,3855,3855,3855,3855,0
20240726,104900,138582065,3855,3855,3855,3855,0
20240726,104800,138582065,3855,3855,3855,3855,0
20240726,104700,138582065,3855,3855,3855,3855,0
20240726,104600,138582065,3855,3855,3855,3855,0
20240726,104500,138582065,3855,3855,3855,3855,0
20240726,104400,138582065,3855,3855,3855,3855,0
20240726,104300,138582065,3855,3855,3855,3855,0
20240726,104200,138582065,3855,3855,3855,3855,0
20240726,104100,138582065,3855,3855,3855,3855,0
20240726,104000,138582065,3855,3855,3855,3855,0
20240726,103900,138582065,3855,3855,3855,3855,0
20240726,103800,138582065,3855,3855,3855,3855,0
20240726,103700,138582065,3855,3855,3855,3855,0
20240726,103600,138582065,3855,3855,3855,3855,0
20240726,103500,138582065,3855,3855,3855,3855,0
20240726,103400,138582065,3855,3850,3855,3850,5
20240726,103300,138562805,3840,3840,3840,3840,0
20240726,103200,138562805,3840,3840,3840,3840,0
20240726,103100,138562805,3840,3840,3840,3840,9760
20240726,103000,101084405,3840,3840,3840,3840,713
20240726,102900,98346485,3845,3845,3845,3845,0
20240726,102800,98346485,3845,3845,3845,3845,0
20240726,102700,98346485,3845,3845,3845,3845,0
20240726,102600,98346485,3845,3840,3845,3840,341
20240726,102500,97037040,3845,3845,3845,3845,19
20240726,102400,96963985,3845,3845,3845,3845,1
20240726,102300,96960140,3840,3840,3840,3840,0
20240726,102200,96960140,3840,3840,3840,3840,0
20240726,102100,96960140,3840,3840,3840,3840,0
20240726,102000,96960140,3840,3840,3840,3840,1
20240726,101900,96956300,3840,3840,3840,3840,0
20240726,101800,96956300,3840,3845,3845,3840,2359
20240726,101700,87887895,3850,3850,3850,3850,120
20240726,101600,87425895,3850,3850,3850,3850,30
20240726,101500,87310395,3855,3855,3855,3855,0
20240726,101400,87310395,3855,3835,3855,3835,809
20240726,101300,84201565,3835,3835,3835,3835,0
20240726,101200,84201565,3835,3835,3835,3835,1
20240726,101100,84197730,3835,3835,3835,3835,0
20240726,101000,84197730,3835,3835,3835,3835,0
20240726,100900,84197730,3835,3835,3835,3835,0
20240726,100800,84197730,3835,3835,3835,3835,0
20240726,100700,84197730,3835,3835,3835,3835,0
20240726,100600,84197730,3835,3835,3835,3835,1
20240726,100500,84193895,3830,3830,3830,3830,1
20240726,100400,84190065,3820,3830,3830,3820,2002
20240726,100300,76542405,3820,3820,3820,3820,100
20240726,100200,76160405,3820,3830,3830,3820,460
20240726,100100,74402140,3840,3840,3840,3840,25
20240726,100000,74306140,3840,3840,3840,3840,0
20240726,095900,74306140,3840,3840,3840,3840,27
20240726,095800,74202460,3840,3840,3840,3840,0
20240726,095700,74202460,3840,3840,3840,3840,6
20240726,095600,74179420,3835,3835,3835,3835,3
20240726,095500,74167915,3830,3830,3830,3830,1
20240726,095400,74164085,3830,3830,3835,3830,3
20240726,095300,74152590,3820,3825,3825,3820,37
20240726,095200,74011245,3845,3845,3845,3845,0
20240726,095100,74011245,3845,3845,3845,3845,0
20240726,095000,74011245,3845,3835,3845,3835,31
20240726,094900,73892060,3845,3845,3845,3845,0
20240726,094800,73892060,3845,3845,3845,3845,0
20240726,094700,73892060,3845,3845,3845,3845,0
20240726,094600,73892060,3845,3835,3845,3835,81
20240726,094500,73581415,3835,3835,3835,3835,1
20240726,094400,73577580,3835,3835,3835,3835,0
20240726,094300,73577580,3835,3835,3835,3835,0
20240726,094200,73577580,3835,3830,3835,3830,350
20240726,094100,72236300,3825,3825,3825,3825,0
20240726,094000,72236300,3825,3825,3825,3825,0
20240726,093900,72236300,3825,3825,3825,3825,0
20240726,093800,72236300,3825,3825,3825,3825,0
20240726,093700,72236300,3825,3825,3825,3825,4487
20240726,093600,55073525,3820,3820,3820,3820,344
20240726,093500,53759445,3815,3815,3815,3815,0
20240726,093400,53759445,3815,3820,3820,3815,14
20240726,093300,53705980,3820,3820,3820,3820,530
20240726,093200,51681380,3825,3830,3830,3825,1740
20240726,093100,45021065,3830,3830,3830,3830,1052
20240726,093000,40991905,3830,3830,3830,3830,0
20240726,092900,40991905,3830,3830,3830,3830,2200
20240726,092800,32565905,3835,3835,3835,3835,0
20240726,092700,32565905,3835,3835,3835,3835,172
20240726,092600,31906285,3830,3830,3830,3830,224
20240726,092500,31048365,3830,3835,3835,3830,390
20240726,092400,29554455,3835,3835,3835,3835,0
20240726,092300,29554455,3835,3835,3835,3835,0
20240726,092200,29554455,3835,3835,3835,3835,10
20240726,092100,29516105,3835,3835,3835,3835,1
20240726,092000,29512270,3840,3840,3840,3840,250
20240726,091900,28552270,3840,3840,3840,3840,0
20240726,091800,28552270,3840,3840,3840,3840,0
20240726,091700,28552270,3840,3840,3840,3840,0
20240726,091600,28552270,3840,3840,3840,3840,0
20240726,091500,28552270,3840,3840,3840,3840,0
20240726,091400,28552270,3840,3840,3840,3840,0
20240726,091300,28552270,3840,3840,3840,3840,0
20240726,091200,28552270,3840,3840,3840,3840,225
20240726,091100,27688270,3845,3845,3845,3845,0
20240726,091000,27688270,3845,3845,3845,3845,0
20240726,090900,27688270,3845,3845,3845,3845,417
20240726,090800,26084905,3845,3845,3845,3845,0
20240726,090700,26084905,3845,3860,3860,3845,1075
20240726,090600,21945875,3860,3860,3860,3860,0
20240726,090500,21945875,3860,3860,3870,3860,57
20240726,090400,21725505,3855,3840,3855,3840,612
20240726,090300,19371965,3830,3830,3830,3830,98
20240726,090200,18996625,3830,3830,3830,3830,1
20240726,090100,18992795,3805,3840,3840,3800,4641
20240726,090000,1270420,3840,3815,3840,3815,333