stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,202700,242472690,14870,14870,14870,14870,1000
20240726,202600,242472690,14870,14870,14870,14870,0
20240726,202500,242472690,14870,14870,14870,14870,0
20240726,202400,242472690,14870,14870,14870,14870,0
20240726,202300,242472690,14870,14870,14870,14870,0
20240726,202200,242472690,14870,14870,14870,14870,0
20240726,202100,242472690,14870,14870,14870,14870,0
20240726,202000,242472690,14870,14870,14870,14870,0
20240726,201900,242472690,14870,14870,14870,14870,0
20240726,201800,242472690,14870,14870,14870,14870,0
20240726,201700,242472690,14870,14870,14870,14870,0
20240726,201600,242472690,14870,14870,14870,14870,0
20240726,201500,242472690,14870,14870,14870,14870,0
20240726,201400,242472690,14870,14870,14870,14870,0
20240726,201300,242472690,14870,14870,14870,14870,0
20240726,201200,242472690,14870,14870,14870,14870,0
20240726,201100,242472690,14870,14870,14870,14870,0
20240726,201000,242472690,14870,14870,14870,14870,0
20240726,200900,242472690,14870,14870,14870,14870,0
20240726,200800,242472690,14870,14870,14870,14870,0
20240726,200700,242472690,14870,14870,14870,14870,0
20240726,200600,242472690,14870,14870,14870,14870,0
20240726,200500,242472690,14870,14870,14870,14870,0
20240726,200400,242472690,14870,14870,14870,14870,0
20240726,200300,242472690,14870,14870,14870,14870,0
20240726,200200,242472690,14870,14870,14870,14870,0
20240726,200100,242472690,14870,14870,14870,14870,0
20240726,200000,242472690,14870,14870,14870,14870,0
20240726,195900,242472690,14870,14870,14870,14870,0
20240726,195800,242472690,14870,14870,14870,14870,0
20240726,195700,242472690,14870,14870,14870,14870,1000
20240726,195600,242472690,14870,14870,14870,14870,0
20240726,195500,242472690,14870,14870,14870,14870,0
20240726,195400,242472690,14870,14870,14870,14870,0
20240726,195300,242472690,14870,14870,14870,14870,0
20240726,195200,242472690,14870,14870,14870,14870,0
20240726,195100,242472690,14870,14870,14870,14870,0
20240726,195000,242472690,14870,14870,14870,14870,0
20240726,194900,242472690,14870,14870,14870,14870,0
20240726,194800,242472690,14870,14870,14870,14870,0
20240726,194700,242472690,14870,14870,14870,14870,0
20240726,194600,242472690,14870,14870,14870,14870,0
20240726,194500,242472690,14870,14870,14870,14870,0
20240726,194400,242472690,14870,14870,14870,14870,0
20240726,194300,242472690,14870,14870,14870,14870,0
20240726,194200,242472690,14870,14870,14870,14870,0
20240726,194100,242472690,14870,14870,14870,14870,0
20240726,194000,242472690,14870,14870,14870,14870,0
20240726,193900,242472690,14870,14870,14870,14870,0
20240726,193800,242472690,14870,14870,14870,14870,0
20240726,193700,242472690,14870,14870,14870,14870,0
20240726,193600,242472690,14870,14870,14870,14870,0
20240726,193500,242472690,14870,14870,14870,14870,0
20240726,193400,242472690,14870,14870,14870,14870,0
20240726,193300,242472690,14870,14870,14870,14870,0
20240726,193200,242472690,14870,14870,14870,14870,0
20240726,193100,242472690,14870,14870,14870,14870,0
20240726,193000,242472690,14870,14870,14870,14870,0
20240726,192900,242472690,14870,14870,14870,14870,0
20240726,192800,242472690,14870,14870,14870,14870,0
20240726,192700,242472690,14870,14870,14870,14870,1000
20240726,192600,242472690,14870,14870,14870,14870,0
20240726,192500,242472690,14870,14870,14870,14870,0
20240726,192400,242472690,14870,14870,14870,14870,0
20240726,192300,242472690,14870,14870,14870,14870,0
20240726,192200,242472690,14870,14870,14870,14870,0
20240726,192100,242472690,14870,14870,14870,14870,0
20240726,192000,242472690,14870,14870,14870,14870,0
20240726,191900,242472690,14870,14870,14870,14870,0
20240726,191800,242472690,14870,14870,14870,14870,0
20240726,191700,242472690,14870,14870,14870,14870,0
20240726,191600,242472690,14870,14870,14870,14870,0
20240726,191500,242472690,14870,14870,14870,14870,0
20240726,191400,242472690,14870,14870,14870,14870,0
20240726,191300,242472690,14870,14870,14870,14870,0
20240726,191200,242472690,14870,14870,14870,14870,0
20240726,191100,242472690,14870,14870,14870,14870,0
20240726,191000,242472690,14870,14870,14870,14870,0
20240726,190900,242472690,14870,14870,14870,14870,0
20240726,190800,242472690,14870,14870,14870,14870,0
20240726,190700,242472690,14870,14870,14870,14870,0
20240726,190600,242472690,14870,14870,14870,14870,0
20240726,190500,242472690,14870,14870,14870,14870,0
20240726,190400,242472690,14870,14870,14870,14870,0
20240726,190300,242472690,14870,14870,14870,14870,0
20240726,190200,242472690,14870,14870,14870,14870,0
20240726,190100,242472690,14870,14870,14870,14870,0
20240726,190000,242472690,14870,14870,14870,14870,0
20240726,185900,242472690,14870,14870,14870,14870,0
20240726,185800,242472690,14870,14870,14870,14870,0
20240726,185700,242472690,14870,14870,14870,14870,1000
20240726,185600,242472690,14870,14870,14870,14870,0
20240726,185500,242472690,14870,14870,14870,14870,0
20240726,185400,242472690,14870,14870,14870,14870,0
20240726,185300,242472690,14870,14870,14870,14870,0
20240726,185200,242472690,14870,14870,14870,14870,0
20240726,185100,242472690,14870,14870,14870,14870,0
20240726,185000,242472690,14870,14870,14870,14870,0
20240726,184900,242472690,14870,14870,14870,14870,0
20240726,184800,242472690,14870,14870,14870,14870,0
20240726,184700,242472690,14870,14870,14870,14870,0
20240726,184600,242472690,14870,14870,14870,14870,0
20240726,184500,242472690,14870,14870,14870,14870,0
20240726,184400,242472690,14870,14870,14870,14870,0
20240726,184300,242472690,14870,14870,14870,14870,0
20240726,184200,242472690,14870,14870,14870,14870,0
20240726,184100,242472690,14870,14870,14870,14870,0
20240726,184000,242472690,14870,14870,14870,14870,0
20240726,183900,242472690,14870,14870,14870,14870,0
20240726,183800,242472690,14870,14870,14870,14870,0
20240726,183700,242472690,14870,14870,14870,14870,0
20240726,183600,242472690,14870,14870,14870,14870,0
20240726,183500,242472690,14870,14870,14870,14870,0
20240726,183400,242472690,14870,14870,14870,14870,0
20240726,183300,242472690,14870,14870,14870,14870,0
20240726,183200,242472690,14870,14870,14870,14870,0
20240726,183100,242472690,14870,14870,14870,14870,0
20240726,183000,242472690,14870,14870,14870,14870,0
20240726,182900,242472690,14870,14870,14870,14870,0
20240726,182800,242472690,14870,14870,14870,14870,0
20240726,182700,242472690,14870,14870,14870,14870,1000
20240726,182600,242472690,14870,14870,14870,14870,0
20240726,182500,242472690,14870,14870,14870,14870,0
20240726,182400,242472690,14870,14870,14870,14870,0
20240726,182300,242472690,14870,14870,14870,14870,0
20240726,182200,242472690,14870,14870,14870,14870,0
20240726,182100,242472690,14870,14870,14870,14870,0
20240726,182000,242472690,14870,14870,14870,14870,0
20240726,181900,242472690,14870,14870,14870,14870,0
20240726,181800,242472690,14870,14870,14870,14870,0
20240726,181700,242472690,14870,14870,14870,14870,0
20240726,181600,242472690,14870,14870,14870,14870,0
20240726,181500,242472690,14870,14870,14870,14870,0
20240726,181400,242472690,14870,14870,14870,14870,0
20240726,181300,242472690,14870,14870,14870,14870,0
20240726,181200,242472690,14870,14870,14870,14870,0
20240726,181100,242472690,14870,14870,14870,14870,0
20240726,181000,242472690,14870,14870,14870,14870,0
20240726,180900,242472690,14870,14870,14870,14870,0
20240726,180800,242472690,14870,14870,14870,14870,0
20240726,180700,242472690,14870,14870,14870,14870,0
20240726,180600,242472690,14870,14870,14870,14870,0
20240726,180500,242472690,14870,14870,14870,14870,0
20240726,180400,242472690,14870,14870,14870,14870,0
20240726,180300,242472690,14870,14870,14870,14870,0
20240726,180200,242472690,14870,14870,14870,14870,0
20240726,180100,242472690,14870,14870,14870,14870,0
20240726,180000,242472690,14870,14870,14870,14870,0
20240726,175900,242472690,14870,14870,14870,14870,0
20240726,175800,242472690,14870,14870,14870,14870,0
20240726,175700,242472690,14870,14870,14870,14870,1000
20240726,175600,242472690,14870,14870,14870,14870,0
20240726,175500,242472690,14870,14870,14870,14870,0
20240726,175400,242472690,14870,14870,14870,14870,0
20240726,175300,242472690,14870,14870,14870,14870,0
20240726,175200,242472690,14870,14870,14870,14870,0
20240726,175100,242472690,14870,14870,14870,14870,0
20240726,175000,242472690,14870,14870,14870,14870,0
20240726,174900,242472690,14870,14870,14870,14870,0
20240726,174800,242472690,14870,14870,14870,14870,0
20240726,174700,242472690,14870,14870,14870,14870,0
20240726,174600,242472690,14870,14870,14870,14870,0
20240726,174500,242472690,14870,14870,14870,14870,0
20240726,174400,242472690,14870,14870,14870,14870,0
20240726,174300,242472690,14870,14870,14870,14870,0
20240726,174200,242472690,14870,14870,14870,14870,0
20240726,174100,242472690,14870,14870,14870,14870,0
20240726,174000,242472690,14870,14870,14870,14870,0
20240726,173900,242472690,14870,14870,14870,14870,0
20240726,173800,242472690,14870,14870,14870,14870,0
20240726,173700,242472690,14870,14870,14870,14870,0
20240726,173600,242472690,14870,14870,14870,14870,0
20240726,173500,242472690,14870,14870,14870,14870,0
20240726,173400,242472690,14870,14870,14870,14870,0
20240726,173300,242472690,14870,14870,14870,14870,0
20240726,173200,242472690,14870,14870,14870,14870,0
20240726,173100,242472690,14870,14870,14870,14870,0
20240726,173000,242472690,14870,14870,14870,14870,0
20240726,172900,242472690,14870,14870,14870,14870,0
20240726,172800,242472690,14870,14870,14870,14870,0
20240726,172700,242472690,14870,14870,14870,14870,1000
20240726,172600,242472690,14870,14870,14870,14870,0
20240726,172500,242472690,14870,14870,14870,14870,0
20240726,172400,242472690,14870,14870,14870,14870,0
20240726,172300,242472690,14870,14870,14870,14870,0
20240726,172200,242472690,14870,14870,14870,14870,0
20240726,172100,242472690,14870,14870,14870,14870,0
20240726,172000,242472690,14870,14870,14870,14870,0
20240726,171900,242472690,14870,14870,14870,14870,0
20240726,171800,242472690,14870,14870,14870,14870,0
20240726,171700,242472690,14870,14870,14870,14870,0
20240726,171600,242472690,14870,14870,14870,14870,0
20240726,171500,242472690,14870,14870,14870,14870,0
20240726,171400,242472690,14870,14870,14870,14870,0
20240726,171300,242472690,14870,14870,14870,14870,0
20240726,171200,242472690,14870,14870,14870,14870,0
20240726,171100,242472690,14870,14870,14870,14870,0
20240726,171000,242472690,14870,14870,14870,14870,0
20240726,170900,242472690,14870,14870,14870,14870,0
20240726,170800,242472690,14870,14870,14870,14870,0
20240726,170700,242472690,14870,14870,14870,14870,0
20240726,170600,242472690,14870,14870,14870,14870,0
20240726,170500,242472690,14870,14870,14870,14870,0
20240726,170400,242472690,14870,14870,14870,14870,0
20240726,170300,242472690,14870,14870,14870,14870,0
20240726,170200,242472690,14870,14870,14870,14870,0
20240726,170100,242472690,14870,14870,14870,14870,0
20240726,170000,242472690,14870,14870,14870,14870,0
20240726,165900,242472690,14870,14870,14870,14870,0
20240726,165800,242472690,14870,14870,14870,14870,0
20240726,165700,242472690,14870,14870,14870,14870,1000
20240726,165600,242472690,14870,14870,14870,14870,0
20240726,165500,242472690,14870,14870,14870,14870,0
20240726,165400,242472690,14870,14870,14870,14870,0
20240726,165300,242472690,14870,14870,14870,14870,0
20240726,165200,242472690,14870,14870,14870,14870,0
20240726,165100,242472690,14870,14870,14870,14870,0
20240726,165000,242472690,14870,14870,14870,14870,0
20240726,164900,242472690,14870,14870,14870,14870,0
20240726,164800,242472690,14870,14870,14870,14870,0
20240726,164700,242472690,14870,14870,14870,14870,0
20240726,164600,242472690,14870,14870,14870,14870,0
20240726,164500,242472690,14870,14870,14870,14870,0
20240726,164400,242472690,14870,14870,14870,14870,0
20240726,164300,242472690,14870,14870,14870,14870,0
20240726,164200,242472690,14870,14870,14870,14870,0
20240726,164100,242472690,14870,14870,14870,14870,0
20240726,164000,242472690,14870,14870,14870,14870,0
20240726,163900,242472690,14870,14870,14870,14870,0
20240726,163800,242472690,14870,14870,14870,14870,0
20240726,163700,242472690,14870,14870,14870,14870,0
20240726,163600,242472690,14870,14870,14870,14870,0
20240726,163500,242472690,14870,14870,14870,14870,0
20240726,163400,242472690,14870,14870,14870,14870,0
20240726,163300,242472690,14870,14870,14870,14870,0
20240726,163200,242472690,14870,14870,14870,14870,0
20240726,163100,242472690,14870,14870,14870,14870,0
20240726,163000,242472690,14870,14870,14870,14870,0
20240726,162900,242472690,14870,14870,14870,14870,0
20240726,162800,242472690,14870,14870,14870,14870,0
20240726,162700,242472690,14870,14870,14870,14870,1000
20240726,162600,242472690,14870,14870,14870,14870,0
20240726,162500,242472690,14870,14870,14870,14870,0
20240726,162400,242472690,14870,14870,14870,14870,0
20240726,162300,242472690,14870,14870,14870,14870,0
20240726,162200,242472690,14870,14870,14870,14870,0
20240726,162100,242472690,14870,14870,14870,14870,0
20240726,162000,242472690,14870,14870,14870,14870,0
20240726,161900,242472690,14870,14870,14870,14870,0
20240726,161800,242472690,14870,14870,14870,14870,0
20240726,161700,242472690,14870,14870,14870,14870,0
20240726,161600,242472690,14870,14870,14870,14870,0
20240726,161500,242472690,14870,14870,14870,14870,0
20240726,161400,242472690,14870,14870,14870,14870,0
20240726,161300,242472690,14870,14870,14870,14870,0
20240726,161200,242472690,14870,14870,14870,14870,0
20240726,161100,242472690,14870,14870,14870,14870,0
20240726,161000,242472690,14870,14870,14870,14870,0
20240726,160900,242472690,14870,14870,14870,14870,0
20240726,160800,242472690,14870,14870,14870,14870,0
20240726,160700,242472690,14870,14870,14870,14870,0
20240726,160600,242472690,14870,14870,14870,14870,0
20240726,160500,242472690,14870,14870,14870,14870,0
20240726,160400,242472690,14870,14870,14870,14870,0
20240726,160300,242472690,14870,14870,14870,14870,0
20240726,160200,242472690,14870,14870,14870,14870,0
20240726,160100,242472690,14870,14870,14870,14870,0
20240726,160000,242472690,14870,14870,14870,14870,0
20240726,155900,242472690,14870,14870,14870,14870,0
20240726,155800,242472690,14870,14870,14870,14870,0
20240726,155700,242472690,14870,14870,14870,14870,1000
20240726,155600,242472690,14870,14870,14870,14870,0
20240726,155500,242472690,14870,14870,14870,14870,0
20240726,155400,242472690,14870,14870,14870,14870,0
20240726,155300,242472690,14870,14870,14870,14870,0
20240726,155200,242472690,14870,14870,14870,14870,0
20240726,155100,242472690,14870,14870,14870,14870,0
20240726,155000,242472690,14870,14870,14870,14870,0
20240726,154900,242472690,14870,14870,14870,14870,0
20240726,154800,242472690,14870,14870,14870,14870,0
20240726,154700,242472690,14870,14870,14870,14870,0
20240726,154600,242472690,14870,14870,14870,14870,0
20240726,154500,242472690,14870,14870,14870,14870,0
20240726,154400,242472690,14870,14870,14870,14870,0
20240726,154300,242472690,14870,14870,14870,14870,0
20240726,154200,242472690,14870,14870,14870,14870,0
20240726,154100,242472690,14870,14870,14870,14870,0
20240726,154000,242472690,14870,14870,14870,14870,0
20240726,153900,242472690,14870,14870,14870,14870,0
20240726,153800,242472690,14870,14870,14870,14870,0
20240726,153700,242472690,14870,14870,14870,14870,0
20240726,153600,242472690,14870,14870,14870,14870,0
20240726,153500,242472690,14870,14870,14870,14870,0
20240726,153400,242472690,14870,14870,14870,14870,0
20240726,153300,242472690,14870,14870,14870,14870,0
20240726,153200,242472690,14870,14870,14870,14870,0
20240726,153100,242472690,14870,14870,14870,14870,0
20240726,153000,242472690,14870,14870,14870,14870,1000
20240726,152900,227602690,14810,14810,14810,14810,0
20240726,152800,227602690,14810,14810,14810,14810,0
20240726,152700,227602690,14810,14810,14810,14810,0
20240726,152600,227602690,14810,14810,14810,14810,0
20240726,152500,227602690,14810,14810,14810,14810,0
20240726,152400,227602690,14810,14810,14810,14810,0
20240726,152300,227602690,14810,14810,14810,14810,0
20240726,152200,227602690,14810,14810,14810,14810,0
20240726,152100,227602690,14810,14810,14810,14810,0
20240726,152000,227602690,14810,14810,14810,14810,0
20240726,151900,227602690,14810,14810,14810,14810,0
20240726,151800,227602690,14810,14810,14810,14810,40
20240726,151700,227010290,14840,14840,14840,14840,0
20240726,151600,227010290,14840,14840,14840,14840,0
20240726,151500,227010290,14840,14840,14840,14840,0
20240726,151400,227010290,14840,14840,14840,14840,0
20240726,151300,227010290,14840,14840,14840,14840,0
20240726,151200,227010290,14840,14840,14840,14840,0
20240726,151100,227010290,14840,14840,14840,14840,0
20240726,151000,227010290,14840,14840,14840,14840,0
20240726,150900,227010290,14840,14840,14840,14840,0
20240726,150800,227010290,14840,14840,14840,14840,0
20240726,150700,227010290,14840,14840,14840,14840,0
20240726,150600,227010290,14840,14840,14840,14840,0
20240726,150500,227010290,14840,14840,14840,14840,30
20240726,150400,226565090,14850,14850,14850,14850,0
20240726,150300,226565090,14850,14850,14850,14850,589
20240726,150200,217818440,14850,14720,14850,14720,100
20240726,150100,216346310,14720,14720,14720,14720,0
20240726,150000,216346310,14720,14690,14720,14690,166
20240726,145900,213907740,14690,14660,14690,14660,107
20240726,145800,212339090,14660,14660,14660,14660,0
20240726,145700,212339090,14660,14660,14660,14660,10
20240726,145600,212192490,14690,14690,14690,14690,0
20240726,145500,212192490,14690,14690,14690,14690,0
20240726,145400,212192490,14690,14690,14690,14690,0
20240726,145300,212192490,14690,14690,14690,14690,0
20240726,145200,212192490,14690,14690,14690,14690,0
20240726,145100,212192490,14690,14690,14690,14690,0
20240726,145000,212192490,14690,14690,14690,14690,0
20240726,144900,212192490,14690,14690,14690,14690,0
20240726,144800,212192490,14690,14690,14690,14690,5
20240726,144700,212119040,14690,14690,14690,14690,0
20240726,144600,212119040,14690,14690,14690,14690,0
20240726,144500,212119040,14690,14690,14690,14690,0
20240726,144400,212119040,14690,14690,14690,14690,0
20240726,144300,212119040,14690,14690,14690,14690,1
20240726,144200,212104350,14650,14650,14650,14650,0
20240726,144100,212104350,14650,14650,14650,14650,33
20240726,144000,211620900,14650,14650,14650,14650,0
20240726,143900,211620900,14650,14650,14650,14650,0
20240726,143800,211620900,14650,14650,14650,14650,0
20240726,143700,211620900,14650,14650,14650,14650,0
20240726,143600,211620900,14650,14650,14650,14650,0
20240726,143500,211620900,14650,14650,14650,14650,0
20240726,143400,211620900,14650,14650,14650,14650,30
20240726,143300,211181400,14650,14650,14650,14650,0
20240726,143200,211181400,14650,14650,14650,14650,0
20240726,143100,211181400,14650,14650,14650,14650,43
20240726,143000,210551450,14650,14650,14650,14650,0
20240726,142900,210551450,14650,14650,14650,14650,0
20240726,142800,210551450,14650,14650,14650,14650,0
20240726,142700,210551450,14650,14650,14650,14650,0
20240726,142600,210551450,14650,14650,14650,14650,0
20240726,142500,210551450,14650,14650,14650,14650,0
20240726,142400,210551450,14650,14650,14650,14650,0
20240726,142300,210551450,14650,14650,14650,14650,0
20240726,142200,210551450,14650,14650,14650,14650,7
20240726,142100,210448900,14650,14650,14650,14650,0
20240726,142000,210448900,14650,14650,14650,14650,0
20240726,141900,210448900,14650,14650,14650,14650,0
20240726,141800,210448900,14650,14650,14650,14650,0
20240726,141700,210448900,14650,14650,14650,14650,0
20240726,141600,210448900,14650,14650,14650,14650,10
20240726,141500,210302400,14690,14690,14690,14690,0
20240726,141400,210302400,14690,14690,14690,14690,0
20240726,141300,210302400,14690,14690,14690,14690,0
20240726,141200,210302400,14690,14690,14690,14690,0
20240726,141100,210302400,14690,14690,14690,14690,0
20240726,141000,210302400,14690,14690,14690,14690,0
20240726,140900,210302400,14690,14690,14690,14690,0
20240726,140800,210302400,14690,14690,14690,14690,0
20240726,140700,210302400,14690,14690,14690,14690,0
20240726,140600,210302400,14690,14690,14690,14690,0
20240726,140500,210302400,14690,14690,14690,14690,0
20240726,140400,210302400,14690,14690,14690,14690,0
20240726,140300,210302400,14690,14690,14690,14690,4
20240726,140200,210243640,14700,14700,14700,14700,0
20240726,140100,210243640,14700,14700,14700,14700,0
20240726,140000,210243640,14700,14700,14700,14700,0
20240726,135900,210243640,14700,14700,14700,14700,3
20240726,135800,210199540,14700,14700,14700,14700,0
20240726,135700,210199540,14700,14700,14700,14700,0
20240726,135600,210199540,14700,14700,14700,14700,0
20240726,135500,210199540,14700,14700,14700,14700,0
20240726,135400,210199540,14700,14700,14700,14700,0
20240726,135300,210199540,14700,14700,14700,14700,0
20240726,135200,210199540,14700,14700,14700,14700,0
20240726,135100,210199540,14700,14700,14700,14700,0
20240726,135000,210199540,14700,14700,14700,14700,96
20240726,134900,208788340,14700,14700,14700,14700,0
20240726,134800,208788340,14700,14700,14700,14700,0
20240726,134700,208788340,14700,14700,14700,14700,0
20240726,134600,208788340,14700,14700,14700,14700,0
20240726,134500,208788340,14700,14700,14700,14700,1
20240726,134400,208773640,14730,14730,14730,14730,0
20240726,134300,208773640,14730,14730,14730,14730,0
20240726,134200,208773640,14730,14730,14730,14730,0
20240726,134100,208773640,14730,14730,14730,14730,0
20240726,134000,208773640,14730,14730,14730,14730,0
20240726,133900,208773640,14730,14730,14730,14730,0
20240726,133800,208773640,14730,14730,14730,14730,0
20240726,133700,208773640,14730,14730,14730,14730,0
20240726,133600,208773640,14730,14730,14730,14730,1
20240726,133500,208758910,14530,14530,14530,14530,0
20240726,133400,208758910,14530,14530,14530,14530,0
20240726,133300,208758910,14530,14530,14530,14530,1
20240726,133200,208744380,14520,14520,14520,14520,0
20240726,133100,208744380,14520,14520,14520,14520,0
20240726,133000,208744380,14520,14550,14550,14520,125
20240726,132900,206928950,14740,14740,14740,14740,0
20240726,132800,206928950,14740,14740,14740,14740,1
20240726,132700,206914210,14600,14600,14600,14600,0
20240726,132600,206914210,14600,14600,14600,14600,0
20240726,132500,206914210,14600,14600,14600,14600,0
20240726,132400,206914210,14600,14600,14600,14600,0
20240726,132300,206914210,14600,14600,14600,14600,21
20240726,132200,206607610,14620,14620,14620,14620,0
20240726,132100,206607610,14620,14620,14620,14620,42
20240726,132000,205993570,14630,14650,14650,14630,12
20240726,131900,205817870,14690,14700,14700,14690,5
20240726,131800,205744400,14710,14710,14710,14710,2
20240726,131700,205714980,14740,14740,14740,14740,0
20240726,131600,205714980,14740,14740,14740,14740,0
20240726,131500,205714980,14740,14740,14740,14740,0
20240726,131400,205714980,14740,14740,14740,14740,0
20240726,131300,205714980,14740,14740,14740,14740,0
20240726,131200,205714980,14740,14740,14740,14740,0
20240726,131100,205714980,14740,14740,14740,14740,0
20240726,131000,205714980,14740,14740,14740,14740,12
20240726,130900,205538100,14740,14740,14740,14740,0
20240726,130800,205538100,14740,14740,14740,14740,0
20240726,130700,205538100,14740,14740,14740,14740,0
20240726,130600,205538100,14740,14740,14740,14740,0
20240726,130500,205538100,14740,14740,14740,14740,0
20240726,130400,205538100,14740,14740,14740,14740,0
20240726,130300,205538100,14740,14740,14740,14740,0
20240726,130200,205538100,14740,14740,14740,14740,0
20240726,130100,205538100,14740,14740,14740,14740,0
20240726,130000,205538100,14740,14740,14740,14740,73
20240726,125900,204462080,14740,14740,14740,14740,0
20240726,125800,204462080,14740,14740,14740,14740,0
20240726,125700,204462080,14740,14740,14740,14740,0
20240726,125600,204462080,14740,14740,14740,14740,0
20240726,125500,204462080,14740,14740,14740,14740,0
20240726,125400,204462080,14740,14740,14740,14740,0
20240726,125300,204462080,14740,14740,14740,14740,0
20240726,125200,204462080,14740,14740,14740,14740,10
20240726,125100,204314680,14740,14740,14740,14740,80
20240726,125000,203135480,14740,14740,14740,14740,0
20240726,124900,203135480,14740,14740,14740,14740,0
20240726,124800,203135480,14740,14740,14740,14740,0
20240726,124700,203135480,14740,14740,14740,14740,0
20240726,124600,203135480,14740,14740,14740,14740,0
20240726,124500,203135480,14740,14740,14740,14740,0
20240726,124400,203135480,14740,14740,14740,14740,0
20240726,124300,203135480,14740,14740,14740,14740,0
20240726,124200,203135480,14740,14740,14740,14740,0
20240726,124100,203135480,14740,14740,14740,14740,0
20240726,124000,203135480,14740,14740,14740,14740,0
20240726,123900,203135480,14740,14740,14740,14740,0
20240726,123800,203135480,14740,14740,14740,14740,0
20240726,123700,203135480,14740,14740,14740,14740,0
20240726,123600,203135480,14740,14740,14740,14740,0
20240726,123500,203135480,14740,14740,14740,14740,0
20240726,123400,203135480,14740,14740,14740,14740,0
20240726,123300,203135480,14740,14740,14740,14740,0
20240726,123200,203135480,14740,14740,14740,14740,0
20240726,123100,203135480,14740,14740,14740,14740,0
20240726,123000,203135480,14740,14740,14740,14740,0
20240726,122900,203135480,14740,14740,14740,14740,0
20240726,122800,203135480,14740,14740,14740,14740,0
20240726,122700,203135480,14740,14740,14740,14740,0
20240726,122600,203135480,14740,14740,14740,14740,0
20240726,122500,203135480,14740,14740,14740,14740,0
20240726,122400,203135480,14740,14740,14740,14740,0
20240726,122300,203135480,14740,14740,14740,14740,0
20240726,122200,203135480,14740,14740,14740,14740,0
20240726,122100,203135480,14740,14740,14740,14740,0
20240726,122000,203135480,14740,14740,14740,14740,0
20240726,121900,203135480,14740,14740,14740,14740,0
20240726,121800,203135480,14740,14740,14740,14740,0
20240726,121700,203135480,14740,14740,14740,14740,0
20240726,121600,203135480,14740,14740,14740,14740,0
20240726,121500,203135480,14740,14740,14740,14740,0
20240726,121400,203135480,14740,14740,14740,14740,0
20240726,121300,203135480,14740,14740,14740,14740,0
20240726,121200,203135480,14740,14740,14740,14740,0
20240726,121100,203135480,14740,14740,14740,14740,0
20240726,121000,203135480,14740,14740,14740,14740,0
20240726,120900,203135480,14740,14740,14740,14740,0
20240726,120800,203135480,14740,14740,14740,14740,0
20240726,120700,203135480,14740,14740,14740,14740,0
20240726,120600,203135480,14740,14740,14740,14740,0
20240726,120500,203135480,14740,14740,14740,14740,0
20240726,120400,203135480,14740,14740,14740,14740,0
20240726,120300,203135480,14740,14740,14740,14740,0
20240726,120200,203135480,14740,14740,14740,14740,0
20240726,120100,203135480,14740,14740,14740,14740,0
20240726,120000,203135480,14740,14740,14740,14740,0
20240726,115900,203135480,14740,14740,14740,14740,0
20240726,115800,203135480,14740,14740,14740,14740,0
20240726,115700,203135480,14740,14740,14740,14740,0
20240726,115600,203135480,14740,14740,14740,14740,0
20240726,115500,203135480,14740,14740,14740,14740,0
20240726,115400,203135480,14740,14740,14740,14740,0
20240726,115300,203135480,14740,14740,14740,14740,0
20240726,115200,203135480,14740,14740,14740,14740,0
20240726,115100,203135480,14740,14740,14740,14740,0
20240726,115000,203135480,14740,14740,14740,14740,0
20240726,114900,203135480,14740,14740,14740,14740,0
20240726,114800,203135480,14740,14740,14740,14740,0
20240726,114700,203135480,14740,14740,14740,14740,0
20240726,114600,203135480,14740,14740,14740,14740,0
20240726,114500,203135480,14740,14740,14740,14740,0
20240726,114400,203135480,14740,14740,14740,14740,0
20240726,114300,203135480,14740,14740,14740,14740,0
20240726,114200,203135480,14740,14740,14740,14740,0
20240726,114100,203135480,14740,14740,14740,14740,0
20240726,114000,203135480,14740,14740,14740,14740,0
20240726,113900,203135480,14740,14740,14740,14740,0
20240726,113800,203135480,14740,14740,14740,14740,1
20240726,113700,203120740,14600,14600,14600,14600,0
20240726,113600,203120740,14600,14600,14600,14600,0
20240726,113500,203120740,14600,14600,14600,14600,0
20240726,113400,203120740,14600,14600,14600,14600,0
20240726,113300,203120740,14600,14600,14600,14600,0
20240726,113200,203120740,14600,14600,14600,14600,0
20240726,113100,203120740,14600,14600,14600,14600,0
20240726,113000,203120740,14600,14600,14600,14600,0
20240726,112900,203120740,14600,14600,14600,14600,0
20240726,112800,203120740,14600,14600,14600,14600,51
20240726,112700,202376140,14600,14600,14600,14600,0
20240726,112600,202376140,14600,14600,14600,14600,0
20240726,112500,202376140,14600,14600,14600,14600,0
20240726,112400,202376140,14600,14600,14600,14600,0
20240726,112300,202376140,14600,14600,14600,14600,0
20240726,112200,202376140,14600,14600,14600,14600,0
20240726,112100,202376140,14600,14600,14600,14600,0
20240726,112000,202376140,14600,14600,14600,14600,0
20240726,111900,202376140,14600,14600,14600,14600,0
20240726,111800,202376140,14600,14600,14600,14600,0
20240726,111700,202376140,14600,14600,14600,14600,0
20240726,111600,202376140,14600,14600,14600,14600,0
20240726,111500,202376140,14600,14600,14600,14600,0
20240726,111400,202376140,14600,14600,14600,14600,0
20240726,111300,202376140,14600,14600,14600,14600,0
20240726,111200,202376140,14600,14600,14600,14600,0
20240726,111100,202376140,14600,14600,14600,14600,0
20240726,111000,202376140,14600,14600,14600,14600,0
20240726,110900,202376140,14600,14600,14600,14600,0
20240726,110800,202376140,14600,14600,14600,14600,0
20240726,110700,202376140,14600,14600,14600,14600,0
20240726,110600,202376140,14600,14600,14600,14600,0
20240726,110500,202376140,14600,14600,14600,14600,0
20240726,110400,202376140,14600,14600,14600,14600,0
20240726,110300,202376140,14600,14600,14600,14600,0
20240726,110200,202376140,14600,14600,14600,14600,0
20240726,110100,202376140,14600,14600,14600,14600,0
20240726,110000,202376140,14600,14600,14600,14600,12
20240726,105900,202200940,14370,14370,14370,14370,0
20240726,105800,202200940,14370,14370,14370,14370,0
20240726,105700,202200940,14370,14370,14370,14370,273
20240726,105600,198277930,14370,14510,14510,14370,1751
20240726,105500,173043730,14600,14600,14600,14600,0
20240726,105400,173043730,14600,14600,14600,14600,0
20240726,105300,173043730,14600,14600,14600,14600,0
20240726,105200,173043730,14600,14600,14600,14600,20
20240726,105100,172751730,14600,14600,14600,14600,1
20240726,105000,172737130,14600,14600,14600,14600,0
20240726,104900,172737130,14600,14600,14600,14600,0
20240726,104800,172737130,14600,14600,14600,14600,0
20240726,104700,172737130,14600,14600,14600,14600,0
20240726,104600,172737130,14600,14600,14600,14600,0
20240726,104500,172737130,14600,14600,14600,14600,10
20240726,104400,172591130,14600,14600,14600,14600,1
20240726,104300,172576530,14510,14600,14600,14510,17
20240726,104200,172328420,14600,14600,14600,14600,0
20240726,104100,172328420,14600,14600,14600,14600,7
20240726,104000,172226220,14600,14600,14600,14600,0
20240726,103900,172226220,14600,14600,14600,14600,0
20240726,103800,172226220,14600,14690,14690,14600,288
20240726,103700,168017520,14690,14690,14690,14690,3
20240726,103600,167973450,14700,14700,14700,14700,137
20240726,103500,165959550,14700,14860,14860,14700,1960
20240726,103400,137026750,14870,14870,14870,14870,0
20240726,103300,137026750,14870,14870,14870,14870,69
20240726,103200,136000720,14870,14870,14870,14870,0
20240726,103100,136000720,14870,14870,14870,14870,0
20240726,103000,136000720,14870,14870,14870,14870,0
20240726,102900,136000720,14870,14870,14870,14870,0
20240726,102800,136000720,14870,14870,14870,14870,0
20240726,102700,136000720,14870,14870,14870,14870,0
20240726,102600,136000720,14870,14880,14880,14870,10
20240726,102500,135851970,14890,14890,14890,14890,0
20240726,102400,135851970,14890,14890,14890,14890,5
20240726,102300,135777520,14890,14890,14890,14890,0
20240726,102200,135777520,14890,14890,14890,14890,0
20240726,102100,135777520,14890,14890,14890,14890,0
20240726,102000,135777520,14890,14890,14890,14890,0
20240726,101900,135777520,14890,14890,14890,14890,0
20240726,101800,135777520,14890,14890,14890,14890,0
20240726,101700,135777520,14890,14890,14890,14890,0
20240726,101600,135777520,14890,14890,14890,14890,0
20240726,101500,135777520,14890,14890,14890,14890,0
20240726,101400,135777520,14890,14890,14890,14890,50
20240726,101300,135033020,14900,14900,14900,14900,0
20240726,101200,135033020,14900,14900,14900,14900,1
20240726,101100,135018120,14850,14850,14850,14850,81
20240726,101000,133815270,14850,14850,14850,14850,600
20240726,100900,124905270,14850,14850,14850,14850,0
20240726,100800,124905270,14850,14810,14850,14810,119
20240726,100700,123142120,14800,14800,14800,14800,198
20240726,100600,120211720,14800,14800,14800,14800,1000
20240726,100500,105411720,14800,14800,14800,14800,0
20240726,100400,105411720,14800,14800,14800,14800,0
20240726,100300,105411720,14800,14800,14800,14800,1
20240726,100200,105396920,14800,14750,14800,14750,101
20240726,100100,103907120,14750,14750,14750,14750,0
20240726,100000,103907120,14750,14750,14750,14750,0
20240726,095900,103907120,14750,14750,14750,14750,0
20240726,095800,103907120,14750,14750,14750,14750,0
20240726,095700,103907120,14750,14750,14750,14750,1497
20240726,095600,81826370,14750,14750,14750,14750,0
20240726,095500,81826370,14750,14750,14750,14750,3
20240726,095400,81782120,14740,14740,14740,14740,999
20240726,095300,67056860,14740,14740,14740,14740,1
20240726,095200,67042120,14730,14730,14730,14730,150
20240726,095100,64832620,14740,14740,14740,14740,0
20240726,095000,64832620,14740,14740,14740,14740,0
20240726,094900,64832620,14740,14740,14740,14740,1
20240726,094800,64817880,14730,14730,14730,14730,0
20240726,094700,64817880,14730,14730,14730,14730,485
20240726,094600,57673830,14730,14730,14730,14730,100
20240726,094500,56200830,14730,14730,14730,14730,30
20240726,094400,55758930,14730,14730,14730,14730,0
20240726,094300,55758930,14730,14730,14730,14730,0
20240726,094200,55758930,14730,14730,14730,14730,0
20240726,094100,55758930,14730,14730,14730,14730,100
20240726,094000,54285930,14730,14730,14730,14730,0
20240726,093900,54285930,14730,14730,14730,14730,0
20240726,093800,54285930,14730,14730,14730,14730,1
20240726,093700,54271200,14730,14730,14730,14730,0
20240726,093600,54271200,14730,14720,14730,14720,1001
20240726,093500,39528640,14720,14720,14720,14720,0
20240726,093400,39528640,14720,14710,14720,14710,1000
20240726,093300,24810810,14700,14700,14700,14700,0
20240726,093200,24810810,14700,14700,14700,14700,0
20240726,093100,24810810,14700,14700,14700,14700,0
20240726,093000,24810810,14700,14700,14700,14700,0
20240726,092900,24810810,14700,14700,14700,14700,0
20240726,092800,24810810,14700,14700,14700,14700,0
20240726,092700,24810810,14700,14700,14700,14700,0
20240726,092600,24810810,14700,14700,14700,14700,0
20240726,092500,24810810,14700,14700,14700,14700,0
20240726,092400,24810810,14700,14700,14700,14700,0
20240726,092300,24810810,14700,14700,14700,14700,0
20240726,092200,24810810,14700,14700,14700,14700,0
20240726,092100,24810810,14700,14700,14700,14700,105
20240726,092000,23267310,14710,14710,14710,14710,6
20240726,091900,23179050,14710,14710,14710,14710,0
20240726,091800,23179050,14710,14710,14710,14710,0
20240726,091700,23179050,14710,14710,14710,14710,77
20240726,091600,22046380,14700,14700,14700,14700,0
20240726,091500,22046380,14700,14700,14700,14700,0
20240726,091400,22046380,14700,14700,14700,14700,0
20240726,091300,22046380,14700,14700,14700,14700,0
20240726,091200,22046380,14700,14700,14700,14700,200
20240726,091100,19106380,14700,14710,14710,14700,200
20240726,091000,16165600,14710,14710,14710,14710,103
20240726,090900,14650470,14710,14710,14710,14710,192
20240726,090800,11826150,14710,14710,14710,14710,0
20240726,090700,11826150,14710,14710,14710,14710,10
20240726,090600,11679050,14710,14710,14710,14710,22
20240726,090500,11355430,14710,14710,14710,14710,255
20240726,090400,7604380,14710,14710,14710,14710,0
20240726,090300,7604380,14710,14650,14710,14650,518
20240726,090200,14600,14600,14600,14600,14600,0
20240726,090100,14600,14600,14600,14600,14600,0
20240726,090000,14600,14600,14600,14600,14600,1