stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,203500,58940627,505,505,505,505,2594
20240726,203400,58940627,505,505,505,505,0
20240726,203300,58940627,505,505,505,505,0
20240726,203200,58940627,505,505,505,505,0
20240726,203100,58940627,505,505,505,505,0
20240726,203000,58940627,505,505,505,505,0
20240726,202900,58940627,505,505,505,505,0
20240726,202800,58940627,505,505,505,505,0
20240726,202700,58940627,505,505,505,505,0
20240726,202600,58940627,505,505,505,505,0
20240726,202500,58940627,505,505,505,505,0
20240726,202400,58940627,505,505,505,505,0
20240726,202300,58940627,505,505,505,505,0
20240726,202200,58940627,505,505,505,505,0
20240726,202100,58940627,505,505,505,505,0
20240726,202000,58940627,505,505,505,505,0
20240726,201900,58940627,505,505,505,505,0
20240726,201800,58940627,505,505,505,505,0
20240726,201700,58940627,505,505,505,505,0
20240726,201600,58940627,505,505,505,505,0
20240726,201500,58940627,505,505,505,505,0
20240726,201400,58940627,505,505,505,505,0
20240726,201300,58940627,505,505,505,505,0
20240726,201200,58940627,505,505,505,505,0
20240726,201100,58940627,505,505,505,505,0
20240726,201000,58940627,505,505,505,505,0
20240726,200900,58940627,505,505,505,505,0
20240726,200800,58940627,505,505,505,505,0
20240726,200700,58940627,505,505,505,505,0
20240726,200600,58940627,505,505,505,505,0
20240726,200500,58940627,505,505,505,505,2594
20240726,200400,58940627,505,505,505,505,0
20240726,200300,58940627,505,505,505,505,0
20240726,200200,58940627,505,505,505,505,0
20240726,200100,58940627,505,505,505,505,0
20240726,200000,58940627,505,505,505,505,0
20240726,195900,58940627,505,505,505,505,0
20240726,195800,58940627,505,505,505,505,0
20240726,195700,58940627,505,505,505,505,0
20240726,195600,58940627,505,505,505,505,0
20240726,195500,58940627,505,505,505,505,0
20240726,195400,58940627,505,505,505,505,0
20240726,195300,58940627,505,505,505,505,0
20240726,195200,58940627,505,505,505,505,0
20240726,195100,58940627,505,505,505,505,0
20240726,195000,58940627,505,505,505,505,0
20240726,194900,58940627,505,505,505,505,0
20240726,194800,58940627,505,505,505,505,0
20240726,194700,58940627,505,505,505,505,0
20240726,194600,58940627,505,505,505,505,0
20240726,194500,58940627,505,505,505,505,0
20240726,194400,58940627,505,505,505,505,0
20240726,194300,58940627,505,505,505,505,0
20240726,194200,58940627,505,505,505,505,0
20240726,194100,58940627,505,505,505,505,0
20240726,194000,58940627,505,505,505,505,0
20240726,193900,58940627,505,505,505,505,0
20240726,193800,58940627,505,505,505,505,0
20240726,193700,58940627,505,505,505,505,0
20240726,193600,58940627,505,505,505,505,0
20240726,193500,58940627,505,505,505,505,2594
20240726,193400,58940627,505,505,505,505,0
20240726,193300,58940627,505,505,505,505,0
20240726,193200,58940627,505,505,505,505,0
20240726,193100,58940627,505,505,505,505,0
20240726,193000,58940627,505,505,505,505,0
20240726,192900,58940627,505,505,505,505,0
20240726,192800,58940627,505,505,505,505,0
20240726,192700,58940627,505,505,505,505,0
20240726,192600,58940627,505,505,505,505,0
20240726,192500,58940627,505,505,505,505,0
20240726,192400,58940627,505,505,505,505,0
20240726,192300,58940627,505,505,505,505,0
20240726,192200,58940627,505,505,505,505,0
20240726,192100,58940627,505,505,505,505,0
20240726,192000,58940627,505,505,505,505,0
20240726,191900,58940627,505,505,505,505,0
20240726,191800,58940627,505,505,505,505,0
20240726,191700,58940627,505,505,505,505,0
20240726,191600,58940627,505,505,505,505,0
20240726,191500,58940627,505,505,505,505,0
20240726,191400,58940627,505,505,505,505,0
20240726,191300,58940627,505,505,505,505,0
20240726,191200,58940627,505,505,505,505,0
20240726,191100,58940627,505,505,505,505,0
20240726,191000,58940627,505,505,505,505,0
20240726,190900,58940627,505,505,505,505,0
20240726,190800,58940627,505,505,505,505,0
20240726,190700,58940627,505,505,505,505,0
20240726,190600,58940627,505,505,505,505,0
20240726,190500,58940627,505,505,505,505,2594
20240726,190400,58940627,505,505,505,505,0
20240726,190300,58940627,505,505,505,505,0
20240726,190200,58940627,505,505,505,505,0
20240726,190100,58940627,505,505,505,505,0
20240726,190000,58940627,505,505,505,505,0
20240726,185900,58940627,505,505,505,505,0
20240726,185800,58940627,505,505,505,505,0
20240726,185700,58940627,505,505,505,505,0
20240726,185600,58940627,505,505,505,505,0
20240726,185500,58940627,505,505,505,505,0
20240726,185400,58940627,505,505,505,505,0
20240726,185300,58940627,505,505,505,505,0
20240726,185200,58940627,505,505,505,505,0
20240726,185100,58940627,505,505,505,505,0
20240726,185000,58940627,505,505,505,505,0
20240726,184900,58940627,505,505,505,505,0
20240726,184800,58940627,505,505,505,505,0
20240726,184700,58940627,505,505,505,505,0
20240726,184600,58940627,505,505,505,505,0
20240726,184500,58940627,505,505,505,505,0
20240726,184400,58940627,505,505,505,505,0
20240726,184300,58940627,505,505,505,505,0
20240726,184200,58940627,505,505,505,505,0
20240726,184100,58940627,505,505,505,505,0
20240726,184000,58940627,505,505,505,505,0
20240726,183900,58940627,505,505,505,505,0
20240726,183800,58940627,505,505,505,505,0
20240726,183700,58940627,505,505,505,505,0
20240726,183600,58940627,505,505,505,505,0
20240726,183500,58940627,505,505,505,505,2594
20240726,183400,58940627,505,505,505,505,0
20240726,183300,58940627,505,505,505,505,0
20240726,183200,58940627,505,505,505,505,0
20240726,183100,58940627,505,505,505,505,0
20240726,183000,58940627,505,505,505,505,0
20240726,182900,58940627,505,505,505,505,0
20240726,182800,58940627,505,505,505,505,0
20240726,182700,58940627,505,505,505,505,0
20240726,182600,58940627,505,505,505,505,0
20240726,182500,58940627,505,505,505,505,0
20240726,182400,58940627,505,505,505,505,0
20240726,182300,58940627,505,505,505,505,0
20240726,182200,58940627,505,505,505,505,0
20240726,182100,58940627,505,505,505,505,0
20240726,182000,58940627,505,505,505,505,0
20240726,181900,58940627,505,505,505,505,0
20240726,181800,58940627,505,505,505,505,0
20240726,181700,58940627,505,505,505,505,0
20240726,181600,58940627,505,505,505,505,0
20240726,181500,58940627,505,505,505,505,0
20240726,181400,58940627,505,505,505,505,0
20240726,181300,58940627,505,505,505,505,0
20240726,181200,58940627,505,505,505,505,0
20240726,181100,58940627,505,505,505,505,0
20240726,181000,58940627,505,505,505,505,0
20240726,180900,58940627,505,505,505,505,0
20240726,180800,58940627,505,505,505,505,0
20240726,180700,58940627,505,505,505,505,0
20240726,180600,58940627,505,505,505,505,0
20240726,180500,58940627,505,505,505,505,2594
20240726,180400,58940627,505,505,505,505,0
20240726,180300,58940627,505,505,505,505,0
20240726,180200,58940627,505,505,505,505,0
20240726,180100,58940627,505,505,505,505,0
20240726,180000,58940627,505,505,505,505,0
20240726,175900,58940627,505,505,505,505,0
20240726,175800,58940627,505,505,505,505,0
20240726,175700,58940627,505,505,505,505,0
20240726,175600,58940627,505,505,505,505,0
20240726,175500,58940627,505,505,505,505,0
20240726,175400,58940627,505,505,505,505,0
20240726,175300,58940627,505,505,505,505,0
20240726,175200,58940627,505,505,505,505,0
20240726,175100,58940627,505,505,505,505,0
20240726,175000,58940627,505,505,505,505,0
20240726,174900,58940627,505,505,505,505,0
20240726,174800,58940627,505,505,505,505,0
20240726,174700,58940627,505,505,505,505,0
20240726,174600,58940627,505,505,505,505,0
20240726,174500,58940627,505,505,505,505,0
20240726,174400,58940627,505,505,505,505,0
20240726,174300,58940627,505,505,505,505,0
20240726,174200,58940627,505,505,505,505,0
20240726,174100,58940627,505,505,505,505,0
20240726,174000,58940627,505,505,505,505,0
20240726,173900,58940627,505,505,505,505,0
20240726,173800,58940627,505,505,505,505,0
20240726,173700,58940627,505,505,505,505,0
20240726,173600,58940627,505,505,505,505,0
20240726,173500,58940627,505,505,505,505,2594
20240726,173400,58940627,505,505,505,505,0
20240726,173300,58940627,505,505,505,505,0
20240726,173200,58940627,505,505,505,505,0
20240726,173100,58940627,505,505,505,505,0
20240726,173000,58940627,505,505,505,505,0
20240726,172900,58940627,505,505,505,505,0
20240726,172800,58940627,505,505,505,505,0
20240726,172700,58940627,505,505,505,505,0
20240726,172600,58940627,505,505,505,505,0
20240726,172500,58940627,505,505,505,505,0
20240726,172400,58940627,505,505,505,505,0
20240726,172300,58940627,505,505,505,505,0
20240726,172200,58940627,505,505,505,505,0
20240726,172100,58940627,505,505,505,505,0
20240726,172000,58940627,505,505,505,505,0
20240726,171900,58940627,505,505,505,505,0
20240726,171800,58940627,505,505,505,505,0
20240726,171700,58940627,505,505,505,505,0
20240726,171600,58940627,505,505,505,505,0
20240726,171500,58940627,505,505,505,505,0
20240726,171400,58940627,505,505,505,505,0
20240726,171300,58940627,505,505,505,505,0
20240726,171200,58940627,505,505,505,505,0
20240726,171100,58940627,505,505,505,505,0
20240726,171000,58940627,505,505,505,505,0
20240726,170900,58940627,505,505,505,505,0
20240726,170800,58940627,505,505,505,505,0
20240726,170700,58940627,505,505,505,505,0
20240726,170600,58940627,505,505,505,505,0
20240726,170500,58940627,505,505,505,505,2594
20240726,170400,58940627,505,505,505,505,0
20240726,170300,58940627,505,505,505,505,0
20240726,170200,58940627,505,505,505,505,0
20240726,170100,58940627,505,505,505,505,0
20240726,170000,58940627,505,505,505,505,0
20240726,165900,58940627,505,505,505,505,0
20240726,165800,58940627,505,505,505,505,0
20240726,165700,58940627,505,505,505,505,0
20240726,165600,58940627,505,505,505,505,0
20240726,165500,58940627,505,505,505,505,0
20240726,165400,58940627,505,505,505,505,0
20240726,165300,58940627,505,505,505,505,0
20240726,165200,58940627,505,505,505,505,0
20240726,165100,58940627,505,505,505,505,0
20240726,165000,58940627,505,505,505,505,0
20240726,164900,58940627,505,505,505,505,0
20240726,164800,58940627,505,505,505,505,0
20240726,164700,58940627,505,505,505,505,0
20240726,164600,58940627,505,505,505,505,0
20240726,164500,58940627,505,505,505,505,0
20240726,164400,58940627,505,505,505,505,0
20240726,164300,58940627,505,505,505,505,0
20240726,164200,58940627,505,505,505,505,0
20240726,164100,58940627,505,505,505,505,0
20240726,164000,58940627,505,505,505,505,0
20240726,163900,58940627,505,505,505,505,0
20240726,163800,58940627,505,505,505,505,0
20240726,163700,58940627,505,505,505,505,0
20240726,163600,58940627,505,505,505,505,0
20240726,163500,58940627,505,505,505,505,2594
20240726,163400,58940627,505,505,505,505,0
20240726,163300,58940627,505,505,505,505,0
20240726,163200,58940627,505,505,505,505,0
20240726,163100,58940627,505,505,505,505,0
20240726,163000,58940627,505,505,505,505,0
20240726,162900,58940627,505,505,505,505,0
20240726,162800,58940627,505,505,505,505,0
20240726,162700,58940627,505,505,505,505,0
20240726,162600,58940627,505,505,505,505,0
20240726,162500,58940627,505,505,505,505,0
20240726,162400,58940627,505,505,505,505,0
20240726,162300,58940627,505,505,505,505,0
20240726,162200,58940627,505,505,505,505,0
20240726,162100,58940627,505,505,505,505,0
20240726,162000,58940627,505,505,505,505,0
20240726,161900,58940627,505,505,505,505,0
20240726,161800,58940627,505,505,505,505,0
20240726,161700,58940627,505,505,505,505,0
20240726,161600,58940627,505,505,505,505,0
20240726,161500,58940627,505,505,505,505,0
20240726,161400,58940627,505,505,505,505,0
20240726,161300,58940627,505,505,505,505,0
20240726,161200,58940627,505,505,505,505,0
20240726,161100,58940627,505,505,505,505,0
20240726,161000,58940627,505,505,505,505,0
20240726,160900,58940627,505,505,505,505,0
20240726,160800,58940627,505,505,505,505,0
20240726,160700,58940627,505,505,505,505,0
20240726,160600,58940627,505,505,505,505,0
20240726,160500,58940627,505,505,505,505,2594
20240726,160400,58940627,505,505,505,505,0
20240726,160300,58940627,505,505,505,505,0
20240726,160200,58940627,505,505,505,505,0
20240726,160100,58940627,505,505,505,505,0
20240726,160000,58940627,505,505,505,505,0
20240726,155900,58940627,505,505,505,505,0
20240726,155800,58940627,505,505,505,505,0
20240726,155700,58940627,505,505,505,505,0
20240726,155600,58940627,505,505,505,505,0
20240726,155500,58940627,505,505,505,505,0
20240726,155400,58940627,505,505,505,505,0
20240726,155300,58940627,505,505,505,505,0
20240726,155200,58940627,505,505,505,505,0
20240726,155100,58940627,505,505,505,505,0
20240726,155000,58940627,505,505,505,505,0
20240726,154900,58940627,505,505,505,505,0
20240726,154800,58940627,505,505,505,505,0
20240726,154700,58940627,505,505,505,505,0
20240726,154600,58940627,505,505,505,505,0
20240726,154500,58940627,505,505,505,505,0
20240726,154400,58940627,505,505,505,505,0
20240726,154300,58940627,505,505,505,505,0
20240726,154200,58940627,505,505,505,505,0
20240726,154100,58940627,505,505,505,505,0
20240726,154000,58940627,505,505,505,505,0
20240726,153900,58940627,505,505,505,505,0
20240726,153800,58940627,505,505,505,505,0
20240726,153700,58940627,505,505,505,505,0
20240726,153600,58940627,505,505,505,505,0
20240726,153500,58940627,505,505,505,505,2594
20240726,153400,58940627,505,505,505,505,0
20240726,153300,58940627,505,505,505,505,0
20240726,153200,58940627,505,505,505,505,0
20240726,153100,58940627,505,505,505,505,0
20240726,153000,58940627,505,505,505,505,2594
20240726,152900,57630657,505,505,505,505,0
20240726,152800,57630657,505,505,505,505,0
20240726,152700,57630657,505,505,505,505,0
20240726,152600,57630657,505,505,505,505,0
20240726,152500,57630657,505,505,505,505,0
20240726,152400,57630657,505,505,505,505,0
20240726,152300,57630657,505,505,505,505,0
20240726,152200,57630657,505,505,505,505,0
20240726,152100,57630657,505,505,505,505,0
20240726,152000,57630657,505,505,505,505,0
20240726,151900,57630657,505,501,505,501,2
20240726,151800,57629651,501,501,505,501,21
20240726,151700,57619079,500,499,500,498,5996
20240726,151600,54627093,499,498,499,498,11735
20240726,151500,48771466,498,498,498,498,0
20240726,151400,48771466,498,498,498,498,0
20240726,151300,48771466,498,499,499,498,29
20240726,151200,48757013,499,499,499,499,44
20240726,151100,48735057,499,499,499,499,1
20240726,151000,48734558,498,498,499,498,54
20240726,150900,48707665,499,499,499,499,0
20240726,150800,48707665,499,499,499,499,52
20240726,150700,48681717,499,499,499,499,0
20240726,150600,48681717,499,499,499,499,0
20240726,150500,48681717,499,499,499,499,0
20240726,150400,48681717,499,498,499,498,511
20240726,150300,48427227,497,497,497,497,0
20240726,150200,48427227,497,498,498,497,500
20240726,150100,48178721,498,498,498,498,0
20240726,150000,48178721,498,498,498,498,0
20240726,145900,48178721,498,498,498,498,0
20240726,145800,48178721,498,498,498,498,50
20240726,145700,48153821,499,499,499,499,5
20240726,145600,48151326,499,499,499,499,0
20240726,145500,48151326,499,499,499,499,9
20240726,145400,48146835,498,498,498,498,0
20240726,145300,48146835,498,498,498,498,100
20240726,145200,48097035,498,498,498,498,100
20240726,145100,48047235,498,498,498,498,0
20240726,145000,48047235,498,498,498,498,0
20240726,144900,48047235,498,498,498,498,0
20240726,144800,48047235,498,498,498,498,0
20240726,144700,48047235,498,498,498,498,0
20240726,144600,48047235,498,498,498,498,0
20240726,144500,48047235,498,498,498,498,0
20240726,144400,48047235,498,498,498,498,0
20240726,144300,48047235,498,498,498,498,0
20240726,144200,48047235,498,498,498,498,0
20240726,144100,48047235,498,498,498,498,150
20240726,144000,47972535,498,498,498,498,0
20240726,143900,47972535,498,499,499,498,7520
20240726,143800,44220417,500,500,500,500,0
20240726,143700,44220417,500,500,500,500,2004
20240726,143600,43218417,499,499,499,499,0
20240726,143500,43218417,499,499,499,499,0
20240726,143400,43218417,499,499,499,499,0
20240726,143300,43218417,499,499,499,499,0
20240726,143200,43218417,499,499,499,499,0
20240726,143100,43218417,499,499,499,499,0
20240726,143000,43218417,499,499,499,499,0
20240726,142900,43218417,499,499,499,499,0
20240726,142800,43218417,499,499,499,499,0
20240726,142700,43218417,499,499,499,499,0
20240726,142600,43218417,499,499,499,499,0
20240726,142500,43218417,499,499,499,499,0
20240726,142400,43218417,499,499,499,499,0
20240726,142300,43218417,499,499,499,499,0
20240726,142200,43218417,499,499,499,499,0
20240726,142100,43218417,499,499,499,499,0
20240726,142000,43218417,499,499,499,499,0
20240726,141900,43218417,499,499,499,499,222
20240726,141800,43107639,499,499,499,499,1
20240726,141700,43107140,500,500,500,500,0
20240726,141600,43107140,500,500,500,500,0
20240726,141500,43107140,500,500,500,500,0
20240726,141400,43107140,500,500,500,500,0
20240726,141300,43107140,500,500,500,500,5
20240726,141200,43104640,500,500,500,500,0
20240726,141100,43104640,500,500,500,500,20
20240726,141000,43094640,500,500,500,500,0
20240726,140900,43094640,500,500,500,500,0
20240726,140800,43094640,500,500,500,500,0
20240726,140700,43094640,500,500,500,500,0
20240726,140600,43094640,500,500,500,500,0
20240726,140500,43094640,500,500,500,500,0
20240726,140400,43094640,500,500,500,500,0
20240726,140300,43094640,500,500,500,500,0
20240726,140200,43094640,500,500,500,500,3
20240726,140100,43093140,499,499,499,499,0
20240726,140000,43093140,499,499,499,499,0
20240726,135900,43093140,499,499,499,499,0
20240726,135800,43093140,499,499,499,499,0
20240726,135700,43093140,499,499,499,499,0
20240726,135600,43093140,499,499,499,499,0
20240726,135500,43093140,499,499,499,499,0
20240726,135400,43093140,499,499,499,499,0
20240726,135300,43093140,499,499,499,499,997
20240726,135200,42595637,499,499,499,499,0
20240726,135100,42595637,499,499,499,499,0
20240726,135000,42595637,499,499,499,499,0
20240726,134900,42595637,499,499,499,499,0
20240726,134800,42595637,499,499,499,499,0
20240726,134700,42595637,499,499,499,499,0
20240726,134600,42595637,499,499,499,499,0
20240726,134500,42595637,499,499,499,499,0
20240726,134400,42595637,499,499,499,499,0
20240726,134300,42595637,499,499,499,499,0
20240726,134200,42595637,499,499,499,499,0
20240726,134100,42595637,499,499,499,499,0
20240726,134000,42595637,499,499,499,499,0
20240726,133900,42595637,499,499,499,499,0
20240726,133800,42595637,499,499,499,499,0
20240726,133700,42595637,499,499,499,499,0
20240726,133600,42595637,499,499,499,499,30
20240726,133500,42580667,499,499,499,499,0
20240726,133400,42580667,499,499,499,499,0
20240726,133300,42580667,499,499,499,499,0
20240726,133200,42580667,499,499,499,499,0
20240726,133100,42580667,499,499,499,499,0
20240726,133000,42580667,499,499,499,499,0
20240726,132900,42580667,499,499,499,499,0
20240726,132800,42580667,499,499,499,499,0
20240726,132700,42580667,499,499,499,499,0
20240726,132600,42580667,499,499,499,499,0
20240726,132500,42580667,499,499,499,499,3
20240726,132400,42579170,498,498,498,498,0
20240726,132300,42579170,498,498,498,498,0
20240726,132200,42579170,498,498,498,498,1
20240726,132100,42578672,497,497,497,497,0
20240726,132000,42578672,497,497,497,497,0
20240726,131900,42578672,497,497,497,497,0
20240726,131800,42578672,497,497,497,497,0
20240726,131700,42578672,497,497,497,497,23
20240726,131600,42567241,499,499,499,499,0
20240726,131500,42567241,499,499,499,499,10
20240726,131400,42562251,499,499,499,499,500
20240726,131300,42312751,498,498,498,498,0
20240726,131200,42312751,498,498,498,498,9
20240726,131100,42308269,498,498,498,498,0
20240726,131000,42308269,498,498,498,498,80
20240726,130900,42268429,498,498,498,498,0
20240726,130800,42268429,498,498,498,498,0
20240726,130700,42268429,498,498,498,498,1
20240726,130600,42267931,498,498,498,498,10
20240726,130500,42262951,498,498,498,498,2
20240726,130400,42261955,497,497,497,497,0
20240726,130300,42261955,497,497,497,497,0
20240726,130200,42261955,497,497,497,497,0
20240726,130100,42261955,497,497,497,497,0
20240726,130000,42261955,497,497,497,497,0
20240726,125900,42261955,497,497,497,497,0
20240726,125800,42261955,497,497,497,497,0
20240726,125700,42261955,497,497,497,497,0
20240726,125600,42261955,497,497,497,497,0
20240726,125500,42261955,497,497,497,497,1
20240726,125400,42261458,495,495,495,495,0
20240726,125300,42261458,495,495,495,495,0
20240726,125200,42261458,495,495,495,495,0
20240726,125100,42261458,495,495,495,495,0
20240726,125000,42261458,495,495,495,495,0
20240726,124900,42261458,495,495,495,495,0
20240726,124800,42261458,495,500,500,495,31876
20240726,124700,26458418,503,503,503,503,0
20240726,124600,26458418,503,503,503,503,0
20240726,124500,26458418,503,503,503,503,0
20240726,124400,26458418,503,503,503,503,0
20240726,124300,26458418,503,503,503,503,1
20240726,124200,26457915,503,503,503,503,0
20240726,124100,26457915,503,503,503,503,0
20240726,124000,26457915,503,503,503,503,0
20240726,123900,26457915,503,503,503,503,0
20240726,123800,26457915,503,503,503,503,0
20240726,123700,26457915,503,503,503,503,0
20240726,123600,26457915,503,503,503,503,1
20240726,123500,26457412,499,499,499,499,0
20240726,123400,26457412,499,499,499,499,0
20240726,123300,26457412,499,499,499,499,0
20240726,123200,26457412,499,499,499,499,0
20240726,123100,26457412,499,499,499,499,0
20240726,123000,26457412,499,499,499,499,155
20240726,122900,26380067,499,499,499,499,435
20240726,122800,26163002,504,504,504,504,0
20240726,122700,26163002,504,504,504,504,1
20240726,122600,26162498,499,502,502,499,436
20240726,122500,25944917,505,505,505,505,0
20240726,122400,25944917,505,505,505,505,0
20240726,122300,25944917,505,505,505,505,0
20240726,122200,25944917,505,505,505,505,0
20240726,122100,25944917,505,505,505,505,0
20240726,122000,25944917,505,505,505,505,0
20240726,121900,25944917,505,505,505,505,0
20240726,121800,25944917,505,505,505,505,0
20240726,121700,25944917,505,505,505,505,0
20240726,121600,25944917,505,505,505,505,0
20240726,121500,25944917,505,505,505,505,0
20240726,121400,25944917,505,505,505,505,0
20240726,121300,25944917,505,505,505,505,0
20240726,121200,25944917,505,505,505,505,0
20240726,121100,25944917,505,505,505,505,0
20240726,121000,25944917,505,505,505,505,0
20240726,120900,25944917,505,505,505,505,0
20240726,120800,25944917,505,505,505,505,0
20240726,120700,25944917,505,505,505,505,0
20240726,120600,25944917,505,505,505,505,0
20240726,120500,25944917,505,505,505,505,0
20240726,120400,25944917,505,505,505,505,0
20240726,120300,25944917,505,505,505,505,0
20240726,120200,25944917,505,503,505,503,3800
20240726,120100,24030649,503,503,503,503,0
20240726,120000,24030649,503,502,503,502,1100
20240726,115900,23478447,502,502,502,502,0
20240726,115800,23478447,502,502,502,502,0
20240726,115700,23478447,502,502,502,502,0
20240726,115600,23478447,502,502,502,502,0
20240726,115500,23478447,502,502,502,502,0
20240726,115400,23478447,502,502,502,502,0
20240726,115300,23478447,502,502,502,502,0
20240726,115200,23478447,502,502,502,502,0
20240726,115100,23478447,502,502,502,502,1
20240726,115000,23477945,502,502,502,502,0
20240726,114900,23477945,502,502,502,502,0
20240726,114800,23477945,502,502,502,502,0
20240726,114700,23477945,502,502,502,502,0
20240726,114600,23477945,502,502,502,502,0
20240726,114500,23477945,502,502,502,502,0
20240726,114400,23477945,502,502,502,502,0
20240726,114300,23477945,502,502,502,502,0
20240726,114200,23477945,502,502,502,502,11
20240726,114100,23472423,502,502,502,502,0
20240726,114000,23472423,502,502,502,502,0
20240726,113900,23472423,502,502,502,502,1
20240726,113800,23471921,502,501,502,501,50
20240726,113700,23446822,501,500,501,500,2466
20240726,113600,22212822,499,499,499,499,0
20240726,113500,22212822,499,499,499,499,0
20240726,113400,22212822,499,499,499,499,0
20240726,113300,22212822,499,499,499,499,0
20240726,113200,22212822,499,499,499,499,4
20240726,113100,22210826,499,499,499,499,0
20240726,113000,22210826,499,499,499,499,81
20240726,112900,22170407,499,499,499,499,20
20240726,112800,22160427,498,498,498,498,0
20240726,112700,22160427,498,498,498,498,62
20240726,112600,22129551,498,498,498,498,0
20240726,112500,22129551,498,498,498,498,50
20240726,112400,22104651,498,498,498,498,128
20240726,112300,22040907,499,499,499,499,0
20240726,112200,22040907,499,499,499,499,0
20240726,112100,22040907,499,499,499,499,50
20240726,112000,22015957,499,499,499,499,1
20240726,111900,22015458,498,498,498,498,0
20240726,111800,22015458,498,498,498,498,0
20240726,111700,22015458,498,498,498,498,0
20240726,111600,22015458,498,498,498,498,1
20240726,111500,22014960,497,497,497,497,0
20240726,111400,22014960,497,497,497,497,0
20240726,111300,22014960,497,498,498,497,2000
20240726,111200,21020958,498,498,498,498,0
20240726,111100,21020958,498,498,498,498,0
20240726,111000,21020958,498,498,498,498,0
20240726,110900,21020958,498,498,498,498,0
20240726,110800,21020958,498,498,498,498,0
20240726,110700,21020958,498,498,498,498,0
20240726,110600,21020958,498,498,498,498,0
20240726,110500,21020958,498,498,498,498,0
20240726,110400,21020958,498,498,498,498,0
20240726,110300,21020958,498,498,498,498,0
20240726,110200,21020958,498,498,498,498,0
20240726,110100,21020958,498,498,498,498,0
20240726,110000,21020958,498,498,498,498,0
20240726,105900,21020958,498,498,498,498,0
20240726,105800,21020958,498,498,498,498,0
20240726,105700,21020958,498,498,498,498,0
20240726,105600,21020958,498,498,498,498,1
20240726,105500,21020460,498,498,498,498,1
20240726,105400,21019962,500,500,500,500,0
20240726,105300,21019962,500,500,500,500,0
20240726,105200,21019962,500,500,500,500,0
20240726,105100,21019962,500,500,500,500,10
20240726,105000,21014962,500,500,500,500,0
20240726,104900,21014962,500,500,500,500,0
20240726,104800,21014962,500,500,500,500,0
20240726,104700,21014962,500,500,500,500,0
20240726,104600,21014962,500,500,500,500,0
20240726,104500,21014962,500,500,500,500,0
20240726,104400,21014962,500,500,500,500,0
20240726,104300,21014962,500,500,500,500,0
20240726,104200,21014962,500,500,500,500,0
20240726,104100,21014962,500,500,500,500,0
20240726,104000,21014962,500,500,500,500,0
20240726,103900,21014962,500,500,500,500,0
20240726,103800,21014962,500,500,500,500,0
20240726,103700,21014962,500,500,500,500,0
20240726,103600,21014962,500,500,500,500,0
20240726,103500,21014962,500,497,500,497,2
20240726,103400,21013965,498,498,498,498,1
20240726,103300,21013467,497,497,497,497,0
20240726,103200,21013467,497,497,497,497,0
20240726,103100,21013467,497,497,497,497,0
20240726,103000,21013467,497,497,497,497,0
20240726,102900,21013467,497,497,497,497,0
20240726,102800,21013467,497,497,497,497,1
20240726,102700,21012970,500,500,500,500,0
20240726,102600,21012970,500,500,500,500,0
20240726,102500,21012970,500,500,500,500,0
20240726,102400,21012970,500,500,500,500,0
20240726,102300,21012970,500,500,500,500,0
20240726,102200,21012970,500,500,500,500,0
20240726,102100,21012970,500,500,500,500,0
20240726,102000,21012970,500,500,500,500,0
20240726,101900,21012970,500,500,500,500,0
20240726,101800,21012970,500,500,500,500,0
20240726,101700,21012970,500,498,500,498,50
20240726,101600,20988018,497,497,497,497,30
20240726,101500,20973108,498,498,498,498,1
20240726,101400,20972610,500,500,500,500,0
20240726,101300,20972610,500,500,500,500,0
20240726,101200,20972610,500,500,500,500,0
20240726,101100,20972610,500,500,500,500,0
20240726,101000,20972610,500,500,500,500,0
20240726,100900,20972610,500,500,500,500,0
20240726,100800,20972610,500,500,500,500,0
20240726,100700,20972610,500,500,500,500,0
20240726,100600,20972610,500,500,500,500,0
20240726,100500,20972610,500,499,500,499,651
20240726,100400,20647416,499,499,499,499,50
20240726,100300,20622466,499,499,499,499,0
20240726,100200,20622466,499,499,499,499,0
20240726,100100,20622466,499,499,499,499,0
20240726,100000,20622466,499,499,499,499,2
20240726,095900,20621468,499,499,499,499,0
20240726,095800,20621468,499,499,499,499,1
20240726,095700,20620969,499,499,499,499,1
20240726,095600,20620470,497,497,497,497,1
20240726,095500,20619973,498,498,498,498,0
20240726,095400,20619973,498,498,498,498,0
20240726,095300,20619973,498,498,498,498,0
20240726,095200,20619973,498,498,498,498,0
20240726,095100,20619973,498,498,498,498,0
20240726,095000,20619973,498,499,499,498,11
20240726,094900,20614485,499,499,499,499,0
20240726,094800,20614485,499,499,499,499,21
20240726,094700,20604006,499,499,499,499,0
20240726,094600,20604006,499,499,499,499,0
20240726,094500,20604006,499,499,499,499,0
20240726,094400,20604006,499,499,499,499,0
20240726,094300,20604006,499,499,499,499,1
20240726,094200,20603507,500,500,500,500,0
20240726,094100,20603507,500,500,500,500,0
20240726,094000,20603507,500,500,500,500,0
20240726,093900,20603507,500,500,500,500,0
20240726,093800,20603507,500,500,500,500,1
20240726,093700,20603007,500,500,500,500,0
20240726,093600,20603007,500,500,500,500,0
20240726,093500,20603007,500,500,500,500,1
20240726,093400,20602507,495,496,496,495,500
20240726,093300,20355006,500,500,500,500,0
20240726,093200,20355006,500,500,500,500,0
20240726,093100,20355006,500,500,500,500,695
20240726,093000,20007506,500,500,500,500,228
20240726,092900,19893506,500,500,500,500,0
20240726,092800,19893506,500,500,500,500,0
20240726,092700,19893506,500,500,500,500,1
20240726,092600,19893006,500,500,500,500,129
20240726,092500,19828506,495,495,495,495,0
20240726,092400,19828506,495,495,495,495,0
20240726,092300,19828506,495,495,495,495,0
20240726,092200,19828506,495,496,496,495,3000
20240726,092100,18343415,495,495,495,495,0
20240726,092000,18343415,495,496,496,495,1000
20240726,091900,17848368,500,496,500,496,323
20240726,091800,17688151,494,494,494,494,0
20240726,091700,17688151,494,494,494,494,0
20240726,091600,17688151,494,497,497,494,3812
20240726,091500,15803920,495,496,496,495,6000
20240726,091400,12833915,497,497,497,497,637
20240726,091300,12517326,496,496,496,496,0
20240726,091200,12517326,496,496,496,496,23
20240726,091100,12505918,495,495,495,495,180
20240726,091000,12416818,494,494,494,494,0
20240726,090900,12416818,494,494,494,494,0
20240726,090800,12416818,494,492,494,492,318
20240726,090700,12259770,491,496,496,491,11000
20240726,090600,6835474,495,496,496,495,40
20240726,090500,6815654,495,495,495,495,0
20240726,090400,6815654,495,498,498,495,4030
20240726,090300,4820108,498,500,500,498,411
20240726,090200,4615075,500,500,500,500,1
20240726,090100,4614575,500,501,501,500,4325
20240726,090000,2452040,502,500,502,500,4901