stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,205000,134689079000,2930,2930,2930,2930,383042
20240726,204900,134689079000,2930,2930,2930,2930,0
20240726,204800,134689079000,2930,2930,2930,2930,0
20240726,204700,134689079000,2930,2930,2930,2930,0
20240726,204600,134689079000,2930,2930,2930,2930,0
20240726,204500,134689079000,2930,2930,2930,2930,0
20240726,204400,134689079000,2930,2930,2930,2930,0
20240726,204300,134689079000,2930,2930,2930,2930,0
20240726,204200,134689079000,2930,2930,2930,2930,0
20240726,204100,134689079000,2930,2930,2930,2930,0
20240726,204000,134689079000,2930,2930,2930,2930,0
20240726,203900,134689079000,2930,2930,2930,2930,0
20240726,203800,134689079000,2930,2930,2930,2930,0
20240726,203700,134689079000,2930,2930,2930,2930,0
20240726,203600,134689079000,2930,2930,2930,2930,0
20240726,203500,134689079000,2930,2930,2930,2930,0
20240726,203400,134689079000,2930,2930,2930,2930,0
20240726,203300,134689079000,2930,2930,2930,2930,0
20240726,203200,134689079000,2930,2930,2930,2930,0
20240726,203100,134689079000,2930,2930,2930,2930,0
20240726,203000,134689079000,2930,2930,2930,2930,0
20240726,202900,134689079000,2930,2930,2930,2930,0
20240726,202800,134689079000,2930,2930,2930,2930,0
20240726,202700,134689079000,2930,2930,2930,2930,0
20240726,202600,134689079000,2930,2930,2930,2930,0
20240726,202500,134689079000,2930,2930,2930,2930,0
20240726,202400,134689079000,2930,2930,2930,2930,0
20240726,202300,134689079000,2930,2930,2930,2930,0
20240726,202200,134689079000,2930,2930,2930,2930,0
20240726,202100,134689079000,2930,2930,2930,2930,0
20240726,202000,134689079000,2930,2930,2930,2930,383042
20240726,201900,134689079000,2930,2930,2930,2930,0
20240726,201800,134689079000,2930,2930,2930,2930,0
20240726,201700,134689079000,2930,2930,2930,2930,0
20240726,201600,134689079000,2930,2930,2930,2930,0
20240726,201500,134689079000,2930,2930,2930,2930,0
20240726,201400,134689079000,2930,2930,2930,2930,0
20240726,201300,134689079000,2930,2930,2930,2930,0
20240726,201200,134689079000,2930,2930,2930,2930,0
20240726,201100,134689079000,2930,2930,2930,2930,0
20240726,201000,134689079000,2930,2930,2930,2930,0
20240726,200900,134689079000,2930,2930,2930,2930,0
20240726,200800,134689079000,2930,2930,2930,2930,0
20240726,200700,134689079000,2930,2930,2930,2930,0
20240726,200600,134689079000,2930,2930,2930,2930,0
20240726,200500,134689079000,2930,2930,2930,2930,0
20240726,200400,134689079000,2930,2930,2930,2930,0
20240726,200300,134689079000,2930,2930,2930,2930,0
20240726,200200,134689079000,2930,2930,2930,2930,0
20240726,200100,134689079000,2930,2930,2930,2930,0
20240726,200000,134689079000,2930,2930,2930,2930,0
20240726,195900,134689079000,2930,2930,2930,2930,0
20240726,195800,134689079000,2930,2930,2930,2930,0
20240726,195700,134689079000,2930,2930,2930,2930,0
20240726,195600,134689079000,2930,2930,2930,2930,0
20240726,195500,134689079000,2930,2930,2930,2930,0
20240726,195400,134689079000,2930,2930,2930,2930,0
20240726,195300,134689079000,2930,2930,2930,2930,0
20240726,195200,134689079000,2930,2930,2930,2930,0
20240726,195100,134689079000,2930,2930,2930,2930,0
20240726,195000,134689079000,2930,2930,2930,2930,383042
20240726,194900,134689079000,2930,2930,2930,2930,0
20240726,194800,134689079000,2930,2930,2930,2930,0
20240726,194700,134689079000,2930,2930,2930,2930,0
20240726,194600,134689079000,2930,2930,2930,2930,0
20240726,194500,134689079000,2930,2930,2930,2930,0
20240726,194400,134689079000,2930,2930,2930,2930,0
20240726,194300,134689079000,2930,2930,2930,2930,0
20240726,194200,134689079000,2930,2930,2930,2930,0
20240726,194100,134689079000,2930,2930,2930,2930,0
20240726,194000,134689079000,2930,2930,2930,2930,0
20240726,193900,134689079000,2930,2930,2930,2930,0
20240726,193800,134689079000,2930,2930,2930,2930,0
20240726,193700,134689079000,2930,2930,2930,2930,0
20240726,193600,134689079000,2930,2930,2930,2930,0
20240726,193500,134689079000,2930,2930,2930,2930,0
20240726,193400,134689079000,2930,2930,2930,2930,0
20240726,193300,134689079000,2930,2930,2930,2930,0
20240726,193200,134689079000,2930,2930,2930,2930,0
20240726,193100,134689079000,2930,2930,2930,2930,0
20240726,193000,134689079000,2930,2930,2930,2930,0
20240726,192900,134689079000,2930,2930,2930,2930,0
20240726,192800,134689079000,2930,2930,2930,2930,0
20240726,192700,134689079000,2930,2930,2930,2930,0
20240726,192600,134689079000,2930,2930,2930,2930,0
20240726,192500,134689079000,2930,2930,2930,2930,0
20240726,192400,134689079000,2930,2930,2930,2930,0
20240726,192300,134689079000,2930,2930,2930,2930,0
20240726,192200,134689079000,2930,2930,2930,2930,0
20240726,192100,134689079000,2930,2930,2930,2930,0
20240726,192000,134689079000,2930,2930,2930,2930,383042
20240726,191900,134689079000,2930,2930,2930,2930,0
20240726,191800,134689079000,2930,2930,2930,2930,0
20240726,191700,134689079000,2930,2930,2930,2930,0
20240726,191600,134689079000,2930,2930,2930,2930,0
20240726,191500,134689079000,2930,2930,2930,2930,0
20240726,191400,134689079000,2930,2930,2930,2930,0
20240726,191300,134689079000,2930,2930,2930,2930,0
20240726,191200,134689079000,2930,2930,2930,2930,0
20240726,191100,134689079000,2930,2930,2930,2930,0
20240726,191000,134689079000,2930,2930,2930,2930,0
20240726,190900,134689079000,2930,2930,2930,2930,0
20240726,190800,134689079000,2930,2930,2930,2930,0
20240726,190700,134689079000,2930,2930,2930,2930,0
20240726,190600,134689079000,2930,2930,2930,2930,0
20240726,190500,134689079000,2930,2930,2930,2930,0
20240726,190400,134689079000,2930,2930,2930,2930,0
20240726,190300,134689079000,2930,2930,2930,2930,0
20240726,190200,134689079000,2930,2930,2930,2930,0
20240726,190100,134689079000,2930,2930,2930,2930,0
20240726,190000,134689079000,2930,2930,2930,2930,0
20240726,185900,134689079000,2930,2930,2930,2930,0
20240726,185800,134689079000,2930,2930,2930,2930,0
20240726,185700,134689079000,2930,2930,2930,2930,0
20240726,185600,134689079000,2930,2930,2930,2930,0
20240726,185500,134689079000,2930,2930,2930,2930,0
20240726,185400,134689079000,2930,2930,2930,2930,0
20240726,185300,134689079000,2930,2930,2930,2930,0
20240726,185200,134689079000,2930,2930,2930,2930,0
20240726,185100,134689079000,2930,2930,2930,2930,0
20240726,185000,134689079000,2930,2930,2930,2930,383042
20240726,184900,134689079000,2930,2930,2930,2930,0
20240726,184800,134689079000,2930,2930,2930,2930,0
20240726,184700,134689079000,2930,2930,2930,2930,0
20240726,184600,134689079000,2930,2930,2930,2930,0
20240726,184500,134689079000,2930,2930,2930,2930,0
20240726,184400,134689079000,2930,2930,2930,2930,0
20240726,184300,134689079000,2930,2930,2930,2930,0
20240726,184200,134689079000,2930,2930,2930,2930,0
20240726,184100,134689079000,2930,2930,2930,2930,0
20240726,184000,134689079000,2930,2930,2930,2930,0
20240726,183900,134689079000,2930,2930,2930,2930,0
20240726,183800,134689079000,2930,2930,2930,2930,0
20240726,183700,134689079000,2930,2930,2930,2930,0
20240726,183600,134689079000,2930,2930,2930,2930,0
20240726,183500,134689079000,2930,2930,2930,2930,0
20240726,183400,134689079000,2930,2930,2930,2930,0
20240726,183300,134689079000,2930,2930,2930,2930,0
20240726,183200,134689079000,2930,2930,2930,2930,0
20240726,183100,134689079000,2930,2930,2930,2930,0
20240726,183000,134689079000,2930,2930,2930,2930,0
20240726,182900,134689079000,2930,2930,2930,2930,0
20240726,182800,134689079000,2930,2930,2930,2930,0
20240726,182700,134689079000,2930,2930,2930,2930,0
20240726,182600,134689079000,2930,2930,2930,2930,0
20240726,182500,134689079000,2930,2930,2930,2930,0
20240726,182400,134689079000,2930,2930,2930,2930,0
20240726,182300,134689079000,2930,2930,2930,2930,0
20240726,182200,134689079000,2930,2930,2930,2930,0
20240726,182100,134689079000,2930,2930,2930,2930,0
20240726,182000,134689079000,2930,2930,2930,2930,383042
20240726,181900,134689079000,2930,2930,2930,2930,0
20240726,181800,134689079000,2930,2930,2930,2930,0
20240726,181700,134689079000,2930,2930,2930,2930,0
20240726,181600,134689079000,2930,2930,2930,2930,0
20240726,181500,134689079000,2930,2930,2930,2930,0
20240726,181400,134689079000,2930,2930,2930,2930,0
20240726,181300,134689079000,2930,2930,2930,2930,0
20240726,181200,134689079000,2930,2930,2930,2930,0
20240726,181100,134689079000,2930,2930,2930,2930,0
20240726,181000,134689079000,2930,2930,2930,2930,0
20240726,180900,134689079000,2930,2930,2930,2930,0
20240726,180800,134689079000,2930,2930,2930,2930,0
20240726,180700,134689079000,2930,2930,2930,2930,0
20240726,180600,134689079000,2930,2930,2930,2930,0
20240726,180500,134689079000,2930,2930,2930,2930,0
20240726,180400,134689079000,2930,2930,2930,2930,0
20240726,180300,134689079000,2930,2930,2930,2930,0
20240726,180200,134689079000,2930,2930,2930,2930,0
20240726,180100,134689079000,2930,2930,2930,2930,0
20240726,180000,134689079000,2930,2930,2930,2930,0
20240726,175900,134689079000,2930,2930,2930,2930,0
20240726,175800,134689079000,2930,2930,2930,2930,0
20240726,175700,134689079000,2930,2930,2930,2930,0
20240726,175600,134689079000,2930,2930,2930,2930,0
20240726,175500,134689079000,2930,2930,2930,2930,0
20240726,175400,134689079000,2930,2930,2930,2930,0
20240726,175300,134689079000,2930,2930,2930,2930,0
20240726,175200,134689079000,2930,2930,2930,2930,0
20240726,175100,134689079000,2930,2930,2930,2930,0
20240726,175000,134689079000,2930,2930,2930,2930,383042
20240726,174900,134689079000,2930,2930,2930,2930,0
20240726,174800,134689079000,2930,2930,2930,2930,0
20240726,174700,134689079000,2930,2930,2930,2930,0
20240726,174600,134689079000,2930,2930,2930,2930,0
20240726,174500,134689079000,2930,2930,2930,2930,0
20240726,174400,134689079000,2930,2930,2930,2930,0
20240726,174300,134689079000,2930,2930,2930,2930,0
20240726,174200,134689079000,2930,2930,2930,2930,0
20240726,174100,134689079000,2930,2930,2930,2930,0
20240726,174000,134689079000,2930,2930,2930,2930,0
20240726,173900,134689079000,2930,2930,2930,2930,0
20240726,173800,134689079000,2930,2930,2930,2930,0
20240726,173700,134689079000,2930,2930,2930,2930,0
20240726,173600,134689079000,2930,2930,2930,2930,0
20240726,173500,134689079000,2930,2930,2930,2930,0
20240726,173400,134689079000,2930,2930,2930,2930,0
20240726,173300,134689079000,2930,2930,2930,2930,0
20240726,173200,134689079000,2930,2930,2930,2930,0
20240726,173100,134689079000,2930,2930,2930,2930,0
20240726,173000,134689079000,2930,2930,2930,2930,0
20240726,172900,134689079000,2930,2930,2930,2930,0
20240726,172800,134689079000,2930,2930,2930,2930,0
20240726,172700,134689079000,2930,2930,2930,2930,0
20240726,172600,134689079000,2930,2930,2930,2930,0
20240726,172500,134689079000,2930,2930,2930,2930,0
20240726,172400,134689079000,2930,2930,2930,2930,0
20240726,172300,134689079000,2930,2930,2930,2930,0
20240726,172200,134689079000,2930,2930,2930,2930,0
20240726,172100,134689079000,2930,2930,2930,2930,0
20240726,172000,134689079000,2930,2930,2930,2930,383042
20240726,171900,134689079000,2930,2930,2930,2930,0
20240726,171800,134689079000,2930,2930,2930,2930,0
20240726,171700,134689079000,2930,2930,2930,2930,0
20240726,171600,134689079000,2930,2930,2930,2930,0
20240726,171500,134689079000,2930,2930,2930,2930,0
20240726,171400,134689079000,2930,2930,2930,2930,0
20240726,171300,134689079000,2930,2930,2930,2930,0
20240726,171200,134689079000,2930,2930,2930,2930,0
20240726,171100,134689079000,2930,2930,2930,2930,0
20240726,171000,134689079000,2930,2930,2930,2930,0
20240726,170900,134689079000,2930,2930,2930,2930,0
20240726,170800,134689079000,2930,2930,2930,2930,0
20240726,170700,134689079000,2930,2930,2930,2930,0
20240726,170600,134689079000,2930,2930,2930,2930,0
20240726,170500,134689079000,2930,2930,2930,2930,0
20240726,170400,134689079000,2930,2930,2930,2930,0
20240726,170300,134689079000,2930,2930,2930,2930,0
20240726,170200,134689079000,2930,2930,2930,2930,0
20240726,170100,134689079000,2930,2930,2930,2930,0
20240726,170000,134689079000,2930,2930,2930,2930,0
20240726,165900,134689079000,2930,2930,2930,2930,0
20240726,165800,134689079000,2930,2930,2930,2930,0
20240726,165700,134689079000,2930,2930,2930,2930,0
20240726,165600,134689079000,2930,2930,2930,2930,0
20240726,165500,134689079000,2930,2930,2930,2930,0
20240726,165400,134689079000,2930,2930,2930,2930,0
20240726,165300,134689079000,2930,2930,2930,2930,0
20240726,165200,134689079000,2930,2930,2930,2930,0
20240726,165100,134689079000,2930,2930,2930,2930,0
20240726,165000,134689079000,2930,2930,2930,2930,383042
20240726,164900,134689079000,2930,2930,2930,2930,0
20240726,164800,134689079000,2930,2930,2930,2930,0
20240726,164700,134689079000,2930,2930,2930,2930,0
20240726,164600,134689079000,2930,2930,2930,2930,0
20240726,164500,134689079000,2930,2930,2930,2930,0
20240726,164400,134689079000,2930,2930,2930,2930,0
20240726,164300,134689079000,2930,2930,2930,2930,0
20240726,164200,134689079000,2930,2930,2930,2930,0
20240726,164100,134689079000,2930,2930,2930,2930,0
20240726,164000,134689079000,2930,2930,2930,2930,0
20240726,163900,134689079000,2930,2930,2930,2930,0
20240726,163800,134689079000,2930,2930,2930,2930,0
20240726,163700,134689079000,2930,2930,2930,2930,0
20240726,163600,134689079000,2930,2930,2930,2930,0
20240726,163500,134689079000,2930,2930,2930,2930,0
20240726,163400,134689079000,2930,2930,2930,2930,0
20240726,163300,134689079000,2930,2930,2930,2930,0
20240726,163200,134689079000,2930,2930,2930,2930,0
20240726,163100,134689079000,2930,2930,2930,2930,0
20240726,163000,134689079000,2930,2930,2930,2930,0
20240726,162900,134689079000,2930,2930,2930,2930,0
20240726,162800,134689079000,2930,2930,2930,2930,0
20240726,162700,134689079000,2930,2930,2930,2930,0
20240726,162600,134689079000,2930,2930,2930,2930,0
20240726,162500,134689079000,2930,2930,2930,2930,0
20240726,162400,134689079000,2930,2930,2930,2930,0
20240726,162300,134689079000,2930,2930,2930,2930,0
20240726,162200,134689079000,2930,2930,2930,2930,0
20240726,162100,134689079000,2930,2930,2930,2930,0
20240726,162000,134689079000,2930,2930,2930,2930,383042
20240726,161900,134689079000,2930,2930,2930,2930,0
20240726,161800,134689079000,2930,2930,2930,2930,0
20240726,161700,134689079000,2930,2930,2930,2930,0
20240726,161600,134689079000,2930,2930,2930,2930,0
20240726,161500,134689079000,2930,2930,2930,2930,0
20240726,161400,134689079000,2930,2930,2930,2930,0
20240726,161300,134689079000,2930,2930,2930,2930,0
20240726,161200,134689079000,2930,2930,2930,2930,0
20240726,161100,134689079000,2930,2930,2930,2930,0
20240726,161000,134689079000,2930,2930,2930,2930,0
20240726,160900,134689079000,2930,2930,2930,2930,0
20240726,160800,134689079000,2930,2930,2930,2930,0
20240726,160700,134689079000,2930,2930,2930,2930,0
20240726,160600,134689079000,2930,2930,2930,2930,0
20240726,160500,134689079000,2930,2930,2930,2930,0
20240726,160400,134689079000,2930,2930,2930,2930,0
20240726,160300,134689079000,2930,2930,2930,2930,0
20240726,160200,134689079000,2930,2930,2930,2930,0
20240726,160100,134689079000,2930,2930,2930,2930,0
20240726,160000,134689079000,2930,2930,2930,2930,0
20240726,155900,134689079000,2930,2930,2930,2930,0
20240726,155800,134689079000,2930,2930,2930,2930,0
20240726,155700,134689079000,2930,2930,2930,2930,0
20240726,155600,134689079000,2930,2930,2930,2930,0
20240726,155500,134689079000,2930,2930,2930,2930,0
20240726,155400,134689079000,2930,2930,2930,2930,0
20240726,155300,134689079000,2930,2930,2930,2930,0
20240726,155200,134689079000,2930,2930,2930,2930,0
20240726,155100,134689079000,2930,2930,2930,2930,0
20240726,155000,134689079000,2930,2930,2930,2930,383042
20240726,154900,134689079000,2930,2930,2930,2930,0
20240726,154800,134689079000,2930,2930,2930,2930,0
20240726,154700,134689079000,2930,2930,2930,2930,0
20240726,154600,134689079000,2930,2930,2930,2930,0
20240726,154500,134689079000,2930,2930,2930,2930,0
20240726,154400,134689079000,2930,2930,2930,2930,0
20240726,154300,134689079000,2930,2930,2930,2930,0
20240726,154200,134689079000,2930,2930,2930,2930,0
20240726,154100,134689079000,2930,2930,2930,2930,0
20240726,154000,134689079000,2930,2930,2930,2930,0
20240726,153900,134689079000,2930,2930,2930,2930,0
20240726,153800,134689079000,2930,2930,2930,2930,0
20240726,153700,134689079000,2930,2930,2930,2930,0
20240726,153600,134689079000,2930,2930,2930,2930,0
20240726,153500,134689079000,2930,2930,2930,2930,0
20240726,153400,134689079000,2930,2930,2930,2930,0
20240726,153300,134689079000,2930,2930,2930,2930,0
20240726,153200,134689079000,2930,2930,2930,2930,0
20240726,153100,134689079000,2930,2930,2930,2930,0
20240726,153000,134689079000,2930,2930,2930,2930,383042
20240726,152900,133566765940,2950,2950,2950,2950,0
20240726,152800,133566765940,2950,2950,2950,2950,0
20240726,152700,133566765940,2950,2950,2950,2950,0
20240726,152600,133566765940,2950,2950,2950,2950,0
20240726,152500,133566765940,2950,2950,2950,2950,0
20240726,152400,133566765940,2950,2950,2950,2950,0
20240726,152300,133566765940,2950,2950,2950,2950,0
20240726,152200,133566765940,2950,2950,2950,2950,0
20240726,152100,133566765940,2950,2950,2950,2950,0
20240726,152000,133566765940,2950,2950,2950,2950,0
20240726,151900,133566765940,2950,2950,2970,2950,304596
20240726,151800,132665272510,2955,2960,2970,2945,107108
20240726,151700,132348615545,2960,2955,2970,2955,71458
20240726,151600,132136672105,2955,2950,2970,2945,167268
20240726,151500,131642317770,2950,2960,2965,2950,123386
20240726,151400,131278066110,2960,2970,2970,2955,55571
20240726,151300,131113633615,2965,2970,2975,2960,81082
20240726,151200,130873207870,2965,2970,2975,2965,27304
20240726,151100,130792209325,2970,2975,2980,2965,24960
20240726,151000,130718059080,2970,2980,2985,2970,18292
20240726,150900,130663671390,2975,2975,2980,2960,68744
20240726,150800,130459519045,2975,2985,2990,2975,68755
20240726,150700,130254509155,2985,2990,2990,2985,25069
20240726,150600,130179632170,2990,2990,2995,2985,19664
20240726,150500,130120867150,2990,2985,3000,2985,31590
20240726,150400,130026405290,2985,3020,3020,2985,119552
20240726,150300,129667396645,3020,3010,3025,3005,181853
20240726,150200,129118870995,3010,3000,3015,2995,69630
20240726,150100,128909472150,3000,2990,3020,2985,207866
20240726,150000,128283804640,2985,2980,2995,2975,48572
20240726,145900,128138872285,2980,2980,2985,2970,30344
20240726,145800,128048530895,2985,2970,2990,2965,47610
20240726,145700,127906726870,2970,2995,3000,2960,75246
20240726,145600,127682559350,3000,2955,3005,2955,250166
20240726,145500,126935865950,2960,2960,2960,2945,47462
20240726,145400,126795880260,2955,2955,2960,2950,25917
20240726,145300,126719331180,2955,2950,2965,2950,30776
20240726,145200,126628390975,2960,2945,2970,2945,95351
20240726,145100,126347039160,2945,2965,2965,2945,166587
20240726,145000,125855385865,2965,2965,2970,2960,53320
20240726,144900,125697365005,2965,2965,2975,2965,35068
20240726,144800,125593369770,2965,2960,2975,2960,61508
20240726,144700,125411092480,2960,2965,2970,2960,36413
20240726,144600,125303186210,2965,2970,2975,2965,44157
20240726,144500,125172194595,2970,2975,2975,2965,20422
20240726,144400,125111541560,2970,2965,2975,2960,36235
20240726,144300,125003985320,2965,2965,2975,2960,96044
20240726,144200,124719151340,2970,2980,2985,2970,94655
20240726,144100,124437637275,2980,2985,2985,2975,24663
20240726,144000,124364135680,2980,2990,2995,2980,35557
20240726,143900,124257940715,2995,2990,3005,2985,63097
20240726,143800,124068878370,2990,2980,2990,2980,31008
20240726,143700,123976406465,2980,2980,2985,2975,18283
20240726,143600,123921914160,2975,2970,2975,2970,53177
20240726,143500,123763829725,2970,2980,2980,2970,89159
20240726,143400,123498609165,2980,2980,2990,2975,40894
20240726,143300,123376704465,2985,2980,2990,2980,50711
20240726,143200,123225427260,2980,2980,2990,2980,26426
20240726,143100,123146631800,2980,2985,2990,2975,77560
20240726,143000,122915447110,2990,2990,2995,2980,48479
20240726,142900,122770612675,2985,2990,3000,2985,43861
20240726,142800,122639489745,2995,3010,3010,2990,29406
20240726,142700,122551319965,3010,3000,3010,2990,73202
20240726,142600,122331739850,3000,2970,3005,2970,105091
20240726,142500,122017724205,2975,2985,2990,2970,66606
20240726,142400,121819415000,2990,2975,2995,2975,83681
20240726,142300,121569825190,2975,2985,3000,2975,68679
20240726,142200,121365024665,2985,2990,3005,2985,71694
20240726,142100,121150203290,2990,3010,3010,2985,78167
20240726,142000,120915912950,3005,3010,3010,2995,54361
20240726,141900,120752674925,3005,3010,3020,2995,157992
20240726,141800,120277014815,3010,2990,3010,2985,89021
20240726,141700,120010041070,2995,2980,3000,2980,46550
20240726,141600,119870893025,2985,3010,3010,2985,52191
20240726,141500,119714566340,3010,2980,3010,2960,152333
20240726,141400,119260444720,2985,2990,2995,2980,43350
20240726,141300,119130970695,2990,2965,2995,2965,67663
20240726,141200,118929336060,2965,2995,2995,2950,219621
20240726,141100,118277236695,2990,2980,3005,2980,117282
20240726,141000,117925939195,2980,2990,3005,2980,136536
20240726,140900,117517686545,2990,2985,3010,2985,116903
20240726,140800,117167270000,2985,2995,3010,2980,136065
20240726,140700,116759486095,3000,3015,3025,2995,317726
20240726,140600,115802749600,3015,3000,3025,2985,326288
20240726,140500,114821659265,2995,2970,3000,2965,138369
20240726,140400,114408523635,2970,2975,2990,2960,139568
20240726,140300,113993495060,2975,2965,2980,2960,66734
20240726,140200,113795458170,2965,2955,2970,2955,74727
20240726,140100,113574114520,2950,2980,2985,2945,207000
20240726,140000,112961067695,2975,3010,3025,2975,320639
20240726,135900,111997919130,3010,2940,3015,2940,432052
20240726,135800,110706774000,2940,2950,2955,2940,25388
20240726,135700,110631921700,2950,2935,2950,2930,51592
20240726,135600,110480424460,2935,2960,2965,2935,73918
20240726,135500,110262497460,2965,2965,2975,2960,78721
20240726,135400,110028760000,2960,2950,2965,2945,65125
20240726,135300,109836282725,2945,2955,2960,2935,61068
20240726,135200,109656231560,2955,2980,2980,2950,158029
20240726,135100,109188633845,2980,2930,2980,2925,249007
20240726,135000,108453378580,2930,2930,2935,2920,21836
20240726,134900,108389457280,2920,2930,2935,2920,45814
20240726,134800,108255310300,2935,2945,2945,2925,44994
20240726,134700,108123205415,2945,2940,2945,2930,41660
20240726,134600,108000748135,2935,2935,2940,2925,54802
20240726,134500,107840007160,2935,2940,2945,2920,59381
20240726,134400,107665834920,2945,2940,2950,2935,102348
20240726,134300,107364542140,2940,2960,2960,2925,169564
20240726,134200,106864226405,2960,2930,2960,2925,199099
20240726,134100,106278200150,2930,2910,2930,2905,110340
20240726,134000,105956471360,2910,2915,2915,2910,23783
20240726,133900,105887239720,2915,2900,2920,2900,79345
20240726,133800,105656174305,2900,2895,2900,2890,17949
20240726,133700,105604198580,2895,2890,2895,2885,10687
20240726,133600,105573301660,2885,2880,2890,2880,55265
20240726,133500,105414032440,2880,2885,2895,2880,42084
20240726,133400,105292536045,2885,2895,2895,2885,51941
20240726,133300,105142641465,2895,2900,2905,2880,151278
20240726,133200,104705396225,2900,2895,2905,2895,37895
20240726,133100,104595446460,2900,2905,2905,2895,58349
20240726,133000,104426283375,2900,2900,2910,2895,62517
20240726,132900,104244908180,2900,2900,2905,2880,170708
20240726,132800,103751321175,2905,2920,2925,2900,48856
20240726,132700,103608995080,2925,2900,2925,2895,61651
20240726,132600,103429640290,2900,2915,2915,2895,95637
20240726,132500,103151831710,2905,2905,2910,2900,65076
20240726,132400,102962833840,2910,2895,2915,2890,58175
20240726,132300,102793747105,2895,2910,2920,2890,176980
20240726,132200,102279835340,2905,2900,2915,2890,89090
20240726,132100,102021164960,2900,2900,2905,2875,191823
20240726,132000,101466932125,2900,2890,2905,2875,198629
20240726,131900,100893767005,2890,2920,2920,2880,380447
20240726,131800,99791124975,2915,2945,2960,2890,583850
20240726,131700,98087872430,2950,3005,3025,2940,673670
20240726,131600,96074682460,3010,3040,3050,3005,627120
20240726,131500,94175594905,3045,3015,3045,3000,656533
20240726,131400,92192293125,3015,2975,3025,2960,1059825
20240726,131300,89017685695,2975,2950,2975,2935,483780
20240726,131200,87587820780,2950,2910,2960,2900,375081
20240726,131100,86487972740,2910,2890,2910,2890,62019
20240726,131000,86308126250,2900,2890,2900,2885,28944
20240726,130900,86224362085,2890,2900,2900,2885,11346
20240726,130800,86191558625,2890,2900,2900,2885,21252
20240726,130700,86130102855,2900,2900,2905,2895,19983
20240726,130600,86072176110,2890,2900,2905,2890,28721
20240726,130500,85988931965,2905,2905,2910,2890,30436
20240726,130400,85900660895,2910,2910,2920,2905,60109
20240726,130300,85725553530,2915,2890,2915,2890,172906
20240726,130200,85223551470,2880,2880,2885,2870,24970
20240726,130100,85151609280,2880,2875,2880,2865,8028
20240726,130000,85128551150,2875,2870,2875,2865,12969
20240726,125900,85091372490,2865,2870,2870,2865,6061
20240726,125800,85074002945,2875,2870,2875,2865,13328
20240726,125700,85035755770,2870,2870,2875,2870,11876
20240726,125600,85001665845,2870,2880,2880,2870,17054
20240726,125500,84952678145,2880,2875,2880,2870,22681
20240726,125400,84887522410,2870,2870,2875,2870,12188
20240726,125300,84852536145,2875,2870,2875,2870,14600
20240726,125200,84810624085,2875,2875,2875,2870,4959
20240726,125100,84796369485,2875,2875,2880,2870,14505
20240726,125000,84754723745,2875,2875,2880,2870,9338
20240726,124900,84727880610,2875,2875,2880,2875,2079
20240726,124800,84721902700,2870,2880,2885,2870,11763
20240726,124700,84688078860,2885,2880,2885,2875,5924
20240726,124600,84671011725,2885,2885,2885,2880,4962
20240726,124500,84656699605,2885,2880,2885,2880,5646
20240726,124400,84640421250,2885,2875,2885,2875,13726
20240726,124300,84600889725,2875,2875,2880,2870,6927
20240726,124200,84580979055,2875,2870,2875,2870,4765
20240726,124100,84567296790,2875,2880,2880,2875,8303
20240726,124000,84543423590,2880,2870,2880,2870,12528
20240726,123900,84507429445,2870,2875,2875,2870,3268
20240726,123800,84498042415,2875,2875,2875,2870,6116
20240726,123700,84480470725,2875,2875,2875,2870,4636
20240726,123600,84467164585,2870,2865,2875,2865,12625
20240726,123500,84430945985,2870,2865,2870,2865,6529
20240726,123400,84412239840,2865,2865,2870,2860,17122
20240726,123300,84363191575,2860,2865,2870,2860,16075
20240726,123200,84317193830,2860,2865,2870,2860,43632
20240726,123100,84192297835,2870,2865,2870,2865,11915
20240726,123000,84158151420,2865,2870,2870,2865,5430
20240726,122900,84142585875,2865,2870,2870,2865,11781
20240726,122800,84108824790,2870,2865,2870,2860,17828
20240726,122700,84057723380,2865,2865,2870,2860,24829
20240726,122600,83986590740,2865,2875,2880,2865,35641
20240726,122500,83884266230,2880,2875,2880,2870,9480
20240726,122400,83857025110,2875,2880,2890,2875,23132
20240726,122300,83790413450,2875,2880,2880,2875,5683
20240726,122200,83774071990,2875,2880,2885,2875,6679
20240726,122100,83754844615,2880,2885,2890,2880,15903
20240726,122000,83709015130,2890,2900,2900,2890,20857
20240726,121900,83648611175,2900,2890,2905,2885,42046
20240726,121800,83526831160,2890,2880,2895,2880,31232
20240726,121700,83436747065,2880,2880,2885,2875,11851
20240726,121600,83402618235,2880,2880,2885,2875,14749
20240726,121500,83360141185,2880,2885,2885,2870,27550
20240726,121400,83280825770,2880,2880,2885,2870,41515
20240726,121300,83161406745,2875,2885,2895,2875,44423
20240726,121200,83033235405,2890,2890,2890,2880,28445
20240726,121100,82951159135,2890,2875,2890,2870,20355
20240726,121000,82892521190,2875,2880,2880,2865,80942
20240726,120900,82660063395,2885,2885,2890,2880,12422
20240726,120800,82624234145,2885,2895,2895,2885,14400
20240726,120700,82582609080,2900,2900,2905,2895,29864
20240726,120600,82495995560,2900,2900,2910,2895,20824
20240726,120500,82435526110,2900,2900,2905,2895,15860
20240726,120400,82389548600,2905,2890,2905,2890,31527
20240726,120300,82298252740,2895,2885,2895,2885,17652
20240726,120200,82247182540,2895,2880,2900,2875,37763
20240726,120100,82138082430,2880,2880,2880,2875,6169
20240726,120000,82120315915,2880,2880,2890,2875,18414
20240726,115900,82067308050,2880,2880,2885,2870,36750
20240726,115800,81961487935,2885,2880,2885,2880,10102
20240726,115700,81932384760,2880,2885,2885,2880,16338
20240726,115600,81885272625,2880,2885,2885,2875,18894
20240726,115500,81830866425,2885,2880,2885,2880,15039
20240726,115400,81787525130,2885,2890,2895,2880,40558
20240726,115300,81670372430,2895,2880,2895,2875,32374
20240726,115200,81577060015,2885,2885,2890,2880,28701
20240726,115100,81494333270,2885,2880,2885,2880,13181
20240726,115000,81456322380,2880,2875,2885,2875,13099
20240726,114900,81418605405,2875,2870,2880,2870,7078
20240726,114800,81398249060,2880,2880,2885,2870,8059
20240726,114700,81375051635,2880,2870,2880,2865,16387
20240726,114600,81327942995,2870,2870,2875,2865,5143
20240726,114500,81313177160,2865,2865,2870,2865,21089
20240726,114400,81252734755,2865,2860,2870,2860,15473
20240726,114300,81208387835,2865,2870,2870,2855,47300
20240726,114200,81073090910,2870,2865,2875,2865,16394
20240726,114100,81026087190,2870,2885,2890,2865,30817
20240726,114000,80937631560,2890,2870,2890,2865,65226
20240726,113900,80750074625,2870,2875,2880,2865,17198
20240726,113800,80700662975,2875,2880,2880,2875,10971
20240726,113700,80669109970,2880,2870,2885,2870,17186
20240726,113600,80619609555,2875,2885,2890,2865,37298
20240726,113500,80512359775,2880,2880,2890,2880,32884
20240726,113400,80417472310,2880,2880,2900,2875,28979
20240726,113300,80333825020,2880,2870,2885,2870,26945
20240726,113200,80256240845,2875,2870,2885,2865,33189
20240726,113100,80160822330,2860,2885,2890,2850,134445
20240726,113000,79775418575,2890,2880,2895,2880,19026
20240726,112900,79720535835,2880,2875,2885,2875,67336
20240726,112800,79526870285,2875,2895,2895,2875,53161
20240726,112700,79373706410,2890,2905,2915,2890,121882
20240726,112600,79019946825,2915,2905,2915,2900,46921
20240726,112500,78883449585,2910,2905,2925,2905,153778
20240726,112400,78434625455,2910,2895,2910,2895,56958
20240726,112300,78269380815,2895,2890,2905,2885,91791
20240726,112200,78003696130,2885,2895,2895,2885,41374
20240726,112100,77884164740,2895,2880,2895,2880,19285
20240726,112000,77828457260,2880,2890,2895,2880,24322
20240726,111900,77758192895,2890,2885,2895,2885,22544
20240726,111800,77693057010,2885,2875,2890,2875,19090
20240726,111700,77638067760,2875,2885,2890,2875,21802
20240726,111600,77575294045,2885,2885,2890,2880,36721
20240726,111500,77469251460,2890,2900,2905,2875,168782
20240726,111400,76981811265,2900,2910,2910,2890,81670
20240726,111300,76744890030,2910,2905,2925,2900,265257
20240726,111200,75971602960,2905,2885,2905,2885,178545
20240726,111100,75454288420,2890,2865,2895,2865,112340
20240726,111000,75130600800,2855,2855,2865,2850,27534
20240726,110900,75051947710,2855,2860,2860,2855,6089
20240726,110800,75034551940,2860,2860,2860,2855,19416
20240726,110700,74979045470,2860,2855,2860,2855,11070
20240726,110600,74947430985,2855,2855,2860,2855,8959
20240726,110500,74921838195,2855,2860,2860,2855,15379
20240726,110400,74877890305,2860,2855,2860,2850,10396
20240726,110300,74848220695,2855,2860,2865,2850,17941
20240726,110200,74796979110,2860,2870,2870,2860,25123
20240726,110100,74724989625,2870,2860,2875,2855,36460
20240726,110000,74620480485,2860,2875,2875,2855,74227
20240726,105900,74407740295,2875,2850,2875,2850,90769
20240726,105800,74147730690,2855,2855,2855,2850,34580
20240726,105700,74049047380,2855,2835,2855,2835,53522
20240726,105600,73896913190,2835,2835,2835,2830,17293
20240726,105500,73847919450,2835,2835,2840,2835,28068
20240726,105400,73768330485,2840,2845,2845,2835,10777
20240726,105300,73737742865,2840,2835,2845,2835,21562
20240726,105200,73676511185,2835,2845,2845,2835,10310
20240726,105100,73647233615,2845,2835,2845,2830,10478
20240726,105000,73617526835,2830,2835,2840,2830,10363
20240726,104900,73588155525,2835,2840,2845,2830,29428
20240726,104800,73504729960,2840,2850,2850,2840,27861
20240726,104700,73425528675,2850,2835,2860,2835,87694
20240726,104600,73175783955,2835,2840,2840,2830,11171
20240726,104500,73144106535,2840,2820,2840,2820,88103
20240726,104400,72894752495,2820,2825,2830,2820,32420
20240726,104300,72803236165,2825,2825,2840,2820,35340
20240726,104200,72703449070,2825,2825,2845,2820,65774
20240726,104100,72517656370,2825,2830,2840,2825,55727
20240726,104000,72360075560,2830,2835,2840,2830,16981
20240726,103900,72311983255,2845,2840,2845,2830,21173
20240726,103800,72251892580,2840,2845,2850,2840,32035
20240726,103700,72160707660,2845,2820,2855,2815,78259
20240726,103600,71938324270,2820,2835,2835,2820,134585
20240726,103500,71558138480,2835,2840,2840,2830,47867
20240726,103400,71422445490,2840,2845,2850,2835,81582
20240726,103300,71190833415,2845,2865,2865,2840,80372
20240726,103200,70961663150,2860,2845,2865,2840,61524
20240726,103100,70785976310,2845,2850,2850,2840,38429
20240726,103000,70676698920,2850,2855,2855,2845,45406
20240726,102900,70547440510,2850,2860,2865,2850,24714
20240726,102800,70476778105,2855,2845,2860,2845,21947
20240726,102700,70414196980,2845,2850,2865,2845,63021
20240726,102600,70234589540,2850,2865,2865,2850,13408
20240726,102500,70196260635,2865,2860,2865,2845,42284
20240726,102400,70075554625,2855,2860,2865,2855,15871
20240726,102300,70030153230,2860,2855,2870,2845,36490
20240726,102200,69925974645,2850,2845,2855,2840,33865
20240726,102100,69829607025,2840,2860,2860,2840,170577
20240726,102000,69344226550,2860,2870,2875,2860,34376
20240726,101900,69245751905,2875,2865,2875,2865,33656
20240726,101800,69149240190,2865,2885,2885,2865,27398
20240726,101700,69070432250,2880,2890,2890,2865,44850
20240726,101600,68941119415,2890,2885,2890,2880,57981
20240726,101500,68773797765,2885,2855,2885,2850,107324
20240726,101400,68466547375,2855,2870,2870,2855,42268
20240726,101300,68345594515,2865,2870,2870,2860,24304
20240726,101200,68275919775,2865,2865,2870,2860,38171
20240726,101100,68166500780,2860,2875,2875,2860,107307
20240726,101000,67858387810,2875,2850,2875,2840,86534
20240726,100900,67611206325,2845,2845,2850,2835,94785
20240726,100800,67341864140,2845,2845,2850,2835,94397
20240726,100700,67073601295,2845,2870,2870,2835,226404
20240726,100600,66429303190,2865,2860,2875,2855,126978
20240726,100500,66065798015,2855,2870,2875,2850,240414
20240726,100400,65377405970,2875,2895,2900,2870,241049
20240726,100300,64682903645,2890,2900,2905,2885,198834
20240726,100200,64107513395,2900,2915,2920,2900,133581
20240726,100100,63718762215,2920,2920,2930,2915,95773
20240726,100000,63439011555,2925,2895,2930,2890,68658
20240726,095900,63239081120,2895,2915,2965,2890,495146
20240726,095800,61790553110,2920,2910,2925,2910,74415
20240726,095700,61573554265,2910,2925,2925,2905,133021
20240726,095600,61185700230,2925,2910,2940,2905,150004
20240726,095500,60747320200,2910,2910,2915,2900,87016
20240726,095400,60494707430,2905,2905,2910,2895,170358
20240726,095300,60000560555,2905,2920,2955,2900,384473
20240726,095200,58873360975,2920,2900,2920,2895,157598
20240726,095100,58414959155,2895,2905,2910,2895,151531
20240726,095000,57975606985,2905,2925,2925,2895,319519
20240726,094900,57046483960,2920,2910,2950,2910,319916
20240726,094800,56109096665,2910,2915,2935,2885,479669
20240726,094700,54713424115,2915,2925,2980,2900,1213514
20240726,094600,51140022920,2930,2925,2945,2900,741221
20240726,094500,48970630130,2920,2855,2940,2850,524925
20240726,094400,47445911595,2855,2840,2885,2840,288189
20240726,094300,46620155740,2840,2830,2860,2820,347247
20240726,094200,45632151890,2825,2875,2900,2800,977548
20240726,094100,42855882910,2870,2935,2945,2860,1436826
20240726,094000,38668842745,2935,2860,2940,2835,1552858
20240726,093900,34169570395,2850,2805,2885,2805,904498
20240726,093800,31593433345,2805,2800,2810,2800,26133
20240726,093700,31520144095,2800,2800,2810,2795,56601
20240726,093600,31361511805,2795,2795,2800,2795,46105
20240726,093500,31232626475,2795,2805,2810,2795,95845
20240726,093400,30963950755,2800,2815,2820,2800,115187
20240726,093300,30640202680,2810,2810,2815,2805,42840
20240726,093200,30519708550,2810,2810,2815,2795,120889
20240726,093100,30180369665,2810,2790,2810,2785,59801
20240726,093000,30013034210,2790,2775,2805,2775,102941
20240726,092900,29725625135,2775,2790,2795,2775,158214
20240726,092800,29285443250,2795,2805,2815,2785,200364
20240726,092700,28725348420,2805,2810,2815,2800,32292
20240726,092600,28634704130,2815,2795,2820,2795,125195
20240726,092500,28283157215,2800,2810,2815,2790,226628
20240726,092400,27648813135,2815,2815,2820,2805,89797
20240726,092300,27396273875,2815,2825,2830,2815,158031
20240726,092200,26950281045,2825,2815,2840,2810,186727
20240726,092100,26423049895,2810,2805,2825,2805,153452
20240726,092000,25990578055,2815,2810,2825,2805,109452
20240726,091900,25682610190,2815,2795,2825,2795,148501
20240726,091800,25265676570,2795,2785,2805,2785,60055
20240726,091700,25097827860,2785,2785,2810,2775,217540
20240726,091600,24492215965,2790,2800,2815,2785,226338
20240726,091500,23858996255,2805,2790,2815,2785,138083
20240726,091400,23471970570,2790,2840,2845,2785,649556
20240726,091300,21647816165,2840,2815,2865,2810,817654
20240726,091200,19325528460,2815,2790,2815,2785,160516
20240726,091100,18875688295,2795,2800,2830,2790,379449
20240726,091000,17809246130,2800,2770,2805,2765,147900
20240726,090900,17397172195,2770,2780,2790,2765,143719
20240726,090800,16998472565,2785,2780,2800,2775,125809
20240726,090700,16647929110,2785,2795,2815,2780,244295
20240726,090600,15963675270,2800,2775,2830,2750,433166
20240726,090500,14758568770,2780,2785,2795,2760,257148
20240726,090400,14045008790,2790,2830,2850,2765,852708
20240726,090300,11645103445,2835,2765,2845,2765,739851
20240726,090200,9560619895,2765,2750,2815,2715,800896
20240726,090100,7352789925,2750,2805,2820,2745,881453
20240726,090000,4905050340,2810,2795,2850,2775,1749585