stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,211500,311276935,4055,4055,4055,4055,997
20240726,211400,311276935,4055,4055,4055,4055,0
20240726,211300,311276935,4055,4055,4055,4055,0
20240726,211200,311276935,4055,4055,4055,4055,0
20240726,211100,311276935,4055,4055,4055,4055,0
20240726,211000,311276935,4055,4055,4055,4055,0
20240726,210900,311276935,4055,4055,4055,4055,0
20240726,210800,311276935,4055,4055,4055,4055,0
20240726,210700,311276935,4055,4055,4055,4055,0
20240726,210600,311276935,4055,4055,4055,4055,0
20240726,210500,311276935,4055,4055,4055,4055,0
20240726,210400,311276935,4055,4055,4055,4055,0
20240726,210300,311276935,4055,4055,4055,4055,0
20240726,210200,311276935,4055,4055,4055,4055,0
20240726,210100,311276935,4055,4055,4055,4055,0
20240726,210000,311276935,4055,4055,4055,4055,0
20240726,205900,311276935,4055,4055,4055,4055,0
20240726,205800,311276935,4055,4055,4055,4055,0
20240726,205700,311276935,4055,4055,4055,4055,0
20240726,205600,311276935,4055,4055,4055,4055,0
20240726,205500,311276935,4055,4055,4055,4055,0
20240726,205400,311276935,4055,4055,4055,4055,0
20240726,205300,311276935,4055,4055,4055,4055,0
20240726,205200,311276935,4055,4055,4055,4055,0
20240726,205100,311276935,4055,4055,4055,4055,0
20240726,205000,311276935,4055,4055,4055,4055,0
20240726,204900,311276935,4055,4055,4055,4055,0
20240726,204800,311276935,4055,4055,4055,4055,0
20240726,204700,311276935,4055,4055,4055,4055,0
20240726,204600,311276935,4055,4055,4055,4055,0
20240726,204500,311276935,4055,4055,4055,4055,997
20240726,204400,311276935,4055,4055,4055,4055,0
20240726,204300,311276935,4055,4055,4055,4055,0
20240726,204200,311276935,4055,4055,4055,4055,0
20240726,204100,311276935,4055,4055,4055,4055,0
20240726,204000,311276935,4055,4055,4055,4055,0
20240726,203900,311276935,4055,4055,4055,4055,0
20240726,203800,311276935,4055,4055,4055,4055,0
20240726,203700,311276935,4055,4055,4055,4055,0
20240726,203600,311276935,4055,4055,4055,4055,0
20240726,203500,311276935,4055,4055,4055,4055,0
20240726,203400,311276935,4055,4055,4055,4055,0
20240726,203300,311276935,4055,4055,4055,4055,0
20240726,203200,311276935,4055,4055,4055,4055,0
20240726,203100,311276935,4055,4055,4055,4055,0
20240726,203000,311276935,4055,4055,4055,4055,0
20240726,202900,311276935,4055,4055,4055,4055,0
20240726,202800,311276935,4055,4055,4055,4055,0
20240726,202700,311276935,4055,4055,4055,4055,0
20240726,202600,311276935,4055,4055,4055,4055,0
20240726,202500,311276935,4055,4055,4055,4055,0
20240726,202400,311276935,4055,4055,4055,4055,0
20240726,202300,311276935,4055,4055,4055,4055,0
20240726,202200,311276935,4055,4055,4055,4055,0
20240726,202100,311276935,4055,4055,4055,4055,0
20240726,202000,311276935,4055,4055,4055,4055,0
20240726,201900,311276935,4055,4055,4055,4055,0
20240726,201800,311276935,4055,4055,4055,4055,0
20240726,201700,311276935,4055,4055,4055,4055,0
20240726,201600,311276935,4055,4055,4055,4055,0
20240726,201500,311276935,4055,4055,4055,4055,997
20240726,201400,311276935,4055,4055,4055,4055,0
20240726,201300,311276935,4055,4055,4055,4055,0
20240726,201200,311276935,4055,4055,4055,4055,0
20240726,201100,311276935,4055,4055,4055,4055,0
20240726,201000,311276935,4055,4055,4055,4055,0
20240726,200900,311276935,4055,4055,4055,4055,0
20240726,200800,311276935,4055,4055,4055,4055,0
20240726,200700,311276935,4055,4055,4055,4055,0
20240726,200600,311276935,4055,4055,4055,4055,0
20240726,200500,311276935,4055,4055,4055,4055,0
20240726,200400,311276935,4055,4055,4055,4055,0
20240726,200300,311276935,4055,4055,4055,4055,0
20240726,200200,311276935,4055,4055,4055,4055,0
20240726,200100,311276935,4055,4055,4055,4055,0
20240726,200000,311276935,4055,4055,4055,4055,0
20240726,195900,311276935,4055,4055,4055,4055,0
20240726,195800,311276935,4055,4055,4055,4055,0
20240726,195700,311276935,4055,4055,4055,4055,0
20240726,195600,311276935,4055,4055,4055,4055,0
20240726,195500,311276935,4055,4055,4055,4055,0
20240726,195400,311276935,4055,4055,4055,4055,0
20240726,195300,311276935,4055,4055,4055,4055,0
20240726,195200,311276935,4055,4055,4055,4055,0
20240726,195100,311276935,4055,4055,4055,4055,0
20240726,195000,311276935,4055,4055,4055,4055,0
20240726,194900,311276935,4055,4055,4055,4055,0
20240726,194800,311276935,4055,4055,4055,4055,0
20240726,194700,311276935,4055,4055,4055,4055,0
20240726,194600,311276935,4055,4055,4055,4055,0
20240726,194500,311276935,4055,4055,4055,4055,997
20240726,194400,311276935,4055,4055,4055,4055,0
20240726,194300,311276935,4055,4055,4055,4055,0
20240726,194200,311276935,4055,4055,4055,4055,0
20240726,194100,311276935,4055,4055,4055,4055,0
20240726,194000,311276935,4055,4055,4055,4055,0
20240726,193900,311276935,4055,4055,4055,4055,0
20240726,193800,311276935,4055,4055,4055,4055,0
20240726,193700,311276935,4055,4055,4055,4055,0
20240726,193600,311276935,4055,4055,4055,4055,0
20240726,193500,311276935,4055,4055,4055,4055,0
20240726,193400,311276935,4055,4055,4055,4055,0
20240726,193300,311276935,4055,4055,4055,4055,0
20240726,193200,311276935,4055,4055,4055,4055,0
20240726,193100,311276935,4055,4055,4055,4055,0
20240726,193000,311276935,4055,4055,4055,4055,0
20240726,192900,311276935,4055,4055,4055,4055,0
20240726,192800,311276935,4055,4055,4055,4055,0
20240726,192700,311276935,4055,4055,4055,4055,0
20240726,192600,311276935,4055,4055,4055,4055,0
20240726,192500,311276935,4055,4055,4055,4055,0
20240726,192400,311276935,4055,4055,4055,4055,0
20240726,192300,311276935,4055,4055,4055,4055,0
20240726,192200,311276935,4055,4055,4055,4055,0
20240726,192100,311276935,4055,4055,4055,4055,0
20240726,192000,311276935,4055,4055,4055,4055,0
20240726,191900,311276935,4055,4055,4055,4055,0
20240726,191800,311276935,4055,4055,4055,4055,0
20240726,191700,311276935,4055,4055,4055,4055,0
20240726,191600,311276935,4055,4055,4055,4055,0
20240726,191500,311276935,4055,4055,4055,4055,997
20240726,191400,311276935,4055,4055,4055,4055,0
20240726,191300,311276935,4055,4055,4055,4055,0
20240726,191200,311276935,4055,4055,4055,4055,0
20240726,191100,311276935,4055,4055,4055,4055,0
20240726,191000,311276935,4055,4055,4055,4055,0
20240726,190900,311276935,4055,4055,4055,4055,0
20240726,190800,311276935,4055,4055,4055,4055,0
20240726,190700,311276935,4055,4055,4055,4055,0
20240726,190600,311276935,4055,4055,4055,4055,0
20240726,190500,311276935,4055,4055,4055,4055,0
20240726,190400,311276935,4055,4055,4055,4055,0
20240726,190300,311276935,4055,4055,4055,4055,0
20240726,190200,311276935,4055,4055,4055,4055,0
20240726,190100,311276935,4055,4055,4055,4055,0
20240726,190000,311276935,4055,4055,4055,4055,0
20240726,185900,311276935,4055,4055,4055,4055,0
20240726,185800,311276935,4055,4055,4055,4055,0
20240726,185700,311276935,4055,4055,4055,4055,0
20240726,185600,311276935,4055,4055,4055,4055,0
20240726,185500,311276935,4055,4055,4055,4055,0
20240726,185400,311276935,4055,4055,4055,4055,0
20240726,185300,311276935,4055,4055,4055,4055,0
20240726,185200,311276935,4055,4055,4055,4055,0
20240726,185100,311276935,4055,4055,4055,4055,0
20240726,185000,311276935,4055,4055,4055,4055,0
20240726,184900,311276935,4055,4055,4055,4055,0
20240726,184800,311276935,4055,4055,4055,4055,0
20240726,184700,311276935,4055,4055,4055,4055,0
20240726,184600,311276935,4055,4055,4055,4055,0
20240726,184500,311276935,4055,4055,4055,4055,997
20240726,184400,311276935,4055,4055,4055,4055,0
20240726,184300,311276935,4055,4055,4055,4055,0
20240726,184200,311276935,4055,4055,4055,4055,0
20240726,184100,311276935,4055,4055,4055,4055,0
20240726,184000,311276935,4055,4055,4055,4055,0
20240726,183900,311276935,4055,4055,4055,4055,0
20240726,183800,311276935,4055,4055,4055,4055,0
20240726,183700,311276935,4055,4055,4055,4055,0
20240726,183600,311276935,4055,4055,4055,4055,0
20240726,183500,311276935,4055,4055,4055,4055,0
20240726,183400,311276935,4055,4055,4055,4055,0
20240726,183300,311276935,4055,4055,4055,4055,0
20240726,183200,311276935,4055,4055,4055,4055,0
20240726,183100,311276935,4055,4055,4055,4055,0
20240726,183000,311276935,4055,4055,4055,4055,0
20240726,182900,311276935,4055,4055,4055,4055,0
20240726,182800,311276935,4055,4055,4055,4055,0
20240726,182700,311276935,4055,4055,4055,4055,0
20240726,182600,311276935,4055,4055,4055,4055,0
20240726,182500,311276935,4055,4055,4055,4055,0
20240726,182400,311276935,4055,4055,4055,4055,0
20240726,182300,311276935,4055,4055,4055,4055,0
20240726,182200,311276935,4055,4055,4055,4055,0
20240726,182100,311276935,4055,4055,4055,4055,0
20240726,182000,311276935,4055,4055,4055,4055,0
20240726,181900,311276935,4055,4055,4055,4055,0
20240726,181800,311276935,4055,4055,4055,4055,0
20240726,181700,311276935,4055,4055,4055,4055,0
20240726,181600,311276935,4055,4055,4055,4055,0
20240726,181500,311276935,4055,4055,4055,4055,997
20240726,181400,311276935,4055,4055,4055,4055,0
20240726,181300,311276935,4055,4055,4055,4055,0
20240726,181200,311276935,4055,4055,4055,4055,0
20240726,181100,311276935,4055,4055,4055,4055,0
20240726,181000,311276935,4055,4055,4055,4055,0
20240726,180900,311276935,4055,4055,4055,4055,0
20240726,180800,311276935,4055,4055,4055,4055,0
20240726,180700,311276935,4055,4055,4055,4055,0
20240726,180600,311276935,4055,4055,4055,4055,0
20240726,180500,311276935,4055,4055,4055,4055,0
20240726,180400,311276935,4055,4055,4055,4055,0
20240726,180300,311276935,4055,4055,4055,4055,0
20240726,180200,311276935,4055,4055,4055,4055,0
20240726,180100,311276935,4055,4055,4055,4055,0
20240726,180000,311276935,4055,4055,4055,4055,0
20240726,175900,311276935,4055,4055,4055,4055,0
20240726,175800,311276935,4055,4055,4055,4055,0
20240726,175700,311276935,4055,4055,4055,4055,0
20240726,175600,311276935,4055,4055,4055,4055,0
20240726,175500,311276935,4055,4055,4055,4055,0
20240726,175400,311276935,4055,4055,4055,4055,0
20240726,175300,311276935,4055,4055,4055,4055,0
20240726,175200,311276935,4055,4055,4055,4055,0
20240726,175100,311276935,4055,4055,4055,4055,0
20240726,175000,311276935,4055,4055,4055,4055,0
20240726,174900,311276935,4055,4055,4055,4055,0
20240726,174800,311276935,4055,4055,4055,4055,0
20240726,174700,311276935,4055,4055,4055,4055,0
20240726,174600,311276935,4055,4055,4055,4055,0
20240726,174500,311276935,4055,4055,4055,4055,997
20240726,174400,311276935,4055,4055,4055,4055,0
20240726,174300,311276935,4055,4055,4055,4055,0
20240726,174200,311276935,4055,4055,4055,4055,0
20240726,174100,311276935,4055,4055,4055,4055,0
20240726,174000,311276935,4055,4055,4055,4055,0
20240726,173900,311276935,4055,4055,4055,4055,0
20240726,173800,311276935,4055,4055,4055,4055,0
20240726,173700,311276935,4055,4055,4055,4055,0
20240726,173600,311276935,4055,4055,4055,4055,0
20240726,173500,311276935,4055,4055,4055,4055,0
20240726,173400,311276935,4055,4055,4055,4055,0
20240726,173300,311276935,4055,4055,4055,4055,0
20240726,173200,311276935,4055,4055,4055,4055,0
20240726,173100,311276935,4055,4055,4055,4055,0
20240726,173000,311276935,4055,4055,4055,4055,0
20240726,172900,311276935,4055,4055,4055,4055,0
20240726,172800,311276935,4055,4055,4055,4055,0
20240726,172700,311276935,4055,4055,4055,4055,0
20240726,172600,311276935,4055,4055,4055,4055,0
20240726,172500,311276935,4055,4055,4055,4055,0
20240726,172400,311276935,4055,4055,4055,4055,0
20240726,172300,311276935,4055,4055,4055,4055,0
20240726,172200,311276935,4055,4055,4055,4055,0
20240726,172100,311276935,4055,4055,4055,4055,0
20240726,172000,311276935,4055,4055,4055,4055,0
20240726,171900,311276935,4055,4055,4055,4055,0
20240726,171800,311276935,4055,4055,4055,4055,0
20240726,171700,311276935,4055,4055,4055,4055,0
20240726,171600,311276935,4055,4055,4055,4055,0
20240726,171500,311276935,4055,4055,4055,4055,997
20240726,171400,311276935,4055,4055,4055,4055,0
20240726,171300,311276935,4055,4055,4055,4055,0
20240726,171200,311276935,4055,4055,4055,4055,0
20240726,171100,311276935,4055,4055,4055,4055,0
20240726,171000,311276935,4055,4055,4055,4055,0
20240726,170900,311276935,4055,4055,4055,4055,0
20240726,170800,311276935,4055,4055,4055,4055,0
20240726,170700,311276935,4055,4055,4055,4055,0
20240726,170600,311276935,4055,4055,4055,4055,0
20240726,170500,311276935,4055,4055,4055,4055,0
20240726,170400,311276935,4055,4055,4055,4055,0
20240726,170300,311276935,4055,4055,4055,4055,0
20240726,170200,311276935,4055,4055,4055,4055,0
20240726,170100,311276935,4055,4055,4055,4055,0
20240726,170000,311276935,4055,4055,4055,4055,0
20240726,165900,311276935,4055,4055,4055,4055,0
20240726,165800,311276935,4055,4055,4055,4055,0
20240726,165700,311276935,4055,4055,4055,4055,0
20240726,165600,311276935,4055,4055,4055,4055,0
20240726,165500,311276935,4055,4055,4055,4055,0
20240726,165400,311276935,4055,4055,4055,4055,0
20240726,165300,311276935,4055,4055,4055,4055,0
20240726,165200,311276935,4055,4055,4055,4055,0
20240726,165100,311276935,4055,4055,4055,4055,0
20240726,165000,311276935,4055,4055,4055,4055,0
20240726,164900,311276935,4055,4055,4055,4055,0
20240726,164800,311276935,4055,4055,4055,4055,0
20240726,164700,311276935,4055,4055,4055,4055,0
20240726,164600,311276935,4055,4055,4055,4055,0
20240726,164500,311276935,4055,4055,4055,4055,997
20240726,164400,311276935,4055,4055,4055,4055,0
20240726,164300,311276935,4055,4055,4055,4055,0
20240726,164200,311276935,4055,4055,4055,4055,0
20240726,164100,311276935,4055,4055,4055,4055,0
20240726,164000,311276935,4055,4055,4055,4055,0
20240726,163900,311276935,4055,4055,4055,4055,0
20240726,163800,311276935,4055,4055,4055,4055,0
20240726,163700,311276935,4055,4055,4055,4055,0
20240726,163600,311276935,4055,4055,4055,4055,0
20240726,163500,311276935,4055,4055,4055,4055,0
20240726,163400,311276935,4055,4055,4055,4055,0
20240726,163300,311276935,4055,4055,4055,4055,0
20240726,163200,311276935,4055,4055,4055,4055,0
20240726,163100,311276935,4055,4055,4055,4055,0
20240726,163000,311276935,4055,4055,4055,4055,0
20240726,162900,311276935,4055,4055,4055,4055,0
20240726,162800,311276935,4055,4055,4055,4055,0
20240726,162700,311276935,4055,4055,4055,4055,0
20240726,162600,311276935,4055,4055,4055,4055,0
20240726,162500,311276935,4055,4055,4055,4055,0
20240726,162400,311276935,4055,4055,4055,4055,0
20240726,162300,311276935,4055,4055,4055,4055,0
20240726,162200,311276935,4055,4055,4055,4055,0
20240726,162100,311276935,4055,4055,4055,4055,0
20240726,162000,311276935,4055,4055,4055,4055,0
20240726,161900,311276935,4055,4055,4055,4055,0
20240726,161800,311276935,4055,4055,4055,4055,0
20240726,161700,311276935,4055,4055,4055,4055,0
20240726,161600,311276935,4055,4055,4055,4055,0
20240726,161500,311276935,4055,4055,4055,4055,997
20240726,161400,311276935,4055,4055,4055,4055,0
20240726,161300,311276935,4055,4055,4055,4055,0
20240726,161200,311276935,4055,4055,4055,4055,0
20240726,161100,311276935,4055,4055,4055,4055,0
20240726,161000,311276935,4055,4055,4055,4055,0
20240726,160900,311276935,4055,4055,4055,4055,0
20240726,160800,311276935,4055,4055,4055,4055,0
20240726,160700,311276935,4055,4055,4055,4055,0
20240726,160600,311276935,4055,4055,4055,4055,0
20240726,160500,311276935,4055,4055,4055,4055,0
20240726,160400,311276935,4055,4055,4055,4055,0
20240726,160300,311276935,4055,4055,4055,4055,0
20240726,160200,311276935,4055,4055,4055,4055,0
20240726,160100,311276935,4055,4055,4055,4055,0
20240726,160000,311276935,4055,4055,4055,4055,0
20240726,155900,311276935,4055,4055,4055,4055,0
20240726,155800,311276935,4055,4055,4055,4055,0
20240726,155700,311276935,4055,4055,4055,4055,0
20240726,155600,311276935,4055,4055,4055,4055,0
20240726,155500,311276935,4055,4055,4055,4055,0
20240726,155400,311276935,4055,4055,4055,4055,0
20240726,155300,311276935,4055,4055,4055,4055,0
20240726,155200,311276935,4055,4055,4055,4055,0
20240726,155100,311276935,4055,4055,4055,4055,0
20240726,155000,311276935,4055,4055,4055,4055,0
20240726,154900,311276935,4055,4055,4055,4055,0
20240726,154800,311276935,4055,4055,4055,4055,0
20240726,154700,311276935,4055,4055,4055,4055,0
20240726,154600,311276935,4055,4055,4055,4055,0
20240726,154500,311276935,4055,4055,4055,4055,997
20240726,154400,311276935,4055,4055,4055,4055,0
20240726,154300,311276935,4055,4055,4055,4055,0
20240726,154200,311276935,4055,4055,4055,4055,0
20240726,154100,311276935,4055,4055,4055,4055,0
20240726,154000,311276935,4055,4055,4055,4055,0
20240726,153900,311276935,4055,4055,4055,4055,0
20240726,153800,311276935,4055,4055,4055,4055,0
20240726,153700,311276935,4055,4055,4055,4055,0
20240726,153600,311276935,4055,4055,4055,4055,0
20240726,153500,311276935,4055,4055,4055,4055,0
20240726,153400,311276935,4055,4055,4055,4055,0
20240726,153300,311276935,4055,4055,4055,4055,0
20240726,153200,311276935,4055,4055,4055,4055,0
20240726,153100,311276935,4055,4055,4055,4055,0
20240726,153000,311276935,4055,4055,4055,4055,997
20240726,152900,307234100,4030,4030,4030,4030,0
20240726,152800,307234100,4030,4030,4030,4030,0
20240726,152700,307234100,4030,4030,4030,4030,0
20240726,152600,307234100,4030,4030,4030,4030,0
20240726,152500,307234100,4030,4030,4030,4030,0
20240726,152400,307234100,4030,4030,4030,4030,0
20240726,152300,307234100,4030,4030,4030,4030,0
20240726,152200,307234100,4030,4030,4030,4030,0
20240726,152100,307234100,4030,4030,4030,4030,0
20240726,152000,307234100,4030,4030,4030,4030,0
20240726,151900,307234100,4030,4050,4055,4030,41
20240726,151800,307068725,4050,4050,4050,4030,567
20240726,151700,304783510,4060,4060,4060,4060,0
20240726,151600,304783510,4060,4060,4060,4060,0
20240726,151500,304783510,4060,4060,4060,4060,1
20240726,151400,304779450,4040,4040,4040,4040,2
20240726,151300,304771370,4070,4070,4070,4070,0
20240726,151200,304771370,4070,4040,4070,4040,1848
20240726,151100,297286715,4040,4040,4040,4040,1
20240726,151000,297282675,4025,4010,4025,4005,678
20240726,150900,294567230,4010,4020,4020,4010,1641
20240726,150800,287986030,4025,4025,4025,4025,2
20240726,150700,287977980,4025,4025,4025,4025,0
20240726,150600,287977980,4025,4025,4025,4025,2220
20240726,150500,279042480,4020,4020,4020,4020,0
20240726,150400,279042480,4020,4030,4040,4020,321
20240726,150300,277750765,4030,4035,4035,4030,140
20240726,150200,277186360,4035,4035,4035,4035,0
20240726,150100,277186360,4035,4035,4035,4035,0
20240726,150000,277186360,4035,4035,4035,4035,100
20240726,145900,276782860,4040,4040,4040,4040,0
20240726,145800,276782860,4040,4040,4040,4040,6
20240726,145700,276758620,4045,4045,4045,4045,0
20240726,145600,276758620,4045,4045,4045,4045,0
20240726,145500,276758620,4045,4035,4045,4035,443
20240726,145400,274971105,4035,4040,4045,4035,1007
20240726,145300,270905330,4045,4045,4045,4045,37
20240726,145200,270755665,4045,4045,4045,4045,0
20240726,145100,270755665,4045,4045,4045,4045,1
20240726,145000,270751620,4035,4035,4035,4035,0
20240726,144900,270751620,4035,4035,4035,4035,0
20240726,144800,270751620,4035,4035,4035,4035,0
20240726,144700,270751620,4035,4035,4035,4035,107
20240726,144600,270319875,4035,4045,4045,4035,201
20240726,144500,269506840,4040,4040,4040,4040,0
20240726,144400,269506840,4040,4040,4040,4040,0
20240726,144300,269506840,4040,4040,4040,4040,0
20240726,144200,269506840,4040,4040,4040,4040,1
20240726,144100,269502800,4050,4050,4050,4050,0
20240726,144000,269502800,4050,4050,4050,4050,0
20240726,143900,269502800,4050,4050,4050,4050,0
20240726,143800,269502800,4050,4050,4050,4050,0
20240726,143700,269502800,4050,4050,4050,4050,1
20240726,143600,269498750,4030,4030,4030,4030,500
20240726,143500,267483750,4030,4040,4040,4030,143
20240726,143400,266906455,4050,4050,4050,4050,0
20240726,143300,266906455,4050,4050,4050,4050,0
20240726,143200,266906455,4050,4050,4050,4050,992
20240726,143100,262888855,4050,4050,4050,4050,100
20240726,143000,262483855,4050,4050,4050,4050,1
20240726,142900,262479805,4045,4050,4050,4045,2
20240726,142800,262471710,4030,4030,4030,4030,80
20240726,142700,262149310,4050,4050,4050,4050,0
20240726,142600,262149310,4050,4050,4050,4050,0
20240726,142500,262149310,4050,4030,4050,4030,3
20240726,142400,262137200,4050,4030,4050,4030,415
20240726,142300,260464730,4055,4055,4055,4055,0
20240726,142200,260464730,4055,4055,4055,4055,0
20240726,142100,260464730,4055,4040,4055,4040,97
20240726,142000,260071965,4040,4030,4040,4030,321
20240726,141900,258778325,4040,4040,4040,4040,0
20240726,141800,258778325,4040,4040,4040,4040,0
20240726,141700,258778325,4040,4040,4040,4040,0
20240726,141600,258778325,4040,4040,4040,4040,1
20240726,141500,258774285,4035,4035,4035,4035,19
20240726,141400,258697620,4040,4040,4040,4040,0
20240726,141300,258697620,4040,4040,4040,4040,20
20240726,141200,258616820,4040,4040,4040,4040,110
20240726,141100,258172420,4040,4040,4040,4040,1
20240726,141000,258168380,4040,4040,4040,4040,0
20240726,140900,258168380,4040,4040,4040,4040,100
20240726,140800,257764380,4055,4055,4055,4055,0
20240726,140700,257764380,4055,4055,4055,4055,0
20240726,140600,257764380,4055,4055,4055,4055,3
20240726,140500,257752215,4055,4055,4055,4055,0
20240726,140400,257752215,4055,4055,4055,4055,4
20240726,140300,257735995,4065,4065,4065,4065,0
20240726,140200,257735995,4065,4065,4065,4065,0
20240726,140100,257735995,4065,4050,4065,4050,16
20240726,140000,257671180,4050,4050,4050,4050,0
20240726,135900,257671180,4050,4050,4050,4050,0
20240726,135800,257671180,4050,4035,4050,4035,13
20240726,135700,257618560,4040,4040,4040,4040,0
20240726,135600,257618560,4040,4040,4040,4040,3
20240726,135500,257606440,4050,4050,4050,4050,0
20240726,135400,257606440,4050,4050,4050,4050,0
20240726,135300,257606440,4050,4050,4050,4050,2
20240726,135200,257598340,4045,4045,4045,4045,0
20240726,135100,257598340,4045,4045,4045,4045,783
20240726,135000,254431105,4045,4045,4045,4045,0
20240726,134900,254431105,4045,4045,4045,4045,1
20240726,134800,254427060,4035,4035,4035,4035,395
20240726,134700,252833235,4035,4035,4035,4035,0
20240726,134600,252833235,4035,4035,4035,4035,0
20240726,134500,252833235,4035,4035,4035,4035,0
20240726,134400,252833235,4035,4035,4035,4035,495
20240726,134300,250835910,4035,4035,4035,4035,0
20240726,134200,250835910,4035,4035,4035,4035,0
20240726,134100,250835910,4035,4035,4035,4035,0
20240726,134000,250835910,4035,4025,4035,4015,1052
20240726,133900,246610995,4020,4020,4020,4020,0
20240726,133800,246610995,4020,4020,4020,4020,0
20240726,133700,246610995,4020,4020,4020,4020,273
20240726,133600,245513535,4020,4020,4020,4020,68
20240726,133500,245240175,4020,4020,4020,4020,1000
20240726,133400,241220175,4020,4020,4020,4020,2
20240726,133300,241212135,4035,4035,4035,4035,0
20240726,133200,241212135,4035,4035,4035,4035,0
20240726,133100,241212135,4035,4035,4035,4035,0
20240726,133000,241212135,4035,4035,4035,4035,0
20240726,132900,241212135,4035,4035,4035,4035,0
20240726,132800,241212135,4035,4035,4035,4035,0
20240726,132700,241212135,4035,4035,4035,4035,0
20240726,132600,241212135,4035,4035,4035,4035,0
20240726,132500,241212135,4035,4035,4035,4035,0
20240726,132400,241212135,4035,4035,4035,4035,0
20240726,132300,241212135,4035,4035,4035,4035,9
20240726,132200,241175820,4020,4020,4020,4020,0
20240726,132100,241175820,4020,4020,4020,4020,6
20240726,132000,241151700,4020,4030,4030,4020,1100
20240726,131900,236719700,4020,4020,4020,4020,0
20240726,131800,236719700,4020,4020,4020,4020,0
20240726,131700,236719700,4020,4020,4020,4020,4
20240726,131600,236703620,4030,4030,4030,4030,0
20240726,131500,236703620,4030,4030,4030,4030,24
20240726,131400,236606900,4020,4020,4020,4020,0
20240726,131300,236606900,4020,4020,4020,4020,0
20240726,131200,236606900,4020,4020,4020,4020,92
20240726,131100,236237060,4020,4025,4025,4020,84
20240726,131000,235899230,4025,4035,4035,4025,214
20240726,130900,235037680,4025,4035,4035,4025,279
20240726,130800,233911925,4035,4035,4035,4035,0
20240726,130700,233911925,4035,4030,4035,4030,4
20240726,130600,233895800,4030,4030,4030,4030,0
20240726,130500,233895800,4030,4030,4030,4030,1
20240726,130400,233891770,4030,4035,4035,4030,205
20240726,130300,233064825,4035,4035,4035,4035,0
20240726,130200,233064825,4035,4035,4035,4035,0
20240726,130100,233064825,4035,4050,4050,4035,527
20240726,130000,230937990,4065,4065,4065,4065,104
20240726,125900,230515230,4065,4065,4065,4065,0
20240726,125800,230515230,4065,4065,4070,4065,151
20240726,125700,229901405,4060,4050,4060,4050,1400
20240726,125600,224223700,4050,4050,4050,4050,0
20240726,125500,224223700,4050,4050,4050,4050,202
20240726,125400,223405600,4045,4045,4045,4045,1002
20240726,125300,219352510,4040,4040,4040,4030,1011
20240726,125200,215268160,4035,4020,4035,4005,1617
20240726,125100,208761090,4035,4035,4035,4035,0
20240726,125000,208761090,4035,4035,4035,4035,6
20240726,124900,208736880,4035,4035,4035,4035,0
20240726,124800,208736880,4035,4035,4035,4035,1
20240726,124700,208732845,4030,4030,4030,4030,0
20240726,124600,208732845,4030,4030,4030,4030,199
20240726,124500,207930875,4030,4030,4030,4030,0
20240726,124400,207930875,4030,4030,4030,4030,65
20240726,124300,207668925,4030,4030,4030,4030,2
20240726,124200,207660865,4030,4030,4030,4030,0
20240726,124100,207660865,4030,4030,4030,4030,0
20240726,124000,207660865,4030,4030,4030,4030,0
20240726,123900,207660865,4030,4015,4030,4015,2
20240726,123800,207652820,4015,4020,4020,4015,3
20240726,123700,207640765,4035,4035,4035,4035,0
20240726,123600,207640765,4035,4035,4035,4035,0
20240726,123500,207640765,4035,4035,4035,4035,0
20240726,123400,207640765,4035,4035,4035,4035,0
20240726,123300,207640765,4035,4035,4035,4035,0
20240726,123200,207640765,4035,4035,4035,4035,0
20240726,123100,207640765,4035,4035,4035,4035,0
20240726,123000,207640765,4035,4035,4035,4035,0
20240726,122900,207640765,4035,4035,4035,4035,0
20240726,122800,207640765,4035,4035,4035,4035,4
20240726,122700,207624625,4035,4035,4035,4035,0
20240726,122600,207624625,4035,4035,4035,4035,0
20240726,122500,207624625,4035,4035,4035,4035,16
20240726,122400,207560065,4035,4035,4035,4035,18
20240726,122300,207487435,4035,4040,4040,4020,1011
20240726,122200,203423110,4040,4040,4040,4040,2
20240726,122100,203415030,4040,4040,4040,4040,0
20240726,122000,203415030,4040,4040,4040,4040,0
20240726,121900,203415030,4040,4040,4040,4040,1
20240726,121800,203410990,4040,4030,4040,4005,501
20240726,121700,201403735,4040,4040,4040,4040,0
20240726,121600,201403735,4040,4040,4040,4040,0
20240726,121500,201403735,4040,4040,4040,4040,0
20240726,121400,201403735,4040,4040,4040,4040,3
20240726,121300,201391615,4030,4035,4035,4030,5
20240726,121200,201371460,4040,4040,4040,4040,1
20240726,121100,201367420,4030,4030,4030,4030,1000
20240726,121000,197337420,4030,4030,4030,4030,0
20240726,120900,197337420,4030,4030,4030,4030,0
20240726,120800,197337420,4030,4030,4030,4030,100
20240726,120700,196934420,4030,4030,4030,4030,0
20240726,120600,196934420,4030,4030,4030,4030,0
20240726,120500,196934420,4030,4030,4030,4030,50
20240726,120400,196732920,4030,4030,4030,4030,0
20240726,120300,196732920,4030,4030,4030,4030,0
20240726,120200,196732920,4030,4030,4030,4030,0
20240726,120100,196732920,4030,4035,4035,4030,17
20240726,120000,196664405,4040,4040,4040,4040,0
20240726,115900,196664405,4040,4040,4040,4040,0
20240726,115800,196664405,4040,4040,4040,4040,0
20240726,115700,196664405,4040,4040,4040,4040,0
20240726,115600,196664405,4040,4040,4040,4040,0
20240726,115500,196664405,4040,4040,4040,4040,1
20240726,115400,196660365,4040,4035,4040,4035,51
20240726,115300,196454575,4035,4035,4035,4035,0
20240726,115200,196454575,4035,4035,4035,4035,0
20240726,115100,196454575,4035,4035,4035,4035,1
20240726,115000,196450540,4035,4030,4035,4010,11
20240726,114900,196406295,4035,4035,4035,4035,0
20240726,114800,196406295,4035,4035,4035,4035,0
20240726,114700,196406295,4035,4035,4035,4035,0
20240726,114600,196406295,4035,4035,4035,4035,0
20240726,114500,196406295,4035,4025,4035,4025,161
20240726,114400,195758255,4025,4025,4025,4025,0
20240726,114300,195758255,4025,4025,4025,4025,0
20240726,114200,195758255,4025,4025,4025,4025,0
20240726,114100,195758255,4025,4025,4025,4025,0
20240726,114000,195758255,4025,4030,4030,4025,997
20240726,113900,191745295,4035,4035,4035,4035,0
20240726,113800,191745295,4035,4035,4035,4035,5
20240726,113700,191725120,4035,4035,4035,4035,0
20240726,113600,191725120,4035,4035,4035,4035,0
20240726,113500,191725120,4035,4040,4040,4035,2
20240726,113400,191717045,4035,4035,4035,4035,28
20240726,113300,191604065,4030,4030,4030,4030,252
20240726,113200,190588505,4030,4030,4030,4030,0
20240726,113100,190588505,4030,4030,4030,4030,0
20240726,113000,190588505,4030,4025,4030,4025,110
20240726,112900,190145605,4030,4030,4030,4030,11
20240726,112800,190101275,4030,4030,4030,4030,0
20240726,112700,190101275,4030,4030,4030,4025,405
20240726,112600,188471125,4030,4030,4030,4030,0
20240726,112500,188471125,4030,4025,4030,4025,1342
20240726,112400,183068035,4010,4010,4010,4010,95
20240726,112300,182687085,4015,4015,4015,4015,1
20240726,112200,182683070,4020,4020,4020,4020,3
20240726,112100,182671010,4020,4020,4020,4020,1
20240726,112000,182666990,4025,4025,4025,4025,0
20240726,111900,182666990,4025,4025,4025,4025,0
20240726,111800,182666990,4025,4020,4025,4005,576
20240726,111700,180359055,4025,4025,4025,4010,5
20240726,111600,180338960,4020,4020,4020,4020,1
20240726,111500,180334940,4010,4010,4015,4010,203
20240726,111400,179520900,4005,4025,4025,4005,10
20240726,111300,179480720,4025,4025,4025,4025,2
20240726,111200,179472670,4025,4025,4025,4025,0
20240726,111100,179472670,4025,4025,4025,4025,0
20240726,111000,179472670,4025,4025,4025,4025,0
20240726,110900,179472670,4025,4025,4025,4025,1
20240726,110800,179468645,4000,4000,4000,4000,78
20240726,110700,179156645,4000,4000,4000,4000,0
20240726,110600,179156645,4000,4030,4030,4000,600
20240726,110500,176751520,4030,4030,4030,4030,2
20240726,110400,176743460,4010,4020,4020,4010,150
20240726,110300,176141850,4030,4030,4030,4030,0
20240726,110200,176141850,4030,4030,4030,4030,0
20240726,110100,176141850,4030,4030,4030,4030,0
20240726,110000,176141850,4030,4030,4030,4030,0
20240726,105900,176141850,4030,4030,4030,4030,0
20240726,105800,176141850,4030,4030,4030,4030,0
20240726,105700,176141850,4030,4030,4030,4030,0
20240726,105600,176141850,4030,4030,4030,4030,0
20240726,105500,176141850,4030,4030,4030,4030,0
20240726,105400,176141850,4030,4030,4030,4030,10
20240726,105300,176101550,4030,4030,4030,4030,2
20240726,105200,176093490,4030,4030,4030,4030,0
20240726,105100,176093490,4030,4030,4030,4030,0
20240726,105000,176093490,4030,4030,4030,4030,0
20240726,104900,176093490,4030,4020,4030,4020,190
20240726,104800,175329680,4015,4015,4015,4015,1928
20240726,104700,167588760,4015,4015,4015,4015,100
20240726,104600,167187260,4020,4020,4020,4020,0
20240726,104500,167187260,4020,4020,4020,4020,10
20240726,104400,167147060,4020,4020,4020,4020,200
20240726,104300,166343060,4020,4020,4020,4020,99
20240726,104200,165945080,4020,4020,4020,4020,0
20240726,104100,165945080,4020,4020,4020,4020,0
20240726,104000,165945080,4020,4020,4020,4020,0
20240726,103900,165945080,4020,4020,4020,4020,51
20240726,103800,165740060,4020,4020,4020,4020,0
20240726,103700,165740060,4020,4020,4020,4020,0
20240726,103600,165740060,4020,4020,4020,4020,0
20240726,103500,165740060,4020,4010,4020,4000,5001
20240726,103400,145731300,4020,4020,4020,4020,0
20240726,103300,145731300,4020,4015,4020,4015,20
20240726,103200,145650910,4015,4015,4015,4015,80
20240726,103100,145329710,4015,4020,4020,4015,34
20240726,103000,145193130,4015,4015,4015,4015,0
20240726,102900,145193130,4015,4015,4015,4015,800
20240726,102800,141981130,4025,4025,4025,4025,0
20240726,102700,141981130,4025,4025,4025,4025,0
20240726,102600,141981130,4025,4025,4025,4025,1
20240726,102500,141977105,4010,4005,4010,4005,230
20240726,102400,141055805,4015,4015,4015,4015,1368
20240726,102300,135563285,4025,4025,4025,4025,0
20240726,102200,135563285,4025,4025,4025,4025,0
20240726,102100,135563285,4025,4005,4025,4005,150
20240726,102000,134961535,4005,4010,4030,4005,53
20240726,101900,134749210,4030,4030,4030,4030,0
20240726,101800,134749210,4030,4030,4030,4030,0
20240726,101700,134749210,4030,4030,4030,4030,0
20240726,101600,134749210,4030,4010,4030,4010,1834
20240726,101500,127394850,4030,4030,4030,4010,4
20240726,101400,127378750,4030,4030,4030,4030,0
20240726,101300,127378750,4030,4010,4030,4010,101
20240726,101200,126973720,4030,4030,4030,4030,0
20240726,101100,126973720,4030,4015,4030,4010,1001
20240726,101000,122959435,4030,4030,4030,4030,0
20240726,100900,122959435,4030,4030,4030,4030,0
20240726,100800,122959435,4030,4015,4030,4010,52
20240726,100700,122750885,4030,4030,4030,4030,0
20240726,100600,122750885,4030,4030,4030,4030,0
20240726,100500,122750885,4030,4030,4030,4020,7
20240726,100400,122722700,4030,4030,4030,4030,4
20240726,100300,122706580,4030,4030,4030,4030,1
20240726,100200,122702550,4020,4030,4030,4020,14
20240726,100100,122646255,4030,4030,4030,4030,0
20240726,100000,122646255,4030,4030,4030,4030,3
20240726,095900,122634165,4030,4030,4030,4030,0
20240726,095800,122634165,4030,4030,4030,4030,3
20240726,095700,122622075,4030,4030,4030,4030,0
20240726,095600,122622075,4030,4030,4030,4030,1
20240726,095500,122618045,4030,4030,4030,4030,20
20240726,095400,122537445,4030,4030,4030,4030,0
20240726,095300,122537445,4030,4030,4030,4030,5
20240726,095200,122517295,4030,4030,4030,4030,1
20240726,095100,122513265,4030,4030,4030,4030,0
20240726,095000,122513265,4030,4030,4030,4030,0
20240726,094900,122513265,4030,4030,4030,4030,0
20240726,094800,122513265,4030,4030,4030,4030,0
20240726,094700,122513265,4030,4030,4030,4030,1
20240726,094600,122509235,4010,4010,4010,4010,609
20240726,094500,120067145,4010,4010,4010,4010,0
20240726,094400,120067145,4010,4010,4010,4010,0
20240726,094300,120067145,4010,4010,4010,4010,2
20240726,094200,120059125,4010,4010,4010,4010,225
20240726,094100,119156875,4010,4010,4010,4010,18
20240726,094000,119084695,4010,4010,4010,4010,29
20240726,093900,118968405,4010,4010,4010,4010,6
20240726,093800,118944345,4010,3990,4010,3990,831
20240726,093700,115628635,3990,4005,4005,3990,4947
20240726,093600,95869960,4010,4010,4010,4010,0
20240726,093500,95869960,4010,4010,4010,4010,3
20240726,093400,95857930,4010,4005,4010,4005,73
20240726,093300,95565415,4005,4005,4005,4005,1
20240726,093200,95561410,3995,3995,3995,3995,139
20240726,093100,95006105,3995,4000,4000,3995,957
20240726,093000,91182865,4000,4000,4000,4000,5
20240726,092900,91162865,4000,4010,4010,4000,1240
20240726,092800,86199630,4010,4010,4010,4005,823
20240726,092700,82903440,4010,4020,4020,4010,6065
20240726,092600,58551975,4035,4035,4035,4035,500
20240726,092500,56534475,4035,4035,4035,4035,1
20240726,092400,56530440,4015,4015,4015,4015,2193
20240726,092300,47725545,4015,4015,4015,4015,0
20240726,092200,47725545,4015,4020,4020,4015,425
20240726,092100,46017090,4020,4020,4020,4020,0
20240726,092000,46017090,4020,4025,4025,4020,494
20240726,091900,44030275,4035,4030,4035,4030,690
20240726,091800,41249570,4030,4035,4035,4030,275
20240726,091700,40141070,4035,4035,4035,4035,1431
20240726,091600,34366985,4035,4045,4045,4035,864
20240726,091500,30880390,4045,4045,4045,4045,0
20240726,091400,30880390,4045,4045,4045,4045,0
20240726,091300,30880390,4045,4045,4045,4045,0
20240726,091200,30880390,4045,4045,4045,4045,10
20240726,091100,30839940,4045,4045,4045,4045,3
20240726,091000,30827805,4045,4040,4045,4040,7
20240726,090900,30799515,4035,4035,4035,4035,0
20240726,090800,30799515,4035,4035,4070,4035,307
20240726,090700,29560735,4070,4070,4070,4070,0
20240726,090600,29560735,4070,4055,4070,4055,1057
20240726,090500,25264715,4050,4050,4050,4050,1005
20240726,090400,21194465,4050,4050,4050,4050,3
20240726,090300,21182315,4050,4050,4050,4050,2
20240726,090200,21174215,4060,4060,4060,4060,1
20240726,090100,21170155,4005,4060,4065,4005,1035
20240726,090000,17024335,4035,4000,4035,4000,3749