stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,211700,9048013765,2120,2120,2120,2120,26746
20240726,211600,9048013765,2120,2120,2120,2120,0
20240726,211500,9048013765,2120,2120,2120,2120,0
20240726,211400,9048013765,2120,2120,2120,2120,0
20240726,211300,9048013765,2120,2120,2120,2120,0
20240726,211200,9048013765,2120,2120,2120,2120,0
20240726,211100,9048013765,2120,2120,2120,2120,0
20240726,211000,9048013765,2120,2120,2120,2120,0
20240726,210900,9048013765,2120,2120,2120,2120,0
20240726,210800,9048013765,2120,2120,2120,2120,0
20240726,210700,9048013765,2120,2120,2120,2120,0
20240726,210600,9048013765,2120,2120,2120,2120,0
20240726,210500,9048013765,2120,2120,2120,2120,0
20240726,210400,9048013765,2120,2120,2120,2120,0
20240726,210300,9048013765,2120,2120,2120,2120,0
20240726,210200,9048013765,2120,2120,2120,2120,0
20240726,210100,9048013765,2120,2120,2120,2120,0
20240726,210000,9048013765,2120,2120,2120,2120,0
20240726,205900,9048013765,2120,2120,2120,2120,0
20240726,205800,9048013765,2120,2120,2120,2120,0
20240726,205700,9048013765,2120,2120,2120,2120,0
20240726,205600,9048013765,2120,2120,2120,2120,0
20240726,205500,9048013765,2120,2120,2120,2120,0
20240726,205400,9048013765,2120,2120,2120,2120,0
20240726,205300,9048013765,2120,2120,2120,2120,0
20240726,205200,9048013765,2120,2120,2120,2120,0
20240726,205100,9048013765,2120,2120,2120,2120,0
20240726,205000,9048013765,2120,2120,2120,2120,0
20240726,204900,9048013765,2120,2120,2120,2120,0
20240726,204800,9048013765,2120,2120,2120,2120,0
20240726,204700,9048013765,2120,2120,2120,2120,26746
20240726,204600,9048013765,2120,2120,2120,2120,0
20240726,204500,9048013765,2120,2120,2120,2120,0
20240726,204400,9048013765,2120,2120,2120,2120,0
20240726,204300,9048013765,2120,2120,2120,2120,0
20240726,204200,9048013765,2120,2120,2120,2120,0
20240726,204100,9048013765,2120,2120,2120,2120,0
20240726,204000,9048013765,2120,2120,2120,2120,0
20240726,203900,9048013765,2120,2120,2120,2120,0
20240726,203800,9048013765,2120,2120,2120,2120,0
20240726,203700,9048013765,2120,2120,2120,2120,0
20240726,203600,9048013765,2120,2120,2120,2120,0
20240726,203500,9048013765,2120,2120,2120,2120,0
20240726,203400,9048013765,2120,2120,2120,2120,0
20240726,203300,9048013765,2120,2120,2120,2120,0
20240726,203200,9048013765,2120,2120,2120,2120,0
20240726,203100,9048013765,2120,2120,2120,2120,0
20240726,203000,9048013765,2120,2120,2120,2120,0
20240726,202900,9048013765,2120,2120,2120,2120,0
20240726,202800,9048013765,2120,2120,2120,2120,0
20240726,202700,9048013765,2120,2120,2120,2120,0
20240726,202600,9048013765,2120,2120,2120,2120,0
20240726,202500,9048013765,2120,2120,2120,2120,0
20240726,202400,9048013765,2120,2120,2120,2120,0
20240726,202300,9048013765,2120,2120,2120,2120,0
20240726,202200,9048013765,2120,2120,2120,2120,0
20240726,202100,9048013765,2120,2120,2120,2120,0
20240726,202000,9048013765,2120,2120,2120,2120,0
20240726,201900,9048013765,2120,2120,2120,2120,0
20240726,201800,9048013765,2120,2120,2120,2120,0
20240726,201700,9048013765,2120,2120,2120,2120,26746
20240726,201600,9048013765,2120,2120,2120,2120,0
20240726,201500,9048013765,2120,2120,2120,2120,0
20240726,201400,9048013765,2120,2120,2120,2120,0
20240726,201300,9048013765,2120,2120,2120,2120,0
20240726,201200,9048013765,2120,2120,2120,2120,0
20240726,201100,9048013765,2120,2120,2120,2120,0
20240726,201000,9048013765,2120,2120,2120,2120,0
20240726,200900,9048013765,2120,2120,2120,2120,0
20240726,200800,9048013765,2120,2120,2120,2120,0
20240726,200700,9048013765,2120,2120,2120,2120,0
20240726,200600,9048013765,2120,2120,2120,2120,0
20240726,200500,9048013765,2120,2120,2120,2120,0
20240726,200400,9048013765,2120,2120,2120,2120,0
20240726,200300,9048013765,2120,2120,2120,2120,0
20240726,200200,9048013765,2120,2120,2120,2120,0
20240726,200100,9048013765,2120,2120,2120,2120,0
20240726,200000,9048013765,2120,2120,2120,2120,0
20240726,195900,9048013765,2120,2120,2120,2120,0
20240726,195800,9048013765,2120,2120,2120,2120,0
20240726,195700,9048013765,2120,2120,2120,2120,0
20240726,195600,9048013765,2120,2120,2120,2120,0
20240726,195500,9048013765,2120,2120,2120,2120,0
20240726,195400,9048013765,2120,2120,2120,2120,0
20240726,195300,9048013765,2120,2120,2120,2120,0
20240726,195200,9048013765,2120,2120,2120,2120,0
20240726,195100,9048013765,2120,2120,2120,2120,0
20240726,195000,9048013765,2120,2120,2120,2120,0
20240726,194900,9048013765,2120,2120,2120,2120,0
20240726,194800,9048013765,2120,2120,2120,2120,0
20240726,194700,9048013765,2120,2120,2120,2120,26746
20240726,194600,9048013765,2120,2120,2120,2120,0
20240726,194500,9048013765,2120,2120,2120,2120,0
20240726,194400,9048013765,2120,2120,2120,2120,0
20240726,194300,9048013765,2120,2120,2120,2120,0
20240726,194200,9048013765,2120,2120,2120,2120,0
20240726,194100,9048013765,2120,2120,2120,2120,0
20240726,194000,9048013765,2120,2120,2120,2120,0
20240726,193900,9048013765,2120,2120,2120,2120,0
20240726,193800,9048013765,2120,2120,2120,2120,0
20240726,193700,9048013765,2120,2120,2120,2120,0
20240726,193600,9048013765,2120,2120,2120,2120,0
20240726,193500,9048013765,2120,2120,2120,2120,0
20240726,193400,9048013765,2120,2120,2120,2120,0
20240726,193300,9048013765,2120,2120,2120,2120,0
20240726,193200,9048013765,2120,2120,2120,2120,0
20240726,193100,9048013765,2120,2120,2120,2120,0
20240726,193000,9048013765,2120,2120,2120,2120,0
20240726,192900,9048013765,2120,2120,2120,2120,0
20240726,192800,9048013765,2120,2120,2120,2120,0
20240726,192700,9048013765,2120,2120,2120,2120,0
20240726,192600,9048013765,2120,2120,2120,2120,0
20240726,192500,9048013765,2120,2120,2120,2120,0
20240726,192400,9048013765,2120,2120,2120,2120,0
20240726,192300,9048013765,2120,2120,2120,2120,0
20240726,192200,9048013765,2120,2120,2120,2120,0
20240726,192100,9048013765,2120,2120,2120,2120,0
20240726,192000,9048013765,2120,2120,2120,2120,0
20240726,191900,9048013765,2120,2120,2120,2120,0
20240726,191800,9048013765,2120,2120,2120,2120,0
20240726,191700,9048013765,2120,2120,2120,2120,26746
20240726,191600,9048013765,2120,2120,2120,2120,0
20240726,191500,9048013765,2120,2120,2120,2120,0
20240726,191400,9048013765,2120,2120,2120,2120,0
20240726,191300,9048013765,2120,2120,2120,2120,0
20240726,191200,9048013765,2120,2120,2120,2120,0
20240726,191100,9048013765,2120,2120,2120,2120,0
20240726,191000,9048013765,2120,2120,2120,2120,0
20240726,190900,9048013765,2120,2120,2120,2120,0
20240726,190800,9048013765,2120,2120,2120,2120,0
20240726,190700,9048013765,2120,2120,2120,2120,0
20240726,190600,9048013765,2120,2120,2120,2120,0
20240726,190500,9048013765,2120,2120,2120,2120,0
20240726,190400,9048013765,2120,2120,2120,2120,0
20240726,190300,9048013765,2120,2120,2120,2120,0
20240726,190200,9048013765,2120,2120,2120,2120,0
20240726,190100,9048013765,2120,2120,2120,2120,0
20240726,190000,9048013765,2120,2120,2120,2120,0
20240726,185900,9048013765,2120,2120,2120,2120,0
20240726,185800,9048013765,2120,2120,2120,2120,0
20240726,185700,9048013765,2120,2120,2120,2120,0
20240726,185600,9048013765,2120,2120,2120,2120,0
20240726,185500,9048013765,2120,2120,2120,2120,0
20240726,185400,9048013765,2120,2120,2120,2120,0
20240726,185300,9048013765,2120,2120,2120,2120,0
20240726,185200,9048013765,2120,2120,2120,2120,0
20240726,185100,9048013765,2120,2120,2120,2120,0
20240726,185000,9048013765,2120,2120,2120,2120,0
20240726,184900,9048013765,2120,2120,2120,2120,0
20240726,184800,9048013765,2120,2120,2120,2120,0
20240726,184700,9048013765,2120,2120,2120,2120,26746
20240726,184600,9048013765,2120,2120,2120,2120,0
20240726,184500,9048013765,2120,2120,2120,2120,0
20240726,184400,9048013765,2120,2120,2120,2120,0
20240726,184300,9048013765,2120,2120,2120,2120,0
20240726,184200,9048013765,2120,2120,2120,2120,0
20240726,184100,9048013765,2120,2120,2120,2120,0
20240726,184000,9048013765,2120,2120,2120,2120,0
20240726,183900,9048013765,2120,2120,2120,2120,0
20240726,183800,9048013765,2120,2120,2120,2120,0
20240726,183700,9048013765,2120,2120,2120,2120,0
20240726,183600,9048013765,2120,2120,2120,2120,0
20240726,183500,9048013765,2120,2120,2120,2120,0
20240726,183400,9048013765,2120,2120,2120,2120,0
20240726,183300,9048013765,2120,2120,2120,2120,0
20240726,183200,9048013765,2120,2120,2120,2120,0
20240726,183100,9048013765,2120,2120,2120,2120,0
20240726,183000,9048013765,2120,2120,2120,2120,0
20240726,182900,9048013765,2120,2120,2120,2120,0
20240726,182800,9048013765,2120,2120,2120,2120,0
20240726,182700,9048013765,2120,2120,2120,2120,0
20240726,182600,9048013765,2120,2120,2120,2120,0
20240726,182500,9048013765,2120,2120,2120,2120,0
20240726,182400,9048013765,2120,2120,2120,2120,0
20240726,182300,9048013765,2120,2120,2120,2120,0
20240726,182200,9048013765,2120,2120,2120,2120,0
20240726,182100,9048013765,2120,2120,2120,2120,0
20240726,182000,9048013765,2120,2120,2120,2120,0
20240726,181900,9048013765,2120,2120,2120,2120,0
20240726,181800,9048013765,2120,2120,2120,2120,0
20240726,181700,9048013765,2120,2120,2120,2120,26746
20240726,181600,9048013765,2120,2120,2120,2120,0
20240726,181500,9048013765,2120,2120,2120,2120,0
20240726,181400,9048013765,2120,2120,2120,2120,0
20240726,181300,9048013765,2120,2120,2120,2120,0
20240726,181200,9048013765,2120,2120,2120,2120,0
20240726,181100,9048013765,2120,2120,2120,2120,0
20240726,181000,9048013765,2120,2120,2120,2120,0
20240726,180900,9048013765,2120,2120,2120,2120,0
20240726,180800,9048013765,2120,2120,2120,2120,0
20240726,180700,9048013765,2120,2120,2120,2120,0
20240726,180600,9048013765,2120,2120,2120,2120,0
20240726,180500,9048013765,2120,2120,2120,2120,0
20240726,180400,9048013765,2120,2120,2120,2120,0
20240726,180300,9048013765,2120,2120,2120,2120,0
20240726,180200,9048013765,2120,2120,2120,2120,0
20240726,180100,9048013765,2120,2120,2120,2120,0
20240726,180000,9048013765,2120,2120,2120,2120,0
20240726,175900,9048013765,2120,2120,2120,2120,0
20240726,175800,9048013765,2120,2120,2120,2120,0
20240726,175700,9048013765,2120,2120,2120,2120,0
20240726,175600,9048013765,2120,2120,2120,2120,0
20240726,175500,9048013765,2120,2120,2120,2120,0
20240726,175400,9048013765,2120,2120,2120,2120,0
20240726,175300,9048013765,2120,2120,2120,2120,0
20240726,175200,9048013765,2120,2120,2120,2120,0
20240726,175100,9048013765,2120,2120,2120,2120,0
20240726,175000,9048013765,2120,2120,2120,2120,0
20240726,174900,9048013765,2120,2120,2120,2120,0
20240726,174800,9048013765,2120,2120,2120,2120,0
20240726,174700,9048013765,2120,2120,2120,2120,26746
20240726,174600,9048013765,2120,2120,2120,2120,0
20240726,174500,9048013765,2120,2120,2120,2120,0
20240726,174400,9048013765,2120,2120,2120,2120,0
20240726,174300,9048013765,2120,2120,2120,2120,0
20240726,174200,9048013765,2120,2120,2120,2120,0
20240726,174100,9048013765,2120,2120,2120,2120,0
20240726,174000,9048013765,2120,2120,2120,2120,0
20240726,173900,9048013765,2120,2120,2120,2120,0
20240726,173800,9048013765,2120,2120,2120,2120,0
20240726,173700,9048013765,2120,2120,2120,2120,0
20240726,173600,9048013765,2120,2120,2120,2120,0
20240726,173500,9048013765,2120,2120,2120,2120,0
20240726,173400,9048013765,2120,2120,2120,2120,0
20240726,173300,9048013765,2120,2120,2120,2120,0
20240726,173200,9048013765,2120,2120,2120,2120,0
20240726,173100,9048013765,2120,2120,2120,2120,0
20240726,173000,9048013765,2120,2120,2120,2120,0
20240726,172900,9048013765,2120,2120,2120,2120,0
20240726,172800,9048013765,2120,2120,2120,2120,0
20240726,172700,9048013765,2120,2120,2120,2120,0
20240726,172600,9048013765,2120,2120,2120,2120,0
20240726,172500,9048013765,2120,2120,2120,2120,0
20240726,172400,9048013765,2120,2120,2120,2120,0
20240726,172300,9048013765,2120,2120,2120,2120,0
20240726,172200,9048013765,2120,2120,2120,2120,0
20240726,172100,9048013765,2120,2120,2120,2120,0
20240726,172000,9048013765,2120,2120,2120,2120,0
20240726,171900,9048013765,2120,2120,2120,2120,0
20240726,171800,9048013765,2120,2120,2120,2120,0
20240726,171700,9048013765,2120,2120,2120,2120,26746
20240726,171600,9048013765,2120,2120,2120,2120,0
20240726,171500,9048013765,2120,2120,2120,2120,0
20240726,171400,9048013765,2120,2120,2120,2120,0
20240726,171300,9048013765,2120,2120,2120,2120,0
20240726,171200,9048013765,2120,2120,2120,2120,0
20240726,171100,9048013765,2120,2120,2120,2120,0
20240726,171000,9048013765,2120,2120,2120,2120,0
20240726,170900,9048013765,2120,2120,2120,2120,0
20240726,170800,9048013765,2120,2120,2120,2120,0
20240726,170700,9048013765,2120,2120,2120,2120,0
20240726,170600,9048013765,2120,2120,2120,2120,0
20240726,170500,9048013765,2120,2120,2120,2120,0
20240726,170400,9048013765,2120,2120,2120,2120,0
20240726,170300,9048013765,2120,2120,2120,2120,0
20240726,170200,9048013765,2120,2120,2120,2120,0
20240726,170100,9048013765,2120,2120,2120,2120,0
20240726,170000,9048013765,2120,2120,2120,2120,0
20240726,165900,9048013765,2120,2120,2120,2120,0
20240726,165800,9048013765,2120,2120,2120,2120,0
20240726,165700,9048013765,2120,2120,2120,2120,0
20240726,165600,9048013765,2120,2120,2120,2120,0
20240726,165500,9048013765,2120,2120,2120,2120,0
20240726,165400,9048013765,2120,2120,2120,2120,0
20240726,165300,9048013765,2120,2120,2120,2120,0
20240726,165200,9048013765,2120,2120,2120,2120,0
20240726,165100,9048013765,2120,2120,2120,2120,0
20240726,165000,9048013765,2120,2120,2120,2120,0
20240726,164900,9048013765,2120,2120,2120,2120,0
20240726,164800,9048013765,2120,2120,2120,2120,0
20240726,164700,9048013765,2120,2120,2120,2120,26746
20240726,164600,9048013765,2120,2120,2120,2120,0
20240726,164500,9048013765,2120,2120,2120,2120,0
20240726,164400,9048013765,2120,2120,2120,2120,0
20240726,164300,9048013765,2120,2120,2120,2120,0
20240726,164200,9048013765,2120,2120,2120,2120,0
20240726,164100,9048013765,2120,2120,2120,2120,0
20240726,164000,9048013765,2120,2120,2120,2120,0
20240726,163900,9048013765,2120,2120,2120,2120,0
20240726,163800,9048013765,2120,2120,2120,2120,0
20240726,163700,9048013765,2120,2120,2120,2120,0
20240726,163600,9048013765,2120,2120,2120,2120,0
20240726,163500,9048013765,2120,2120,2120,2120,0
20240726,163400,9048013765,2120,2120,2120,2120,0
20240726,163300,9048013765,2120,2120,2120,2120,0
20240726,163200,9048013765,2120,2120,2120,2120,0
20240726,163100,9048013765,2120,2120,2120,2120,0
20240726,163000,9048013765,2120,2120,2120,2120,0
20240726,162900,9048013765,2120,2120,2120,2120,0
20240726,162800,9048013765,2120,2120,2120,2120,0
20240726,162700,9048013765,2120,2120,2120,2120,0
20240726,162600,9048013765,2120,2120,2120,2120,0
20240726,162500,9048013765,2120,2120,2120,2120,0
20240726,162400,9048013765,2120,2120,2120,2120,0
20240726,162300,9048013765,2120,2120,2120,2120,0
20240726,162200,9048013765,2120,2120,2120,2120,0
20240726,162100,9048013765,2120,2120,2120,2120,0
20240726,162000,9048013765,2120,2120,2120,2120,0
20240726,161900,9048013765,2120,2120,2120,2120,0
20240726,161800,9048013765,2120,2120,2120,2120,0
20240726,161700,9048013765,2120,2120,2120,2120,26746
20240726,161600,9048013765,2120,2120,2120,2120,0
20240726,161500,9048013765,2120,2120,2120,2120,0
20240726,161400,9048013765,2120,2120,2120,2120,0
20240726,161300,9048013765,2120,2120,2120,2120,0
20240726,161200,9048013765,2120,2120,2120,2120,0
20240726,161100,9048013765,2120,2120,2120,2120,0
20240726,161000,9048013765,2120,2120,2120,2120,0
20240726,160900,9048013765,2120,2120,2120,2120,0
20240726,160800,9048013765,2120,2120,2120,2120,0
20240726,160700,9048013765,2120,2120,2120,2120,0
20240726,160600,9048013765,2120,2120,2120,2120,0
20240726,160500,9048013765,2120,2120,2120,2120,0
20240726,160400,9048013765,2120,2120,2120,2120,0
20240726,160300,9048013765,2120,2120,2120,2120,0
20240726,160200,9048013765,2120,2120,2120,2120,0
20240726,160100,9048013765,2120,2120,2120,2120,0
20240726,160000,9048013765,2120,2120,2120,2120,0
20240726,155900,9048013765,2120,2120,2120,2120,0
20240726,155800,9048013765,2120,2120,2120,2120,0
20240726,155700,9048013765,2120,2120,2120,2120,0
20240726,155600,9048013765,2120,2120,2120,2120,0
20240726,155500,9048013765,2120,2120,2120,2120,0
20240726,155400,9048013765,2120,2120,2120,2120,0
20240726,155300,9048013765,2120,2120,2120,2120,0
20240726,155200,9048013765,2120,2120,2120,2120,0
20240726,155100,9048013765,2120,2120,2120,2120,0
20240726,155000,9048013765,2120,2120,2120,2120,0
20240726,154900,9048013765,2120,2120,2120,2120,0
20240726,154800,9048013765,2120,2120,2120,2120,0
20240726,154700,9048013765,2120,2120,2120,2120,26746
20240726,154600,9048013765,2120,2120,2120,2120,0
20240726,154500,9048013765,2120,2120,2120,2120,0
20240726,154400,9048013765,2120,2120,2120,2120,0
20240726,154300,9048013765,2120,2120,2120,2120,0
20240726,154200,9048013765,2120,2120,2120,2120,0
20240726,154100,9048013765,2120,2120,2120,2120,0
20240726,154000,9048013765,2120,2120,2120,2120,0
20240726,153900,9048013765,2120,2120,2120,2120,0
20240726,153800,9048013765,2120,2120,2120,2120,0
20240726,153700,9048013765,2120,2120,2120,2120,0
20240726,153600,9048013765,2120,2120,2120,2120,0
20240726,153500,9048013765,2120,2120,2120,2120,0
20240726,153400,9048013765,2120,2120,2120,2120,0
20240726,153300,9048013765,2120,2120,2120,2120,0
20240726,153200,9048013765,2120,2120,2120,2120,0
20240726,153100,9048013765,2120,2120,2120,2120,0
20240726,153000,9048013765,2120,2120,2120,2120,26746
20240726,152900,8991312245,2145,2145,2145,2145,0
20240726,152800,8991312245,2145,2145,2145,2145,0
20240726,152700,8991312245,2145,2145,2145,2145,0
20240726,152600,8991312245,2145,2145,2145,2145,0
20240726,152500,8991312245,2145,2145,2145,2145,0
20240726,152400,8991312245,2145,2145,2145,2145,0
20240726,152300,8991312245,2145,2145,2145,2145,0
20240726,152200,8991312245,2145,2145,2145,2145,0
20240726,152100,8991312245,2145,2145,2145,2145,0
20240726,152000,8991312245,2145,2145,2145,2145,0
20240726,151900,8991312245,2145,2125,2150,2115,21615
20240726,151800,8945369910,2135,2135,2135,2120,17665
20240726,151700,8907761180,2135,2140,2140,2135,3266
20240726,151600,8900783305,2155,2140,2155,2135,7856
20240726,151500,8884007340,2135,2145,2145,2135,3844
20240726,151400,8875781410,2145,2145,2150,2140,4622
20240726,151300,8865864700,2155,2155,2155,2145,299
20240726,151200,8865223050,2155,2160,2160,2150,2403
20240726,151100,8860051490,2160,2145,2160,2145,2357
20240726,151000,8854985790,2145,2140,2150,2140,4127
20240726,150900,8846140185,2140,2150,2150,2140,5843
20240726,150800,8833618295,2155,2155,2165,2155,504
20240726,150700,8832532150,2150,2160,2160,2150,2885
20240726,150600,8826319000,2165,2165,2165,2160,451
20240726,150500,8825342590,2165,2170,2170,2155,679
20240726,150400,8823879320,2170,2165,2170,2155,2602
20240726,150300,8818246985,2165,2170,2170,2150,4699
20240726,150200,8808096170,2160,2160,2175,2160,3037
20240726,150100,8801499470,2165,2150,2165,2150,9006
20240726,150000,8782057530,2155,2150,2155,2150,150
20240726,145900,8781734530,2150,2155,2155,2150,415
20240726,145800,8780840975,2155,2155,2155,2155,294
20240726,145700,8780207405,2150,2145,2150,2145,1052
20240726,145600,8777950665,2150,2155,2155,2150,407
20240726,145500,8777074065,2155,2145,2155,2145,1687
20240726,145400,8773445160,2145,2140,2155,2140,1636
20240726,145300,8769940430,2135,2145,2145,2135,6434
20240726,145200,8756180845,2145,2145,2160,2140,2618
20240726,145100,8750567390,2160,2150,2160,2145,1865
20240726,145000,8746560220,2160,2155,2160,2150,776
20240726,144900,8744889270,2150,2165,2175,2150,19064
20240726,144800,8703779080,2165,2165,2165,2165,0
20240726,144700,8703779080,2165,2170,2170,2165,2432
20240726,144600,8698512530,2180,2180,2180,2180,1000
20240726,144500,8696332530,2180,2180,2180,2180,50
20240726,144400,8696223530,2180,2175,2180,2175,52
20240726,144300,8696110175,2180,2170,2180,2165,1877
20240726,144200,8692035505,2180,2180,2180,2180,0
20240726,144100,8692035505,2180,2180,2180,2180,0
20240726,144000,8692035505,2180,2180,2180,2180,2
20240726,143900,8692031145,2175,2175,2175,2175,594
20240726,143800,8690739195,2180,2175,2180,2175,328
20240726,143700,8690025755,2185,2185,2185,2185,46
20240726,143600,8689925245,2170,2190,2190,2170,1340
20240726,143500,8687012295,2190,2185,2190,2165,5344
20240726,143400,8675409695,2190,2190,2190,2190,6
20240726,143300,8675396555,2185,2190,2190,2185,226
20240726,143200,8674902620,2190,2190,2195,2190,2450
20240726,143100,8669536620,2190,2180,2190,2180,770
20240726,143000,8667850430,2185,2180,2185,2180,445
20240726,142900,8666879870,2185,2180,2185,2180,1312
20240726,142800,8664018730,2175,2180,2180,2175,11390
20240726,142700,8639245475,2165,2165,2170,2160,10618
20240726,142600,8616247000,2175,2175,2175,2170,108
20240726,142500,8616012105,2160,2170,2170,2160,2624
20240726,142400,8610335355,2170,2180,2180,2170,499
20240726,142300,8609247905,2180,2180,2180,2170,699
20240726,142200,8607725385,2180,2180,2180,2180,350
20240726,142100,8606962385,2180,2180,2180,2170,332
20240726,142000,8606238645,2180,2180,2180,2180,875
20240726,141900,8604331145,2180,2180,2180,2180,0
20240726,141800,8604331145,2180,2180,2180,2180,0
20240726,141700,8604331145,2180,2170,2180,2170,343
20240726,141600,8603583715,2170,2175,2175,2170,1031
20240726,141500,8601346440,2180,2170,2180,2170,368
20240726,141400,8600544550,2170,2170,2170,2170,0
20240726,141300,8600544550,2170,2170,2170,2165,1087
20240726,141200,8598187185,2170,2165,2170,2165,243
20240726,141100,8597661060,2170,2170,2170,2170,4
20240726,141000,8597652380,2165,2165,2165,2165,0
20240726,140900,8597652380,2165,2170,2170,2165,55
20240726,140800,8597533150,2180,2180,2180,2180,201
20240726,140700,8597094970,2180,2165,2180,2165,216
20240726,140600,8596624240,2165,2165,2165,2165,27
20240726,140500,8596565785,2175,2175,2175,2175,1
20240726,140400,8596563610,2175,2175,2175,2175,10
20240726,140300,8596541860,2180,2175,2180,2175,9
20240726,140200,8596522255,2160,2160,2160,2160,294
20240726,140100,8595887215,2160,2175,2175,2160,1836
20240726,140000,8591920905,2165,2165,2165,2165,8
20240726,135900,8591903585,2165,2170,2170,2165,2167
20240726,135800,8587211495,2180,2180,2180,2180,6
20240726,135700,8587198415,2170,2170,2170,2170,303
20240726,135600,8586540905,2170,2175,2175,2170,685
20240726,135500,8585053530,2170,2180,2180,2170,1271
20240726,135400,8582293585,2170,2175,2180,2170,1939
20240726,135300,8578081695,2170,2170,2170,2170,72
20240726,135200,8577925455,2170,2170,2170,2170,1001
20240726,135100,8575753285,2170,2180,2180,2170,866
20240726,135000,8573871140,2180,2185,2185,2180,2713
20240726,134900,8567954855,2185,2185,2185,2185,5
20240726,134800,8567943930,2180,2180,2180,2180,0
20240726,134700,8567943930,2180,2180,2180,2180,272
20240726,134600,8567350970,2180,2175,2180,2175,519
20240726,134500,8566219555,2170,2180,2180,2170,6483
20240726,134400,8552144970,2180,2180,2180,2175,4958
20240726,134300,8541350700,2180,2205,2205,2180,18
20240726,134200,8541311435,2205,2205,2205,2205,2487
20240726,134100,8535827600,2205,2200,2210,2200,2779
20240726,134000,8529699905,2205,2205,2205,2205,1
20240726,133900,8529697700,2180,2200,2200,2180,343
20240726,133800,8528943120,2180,2185,2185,2180,1001
20240726,133700,8526755940,2185,2205,2205,2185,1002
20240726,133600,8524566550,2185,2190,2190,2180,1686
20240726,133500,8520880805,2210,2200,2210,2190,1063
20240726,133400,8518543205,2210,2200,2210,2200,190
20240726,133300,8518125155,2200,2215,2215,2200,458
20240726,133200,8517117405,2210,2200,2210,2200,744
20240726,133100,8515474800,2205,2215,2215,2200,2622
20240726,133000,8509682730,2210,2195,2210,2195,3118
20240726,132900,8502807955,2190,2190,2190,2190,2
20240726,132800,8502803575,2190,2190,2190,2190,114
20240726,132700,8502553915,2200,2190,2200,2190,1000
20240726,132600,8500354545,2190,2180,2190,2170,1693
20240726,132500,8496662615,2170,2180,2180,2170,790
20240726,132400,8494947705,2180,2180,2180,2180,15
20240726,132300,8494915005,2180,2175,2180,2175,556
20240726,132200,8493702930,2175,2175,2175,2175,3
20240726,132100,8493696405,2175,2185,2190,2170,4699
20240726,132000,8483447245,2185,2185,2185,2185,430
20240726,131900,8482507695,2185,2185,2185,2185,41
20240726,131800,8482418110,2185,2185,2185,2185,4904
20240726,131700,8471702870,2190,2190,2190,2185,100
20240726,131600,8471483875,2190,2190,2190,2190,264
20240726,131500,8470905715,2190,2190,2190,2190,100
20240726,131400,8470686715,2190,2190,2190,2185,13803
20240726,131300,8440488475,2205,2190,2205,2190,3000
20240726,131200,8433884545,2200,2200,2200,2200,240
20240726,131100,8433356545,2200,2200,2200,2200,1085
20240726,131000,8430969545,2200,2180,2200,2180,419
20240726,130900,8430053805,2175,2175,2180,2175,698
20240726,130800,8428535130,2175,2185,2185,2175,5201
20240726,130700,8417209955,2190,2185,2190,2175,622
20240726,130600,8415853350,2190,2185,2190,2180,2831
20240726,130500,8409677565,2185,2185,2185,2185,133
20240726,130400,8409386960,2185,2185,2185,2185,254
20240726,130300,8408831970,2185,2185,2185,2185,497
20240726,130200,8407746025,2185,2190,2190,2185,1057
20240726,130100,8405434385,2195,2190,2200,2190,24
20240726,130000,8405381715,2190,2195,2195,2190,4800
20240726,125900,8394866555,2195,2195,2195,2195,441
20240726,125800,8393898560,2195,2195,2200,2195,199
20240726,125700,8393461505,2200,2200,2200,2200,150
20240726,125600,8393131505,2195,2205,2205,2195,575
20240726,125500,8391867630,2200,2210,2210,2200,513
20240726,125400,8390735975,2210,2205,2210,2205,289
20240726,125300,8390098025,2200,2200,2205,2195,661
20240726,125200,8388643785,2200,2200,2200,2200,1363
20240726,125100,8385645185,2205,2205,2205,2200,194
20240726,125000,8385217425,2200,2200,2200,2200,3
20240726,124900,8385210825,2200,2195,2200,2195,1020
20240726,124800,8382966925,2195,2195,2195,2195,0
20240726,124700,8382966925,2195,2195,2195,2195,297
20240726,124600,8382315010,2195,2200,2200,2195,597
20240726,124500,8381004110,2200,2205,2205,2200,1300
20240726,124400,8378140110,2205,2205,2205,2205,52
20240726,124300,8378025450,2200,2200,2200,2195,553
20240726,124200,8376808890,2200,2200,2200,2200,25
20240726,124100,8376753890,2195,2195,2195,2195,205
20240726,124000,8376303915,2195,2200,2205,2195,87
20240726,123900,8376112515,2205,2205,2205,2200,454
20240726,123800,8375112835,2200,2200,2200,2200,105
20240726,123700,8374881835,2185,2195,2195,2185,715
20240726,123600,8373319475,2200,2190,2200,2190,450
20240726,123500,8372333950,2190,2190,2200,2190,1091
20240726,123400,8369944640,2190,2200,2200,2190,495
20240726,123300,8368858445,2195,2200,2205,2195,823
20240726,123200,8367049885,2205,2185,2205,2185,330
20240726,123100,8366322295,2210,2200,2210,2185,1607
20240726,123000,8362787390,2190,2195,2200,2190,4644
20240726,122900,8352580820,2195,2195,2195,2180,787
20240726,122800,8350855100,2180,2190,2195,2180,1851
20240726,122700,8346803905,2190,2185,2190,2175,1010
20240726,122600,8344597110,2185,2170,2185,2170,688
20240726,122500,8343097565,2180,2170,2180,2170,1661
20240726,122400,8339491170,2170,2180,2180,2165,12461
20240726,122300,8312417100,2180,2180,2180,2175,3885
20240726,122200,8303967040,2175,2180,2180,2175,1179
20240726,122100,8301401715,2180,2175,2185,2175,5044
20240726,122000,8290417960,2185,2180,2185,2175,7126
20240726,121900,8274905165,2185,2180,2185,2180,2407
20240726,121800,8269656915,2180,2185,2185,2180,6850
20240726,121700,8254716205,2180,2190,2190,2180,4543
20240726,121600,8244781430,2190,2195,2195,2190,1513
20240726,121500,8241460545,2195,2200,2200,2195,525
20240726,121400,8240305750,2200,2205,2205,2195,736
20240726,121300,8238687120,2200,2195,2200,2195,8568
20240726,121200,8219858515,2200,2195,2205,2195,3757
20240726,121100,8211599250,2190,2215,2215,2190,16579
20240726,121000,8175059360,2220,2230,2230,2220,34876
20240726,120900,8097329820,2230,2230,2235,2230,12648
20240726,120800,8069124640,2230,2240,2240,2230,2481
20240726,120700,8063586910,2240,2235,2240,2230,2060
20240726,120600,8058984250,2235,2235,2235,2235,514
20240726,120500,8057835460,2235,2240,2240,2235,506
20240726,120400,8056702050,2240,2235,2240,2235,798
20240726,120300,8054918480,2235,2235,2240,2235,585
20240726,120200,8053610780,2235,2235,2235,2235,201
20240726,120100,8053161545,2235,2230,2235,2230,2257
20240726,120000,8048127855,2235,2235,2235,2230,149
20240726,115900,8047795215,2235,2235,2235,2230,3291
20240726,115800,8040450155,2235,2235,2235,2235,816
20240726,115700,8038626395,2235,2235,2235,2235,2333
20240726,115600,8033412140,2240,2240,2240,2240,617
20240726,115500,8032030060,2240,2245,2245,2240,447
20240726,115400,8031026570,2245,2245,2245,2245,10
20240726,115300,8031004120,2245,2240,2245,2235,107
20240726,115200,8030764935,2235,2235,2235,2230,3552
20240726,115100,8022843245,2245,2235,2245,2235,9713
20240726,115000,8001134665,2235,2240,2240,2235,1242
20240726,114900,7998356345,2240,2240,2240,2240,106
20240726,114800,7998118905,2240,2245,2245,2240,4505
20240726,114700,7988017180,2245,2240,2250,2240,210
20240726,114600,7987545570,2240,2240,2240,2240,432
20240726,114500,7986577890,2235,2240,2240,2235,5653
20240726,114400,7973930365,2240,2240,2240,2240,2726
20240726,114300,7967824125,2245,2245,2245,2245,297
20240726,114200,7967157360,2245,2245,2250,2245,15
20240726,114100,7967123640,2245,2240,2245,2240,423
20240726,114000,7966174075,2245,2250,2250,2245,923
20240726,113900,7964101085,2250,2250,2250,2250,46
20240726,113800,7963997585,2240,2240,2240,2240,5
20240726,113700,7963986385,2250,2240,2255,2240,187
20240726,113600,7963567380,2240,2240,2240,2240,318
20240726,113500,7962855060,2240,2240,2240,2240,838
20240726,113400,7960977940,2240,2250,2260,2240,1101
20240726,113300,7958496715,2250,2240,2250,2240,853
20240726,113200,7956580295,2240,2240,2240,2240,672
20240726,113100,7955075015,2240,2250,2250,2240,674
20240726,113000,7953565155,2250,2240,2250,2240,433
20240726,112900,7952595155,2240,2240,2240,2240,9947
20240726,112800,7930313875,2240,2245,2245,2240,362
20240726,112700,7929501400,2245,2245,2250,2245,499
20240726,112600,7928380145,2245,2250,2250,2245,1275
20240726,112500,7925514935,2250,2250,2250,2250,50
20240726,112400,7925402435,2245,2250,2250,2245,2217
20240726,112300,7920423720,2245,2245,2250,2245,544
20240726,112200,7919202190,2245,2250,2250,2245,160
20240726,112100,7918842615,2255,2245,2255,2245,327
20240726,112000,7918108115,2250,2250,2250,2250,143
20240726,111900,7917786365,2250,2255,2255,2250,272
20240726,111800,7917173765,2255,2245,2255,2245,18153
20240726,111700,7876419770,2245,2255,2260,2245,2572
20240726,111600,7870622715,2250,2250,2250,2250,2
20240726,111500,7870618215,2250,2255,2260,2250,3101
20240726,111400,7863625880,2255,2260,2260,2255,67
20240726,111300,7863474510,2260,2265,2265,2260,13
20240726,111200,7863445125,2255,2255,2255,2255,202
20240726,111100,7862989615,2255,2245,2255,2245,711
20240726,111000,7861387230,2245,2250,2250,2245,2000
20240726,110900,7856896270,2255,2255,2255,2255,2
20240726,110800,7856891760,2250,2255,2255,2250,6
20240726,110700,7856878235,2245,2250,2250,2245,510
20240726,110600,7855733230,2250,2250,2250,2245,518
20240726,110500,7854568120,2250,2255,2255,2250,188
20240726,110400,7854144280,2255,2250,2255,2250,1809
20240726,110300,7850073025,2250,2255,2255,2250,109
20240726,110200,7849827715,2255,2260,2260,2255,1145
20240726,110100,7847240850,2265,2250,2265,2250,353
20240726,110000,7846446585,2255,2255,2265,2250,1966
20240726,105900,7842020250,2265,2265,2265,2250,9194
20240726,105800,7821326160,2265,2270,2270,2265,1222
20240726,105700,7818558295,2275,2280,2285,2255,11367
20240726,105600,7792774505,2275,2260,2275,2255,11649
20240726,105500,7766431170,2260,2260,2260,2255,899
20240726,105400,7764401785,2255,2255,2255,2255,0
20240726,105300,7764401785,2255,2255,2260,2255,671
20240726,105200,7762888235,2255,2260,2260,2255,2908
20240726,105100,7756330165,2255,2260,2260,2255,3847
20240726,105000,7747637215,2260,2260,2270,2260,2229
20240726,104900,7742591625,2260,2270,2270,2260,5266
20240726,104800,7730648610,2270,2265,2275,2260,10529
20240726,104700,7706765180,2265,2255,2270,2245,7846
20240726,104600,7689044540,2260,2240,2275,2240,3698
20240726,104500,7680684630,2250,2240,2250,2235,4148
20240726,104400,7671383290,2245,2250,2250,2235,1082
20240726,104300,7668961380,2235,2255,2260,2235,29874
20240726,104200,7601966830,2260,2260,2260,2255,3542
20240726,104100,7593975495,2255,2250,2255,2250,4511
20240726,104000,7583818700,2250,2255,2260,2240,16337
20240726,103900,7547133070,2250,2275,2275,2250,33809
20240726,103800,7470719090,2280,2285,2290,2275,5044
20240726,103700,7459217695,2280,2275,2290,2275,4719
20240726,103600,7448477685,2275,2285,2290,2275,32589
20240726,103500,7374146280,2285,2290,2295,2285,2760
20240726,103400,7367836810,2295,2295,2295,2290,150
20240726,103300,7367492580,2295,2290,2295,2285,1375
20240726,103200,7364343310,2295,2290,2295,2285,5054
20240726,103100,7352781130,2295,2295,2295,2290,2400
20240726,103000,7347284525,2295,2295,2295,2290,659
20240726,102900,7345774145,2295,2290,2300,2290,619
20240726,102800,7344356360,2300,2290,2300,2285,2398
20240726,102700,7338869425,2300,2290,2300,2285,6162
20240726,102600,7324783360,2290,2305,2305,2290,1379
20240726,102500,7321615840,2310,2310,2310,2290,925
20240726,102400,7319495590,2305,2310,2310,2290,1174
20240726,102300,7316796355,2310,2305,2310,2300,1380
20240726,102200,7313613265,2305,2290,2305,2290,5786
20240726,102100,7300318955,2295,2285,2295,2285,2131
20240726,102000,7295447275,2285,2285,2285,2285,2513
20240726,101900,7289705070,2285,2295,2295,2285,3885
20240726,101800,7280810665,2290,2295,2295,2285,28097
20240726,101700,7216475425,2300,2300,2305,2300,3171
20240726,101600,7209182120,2300,2295,2305,2295,4447
20240726,101500,7198949855,2295,2305,2305,2295,3595
20240726,101400,7190674025,2305,2310,2310,2300,1637
20240726,101300,7186908665,2310,2310,2315,2300,11014
20240726,101200,7161554030,2310,2310,2315,2310,2171
20240726,101100,7156538985,2310,2305,2320,2300,745
20240726,101000,7154819905,2315,2295,2315,2295,2676
20240726,100900,7148663625,2295,2315,2320,2295,21909
20240726,100800,7098178670,2320,2330,2330,2315,5404
20240726,100700,7085636225,2325,2325,2330,2325,812
20240726,100600,7083745265,2330,2330,2335,2320,5287
20240726,100500,7071434505,2320,2315,2330,2315,8059
20240726,100400,7052748425,2320,2320,2320,2315,1731
20240726,100300,7048738010,2315,2335,2335,2315,4866
20240726,100200,7037418430,2330,2310,2335,2310,3670
20240726,100100,7028890820,2325,2310,2325,2310,5050
20240726,100000,7017197155,2310,2305,2320,2305,3825
20240726,095900,7008341975,2305,2305,2325,2305,8516
20240726,095800,6988675265,2310,2325,2325,2305,43127
20240726,095700,6888968420,2320,2320,2330,2320,1658
20240726,095600,6885119380,2325,2330,2330,2315,9729
20240726,095500,6862532650,2325,2330,2335,2320,7662
20240726,095400,6844722815,2335,2330,2345,2325,6111
20240726,095300,6830477065,2325,2340,2345,2315,33330
20240726,095200,6752915450,2335,2355,2365,2335,14738
20240726,095100,6718333965,2360,2345,2360,2335,8026
20240726,095000,6699522860,2355,2350,2365,2335,11550
20240726,094900,6672465585,2345,2365,2375,2345,21572
20240726,094800,6621533540,2365,2350,2385,2340,32298
20240726,094700,6545105285,2350,2340,2370,2335,15911
20240726,094600,6507805165,2345,2365,2365,2335,14660
20240726,094500,6473488150,2350,2345,2375,2335,24542
20240726,094400,6415786255,2345,2365,2390,2345,51721
20240726,094300,6293591530,2365,2395,2440,2350,176579
20240726,094200,5868758450,2395,2325,2415,2315,77384
20240726,094100,5684098325,2325,2320,2330,2310,3553
20240726,094000,5675862790,2315,2335,2335,2315,18683
20240726,093900,5632400695,2330,2335,2345,2330,8672
20240726,093800,5612140020,2330,2335,2345,2330,12846
20240726,093700,5582135655,2330,2360,2385,2325,68875
20240726,093600,5419750685,2360,2365,2385,2360,74275
20240726,093500,5243477160,2370,2350,2390,2340,80896
20240726,093400,5052004510,2355,2355,2365,2325,26837
20240726,093300,4989113560,2355,2285,2365,2285,21332
20240726,093200,4939484555,2285,2290,2295,2275,34546
20240726,093100,4860714830,2295,2305,2310,2280,31777
20240726,093000,4787857085,2310,2310,2320,2305,6088
20240726,092900,4773791645,2315,2330,2335,2305,15325
20240726,092800,4738292945,2335,2360,2360,2325,47298
20240726,092700,4627738110,2365,2360,2400,2340,83628
20240726,092600,4429513800,2355,2305,2360,2300,32067
20240726,092500,4354628440,2310,2310,2310,2300,1701
20240726,092400,4350704220,2300,2310,2320,2300,21562
20240726,092300,4300972270,2320,2315,2320,2300,7881
20240726,092200,4282776010,2300,2290,2320,2280,9938
20240726,092100,4259990195,2295,2315,2315,2290,9815
20240726,092000,4237426960,2300,2320,2335,2295,22039
20240726,091900,4186337580,2315,2315,2325,2305,5613
20240726,091800,4173369230,2315,2300,2320,2300,2409
20240726,091700,4167805980,2300,2315,2320,2300,2306
20240726,091600,4162488300,2320,2330,2330,2315,15451
20240726,091500,4126588655,2320,2285,2335,2280,10937
20240726,091400,4101382350,2280,2300,2305,2275,37874
20240726,091300,4014530015,2305,2330,2330,2305,34480
20240726,091200,3934785920,2330,2325,2330,2315,26163
20240726,091100,3874049360,2325,2335,2335,2320,30737
20240726,091000,3802586180,2335,2330,2350,2325,9246
20240726,090900,3781030615,2330,2380,2380,2325,35161
20240726,090800,3698826105,2380,2340,2385,2335,42916
20240726,090700,3597833360,2340,2335,2360,2335,14212
20240726,090600,3564440475,2340,2380,2390,2335,56092
20240726,090500,3432091050,2380,2365,2410,2350,115391
20240726,090400,3155989590,2360,2330,2375,2320,73189
20240726,090300,2984510095,2340,2350,2355,2325,67500
20240726,090200,2826827575,2355,2400,2415,2315,188394
20240726,090100,2383814830,2390,2465,2475,2375,268208
20240726,090000,1733420220,2475,2305,2500,2275,723294