stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,213400,484827055,4100,4100,4100,4100,1909
20240726,213300,484827055,4100,4100,4100,4100,0
20240726,213200,484827055,4100,4100,4100,4100,0
20240726,213100,484827055,4100,4100,4100,4100,0
20240726,213000,484827055,4100,4100,4100,4100,0
20240726,212900,484827055,4100,4100,4100,4100,0
20240726,212800,484827055,4100,4100,4100,4100,0
20240726,212700,484827055,4100,4100,4100,4100,0
20240726,212600,484827055,4100,4100,4100,4100,0
20240726,212500,484827055,4100,4100,4100,4100,0
20240726,212400,484827055,4100,4100,4100,4100,0
20240726,212300,484827055,4100,4100,4100,4100,0
20240726,212200,484827055,4100,4100,4100,4100,0
20240726,212100,484827055,4100,4100,4100,4100,0
20240726,212000,484827055,4100,4100,4100,4100,0
20240726,211900,484827055,4100,4100,4100,4100,0
20240726,211800,484827055,4100,4100,4100,4100,0
20240726,211700,484827055,4100,4100,4100,4100,0
20240726,211600,484827055,4100,4100,4100,4100,0
20240726,211500,484827055,4100,4100,4100,4100,0
20240726,211400,484827055,4100,4100,4100,4100,0
20240726,211300,484827055,4100,4100,4100,4100,0
20240726,211200,484827055,4100,4100,4100,4100,0
20240726,211100,484827055,4100,4100,4100,4100,0
20240726,211000,484827055,4100,4100,4100,4100,0
20240726,210900,484827055,4100,4100,4100,4100,0
20240726,210800,484827055,4100,4100,4100,4100,0
20240726,210700,484827055,4100,4100,4100,4100,0
20240726,210600,484827055,4100,4100,4100,4100,0
20240726,210500,484827055,4100,4100,4100,4100,0
20240726,210400,484827055,4100,4100,4100,4100,1909
20240726,210300,484827055,4100,4100,4100,4100,0
20240726,210200,484827055,4100,4100,4100,4100,0
20240726,210100,484827055,4100,4100,4100,4100,0
20240726,210000,484827055,4100,4100,4100,4100,0
20240726,205900,484827055,4100,4100,4100,4100,0
20240726,205800,484827055,4100,4100,4100,4100,0
20240726,205700,484827055,4100,4100,4100,4100,0
20240726,205600,484827055,4100,4100,4100,4100,0
20240726,205500,484827055,4100,4100,4100,4100,0
20240726,205400,484827055,4100,4100,4100,4100,0
20240726,205300,484827055,4100,4100,4100,4100,0
20240726,205200,484827055,4100,4100,4100,4100,0
20240726,205100,484827055,4100,4100,4100,4100,0
20240726,205000,484827055,4100,4100,4100,4100,0
20240726,204900,484827055,4100,4100,4100,4100,0
20240726,204800,484827055,4100,4100,4100,4100,0
20240726,204700,484827055,4100,4100,4100,4100,0
20240726,204600,484827055,4100,4100,4100,4100,0
20240726,204500,484827055,4100,4100,4100,4100,0
20240726,204400,484827055,4100,4100,4100,4100,0
20240726,204300,484827055,4100,4100,4100,4100,0
20240726,204200,484827055,4100,4100,4100,4100,0
20240726,204100,484827055,4100,4100,4100,4100,0
20240726,204000,484827055,4100,4100,4100,4100,0
20240726,203900,484827055,4100,4100,4100,4100,0
20240726,203800,484827055,4100,4100,4100,4100,0
20240726,203700,484827055,4100,4100,4100,4100,0
20240726,203600,484827055,4100,4100,4100,4100,0
20240726,203500,484827055,4100,4100,4100,4100,0
20240726,203400,484827055,4100,4100,4100,4100,1909
20240726,203300,484827055,4100,4100,4100,4100,0
20240726,203200,484827055,4100,4100,4100,4100,0
20240726,203100,484827055,4100,4100,4100,4100,0
20240726,203000,484827055,4100,4100,4100,4100,0
20240726,202900,484827055,4100,4100,4100,4100,0
20240726,202800,484827055,4100,4100,4100,4100,0
20240726,202700,484827055,4100,4100,4100,4100,0
20240726,202600,484827055,4100,4100,4100,4100,0
20240726,202500,484827055,4100,4100,4100,4100,0
20240726,202400,484827055,4100,4100,4100,4100,0
20240726,202300,484827055,4100,4100,4100,4100,0
20240726,202200,484827055,4100,4100,4100,4100,0
20240726,202100,484827055,4100,4100,4100,4100,0
20240726,202000,484827055,4100,4100,4100,4100,0
20240726,201900,484827055,4100,4100,4100,4100,0
20240726,201800,484827055,4100,4100,4100,4100,0
20240726,201700,484827055,4100,4100,4100,4100,0
20240726,201600,484827055,4100,4100,4100,4100,0
20240726,201500,484827055,4100,4100,4100,4100,0
20240726,201400,484827055,4100,4100,4100,4100,0
20240726,201300,484827055,4100,4100,4100,4100,0
20240726,201200,484827055,4100,4100,4100,4100,0
20240726,201100,484827055,4100,4100,4100,4100,0
20240726,201000,484827055,4100,4100,4100,4100,0
20240726,200900,484827055,4100,4100,4100,4100,0
20240726,200800,484827055,4100,4100,4100,4100,0
20240726,200700,484827055,4100,4100,4100,4100,0
20240726,200600,484827055,4100,4100,4100,4100,0
20240726,200500,484827055,4100,4100,4100,4100,0
20240726,200400,484827055,4100,4100,4100,4100,1909
20240726,200300,484827055,4100,4100,4100,4100,0
20240726,200200,484827055,4100,4100,4100,4100,0
20240726,200100,484827055,4100,4100,4100,4100,0
20240726,200000,484827055,4100,4100,4100,4100,0
20240726,195900,484827055,4100,4100,4100,4100,0
20240726,195800,484827055,4100,4100,4100,4100,0
20240726,195700,484827055,4100,4100,4100,4100,0
20240726,195600,484827055,4100,4100,4100,4100,0
20240726,195500,484827055,4100,4100,4100,4100,0
20240726,195400,484827055,4100,4100,4100,4100,0
20240726,195300,484827055,4100,4100,4100,4100,0
20240726,195200,484827055,4100,4100,4100,4100,0
20240726,195100,484827055,4100,4100,4100,4100,0
20240726,195000,484827055,4100,4100,4100,4100,0
20240726,194900,484827055,4100,4100,4100,4100,0
20240726,194800,484827055,4100,4100,4100,4100,0
20240726,194700,484827055,4100,4100,4100,4100,0
20240726,194600,484827055,4100,4100,4100,4100,0
20240726,194500,484827055,4100,4100,4100,4100,0
20240726,194400,484827055,4100,4100,4100,4100,0
20240726,194300,484827055,4100,4100,4100,4100,0
20240726,194200,484827055,4100,4100,4100,4100,0
20240726,194100,484827055,4100,4100,4100,4100,0
20240726,194000,484827055,4100,4100,4100,4100,0
20240726,193900,484827055,4100,4100,4100,4100,0
20240726,193800,484827055,4100,4100,4100,4100,0
20240726,193700,484827055,4100,4100,4100,4100,0
20240726,193600,484827055,4100,4100,4100,4100,0
20240726,193500,484827055,4100,4100,4100,4100,0
20240726,193400,484827055,4100,4100,4100,4100,1909
20240726,193300,484827055,4100,4100,4100,4100,0
20240726,193200,484827055,4100,4100,4100,4100,0
20240726,193100,484827055,4100,4100,4100,4100,0
20240726,193000,484827055,4100,4100,4100,4100,0
20240726,192900,484827055,4100,4100,4100,4100,0
20240726,192800,484827055,4100,4100,4100,4100,0
20240726,192700,484827055,4100,4100,4100,4100,0
20240726,192600,484827055,4100,4100,4100,4100,0
20240726,192500,484827055,4100,4100,4100,4100,0
20240726,192400,484827055,4100,4100,4100,4100,0
20240726,192300,484827055,4100,4100,4100,4100,0
20240726,192200,484827055,4100,4100,4100,4100,0
20240726,192100,484827055,4100,4100,4100,4100,0
20240726,192000,484827055,4100,4100,4100,4100,0
20240726,191900,484827055,4100,4100,4100,4100,0
20240726,191800,484827055,4100,4100,4100,4100,0
20240726,191700,484827055,4100,4100,4100,4100,0
20240726,191600,484827055,4100,4100,4100,4100,0
20240726,191500,484827055,4100,4100,4100,4100,0
20240726,191400,484827055,4100,4100,4100,4100,0
20240726,191300,484827055,4100,4100,4100,4100,0
20240726,191200,484827055,4100,4100,4100,4100,0
20240726,191100,484827055,4100,4100,4100,4100,0
20240726,191000,484827055,4100,4100,4100,4100,0
20240726,190900,484827055,4100,4100,4100,4100,0
20240726,190800,484827055,4100,4100,4100,4100,0
20240726,190700,484827055,4100,4100,4100,4100,0
20240726,190600,484827055,4100,4100,4100,4100,0
20240726,190500,484827055,4100,4100,4100,4100,0
20240726,190400,484827055,4100,4100,4100,4100,1909
20240726,190300,484827055,4100,4100,4100,4100,0
20240726,190200,484827055,4100,4100,4100,4100,0
20240726,190100,484827055,4100,4100,4100,4100,0
20240726,190000,484827055,4100,4100,4100,4100,0
20240726,185900,484827055,4100,4100,4100,4100,0
20240726,185800,484827055,4100,4100,4100,4100,0
20240726,185700,484827055,4100,4100,4100,4100,0
20240726,185600,484827055,4100,4100,4100,4100,0
20240726,185500,484827055,4100,4100,4100,4100,0
20240726,185400,484827055,4100,4100,4100,4100,0
20240726,185300,484827055,4100,4100,4100,4100,0
20240726,185200,484827055,4100,4100,4100,4100,0
20240726,185100,484827055,4100,4100,4100,4100,0
20240726,185000,484827055,4100,4100,4100,4100,0
20240726,184900,484827055,4100,4100,4100,4100,0
20240726,184800,484827055,4100,4100,4100,4100,0
20240726,184700,484827055,4100,4100,4100,4100,0
20240726,184600,484827055,4100,4100,4100,4100,0
20240726,184500,484827055,4100,4100,4100,4100,0
20240726,184400,484827055,4100,4100,4100,4100,0
20240726,184300,484827055,4100,4100,4100,4100,0
20240726,184200,484827055,4100,4100,4100,4100,0
20240726,184100,484827055,4100,4100,4100,4100,0
20240726,184000,484827055,4100,4100,4100,4100,0
20240726,183900,484827055,4100,4100,4100,4100,0
20240726,183800,484827055,4100,4100,4100,4100,0
20240726,183700,484827055,4100,4100,4100,4100,0
20240726,183600,484827055,4100,4100,4100,4100,0
20240726,183500,484827055,4100,4100,4100,4100,0
20240726,183400,484827055,4100,4100,4100,4100,1909
20240726,183300,484827055,4100,4100,4100,4100,0
20240726,183200,484827055,4100,4100,4100,4100,0
20240726,183100,484827055,4100,4100,4100,4100,0
20240726,183000,484827055,4100,4100,4100,4100,0
20240726,182900,484827055,4100,4100,4100,4100,0
20240726,182800,484827055,4100,4100,4100,4100,0
20240726,182700,484827055,4100,4100,4100,4100,0
20240726,182600,484827055,4100,4100,4100,4100,0
20240726,182500,484827055,4100,4100,4100,4100,0
20240726,182400,484827055,4100,4100,4100,4100,0
20240726,182300,484827055,4100,4100,4100,4100,0
20240726,182200,484827055,4100,4100,4100,4100,0
20240726,182100,484827055,4100,4100,4100,4100,0
20240726,182000,484827055,4100,4100,4100,4100,0
20240726,181900,484827055,4100,4100,4100,4100,0
20240726,181800,484827055,4100,4100,4100,4100,0
20240726,181700,484827055,4100,4100,4100,4100,0
20240726,181600,484827055,4100,4100,4100,4100,0
20240726,181500,484827055,4100,4100,4100,4100,0
20240726,181400,484827055,4100,4100,4100,4100,0
20240726,181300,484827055,4100,4100,4100,4100,0
20240726,181200,484827055,4100,4100,4100,4100,0
20240726,181100,484827055,4100,4100,4100,4100,0
20240726,181000,484827055,4100,4100,4100,4100,0
20240726,180900,484827055,4100,4100,4100,4100,0
20240726,180800,484827055,4100,4100,4100,4100,0
20240726,180700,484827055,4100,4100,4100,4100,0
20240726,180600,484827055,4100,4100,4100,4100,0
20240726,180500,484827055,4100,4100,4100,4100,0
20240726,180400,484827055,4100,4100,4100,4100,1909
20240726,180300,484827055,4100,4100,4100,4100,0
20240726,180200,484827055,4100,4100,4100,4100,0
20240726,180100,484827055,4100,4100,4100,4100,0
20240726,180000,484827055,4100,4100,4100,4100,0
20240726,175900,484827055,4100,4100,4100,4100,0
20240726,175800,484827055,4100,4100,4100,4100,0
20240726,175700,484827055,4100,4100,4100,4100,0
20240726,175600,484827055,4100,4100,4100,4100,0
20240726,175500,484827055,4100,4100,4100,4100,0
20240726,175400,484827055,4100,4100,4100,4100,0
20240726,175300,484827055,4100,4100,4100,4100,0
20240726,175200,484827055,4100,4100,4100,4100,0
20240726,175100,484827055,4100,4100,4100,4100,0
20240726,175000,484827055,4100,4100,4100,4100,0
20240726,174900,484827055,4100,4100,4100,4100,0
20240726,174800,484827055,4100,4100,4100,4100,0
20240726,174700,484827055,4100,4100,4100,4100,0
20240726,174600,484827055,4100,4100,4100,4100,0
20240726,174500,484827055,4100,4100,4100,4100,0
20240726,174400,484827055,4100,4100,4100,4100,0
20240726,174300,484827055,4100,4100,4100,4100,0
20240726,174200,484827055,4100,4100,4100,4100,0
20240726,174100,484827055,4100,4100,4100,4100,0
20240726,174000,484827055,4100,4100,4100,4100,0
20240726,173900,484827055,4100,4100,4100,4100,0
20240726,173800,484827055,4100,4100,4100,4100,0
20240726,173700,484827055,4100,4100,4100,4100,0
20240726,173600,484827055,4100,4100,4100,4100,0
20240726,173500,484827055,4100,4100,4100,4100,0
20240726,173400,484827055,4100,4100,4100,4100,1909
20240726,173300,484827055,4100,4100,4100,4100,0
20240726,173200,484827055,4100,4100,4100,4100,0
20240726,173100,484827055,4100,4100,4100,4100,0
20240726,173000,484827055,4100,4100,4100,4100,0
20240726,172900,484827055,4100,4100,4100,4100,0
20240726,172800,484827055,4100,4100,4100,4100,0
20240726,172700,484827055,4100,4100,4100,4100,0
20240726,172600,484827055,4100,4100,4100,4100,0
20240726,172500,484827055,4100,4100,4100,4100,0
20240726,172400,484827055,4100,4100,4100,4100,0
20240726,172300,484827055,4100,4100,4100,4100,0
20240726,172200,484827055,4100,4100,4100,4100,0
20240726,172100,484827055,4100,4100,4100,4100,0
20240726,172000,484827055,4100,4100,4100,4100,0
20240726,171900,484827055,4100,4100,4100,4100,0
20240726,171800,484827055,4100,4100,4100,4100,0
20240726,171700,484827055,4100,4100,4100,4100,0
20240726,171600,484827055,4100,4100,4100,4100,0
20240726,171500,484827055,4100,4100,4100,4100,0
20240726,171400,484827055,4100,4100,4100,4100,0
20240726,171300,484827055,4100,4100,4100,4100,0
20240726,171200,484827055,4100,4100,4100,4100,0
20240726,171100,484827055,4100,4100,4100,4100,0
20240726,171000,484827055,4100,4100,4100,4100,0
20240726,170900,484827055,4100,4100,4100,4100,0
20240726,170800,484827055,4100,4100,4100,4100,0
20240726,170700,484827055,4100,4100,4100,4100,0
20240726,170600,484827055,4100,4100,4100,4100,0
20240726,170500,484827055,4100,4100,4100,4100,0
20240726,170400,484827055,4100,4100,4100,4100,1909
20240726,170300,484827055,4100,4100,4100,4100,0
20240726,170200,484827055,4100,4100,4100,4100,0
20240726,170100,484827055,4100,4100,4100,4100,0
20240726,170000,484827055,4100,4100,4100,4100,0
20240726,165900,484827055,4100,4100,4100,4100,0
20240726,165800,484827055,4100,4100,4100,4100,0
20240726,165700,484827055,4100,4100,4100,4100,0
20240726,165600,484827055,4100,4100,4100,4100,0
20240726,165500,484827055,4100,4100,4100,4100,0
20240726,165400,484827055,4100,4100,4100,4100,0
20240726,165300,484827055,4100,4100,4100,4100,0
20240726,165200,484827055,4100,4100,4100,4100,0
20240726,165100,484827055,4100,4100,4100,4100,0
20240726,165000,484827055,4100,4100,4100,4100,0
20240726,164900,484827055,4100,4100,4100,4100,0
20240726,164800,484827055,4100,4100,4100,4100,0
20240726,164700,484827055,4100,4100,4100,4100,0
20240726,164600,484827055,4100,4100,4100,4100,0
20240726,164500,484827055,4100,4100,4100,4100,0
20240726,164400,484827055,4100,4100,4100,4100,0
20240726,164300,484827055,4100,4100,4100,4100,0
20240726,164200,484827055,4100,4100,4100,4100,0
20240726,164100,484827055,4100,4100,4100,4100,0
20240726,164000,484827055,4100,4100,4100,4100,0
20240726,163900,484827055,4100,4100,4100,4100,0
20240726,163800,484827055,4100,4100,4100,4100,0
20240726,163700,484827055,4100,4100,4100,4100,0
20240726,163600,484827055,4100,4100,4100,4100,0
20240726,163500,484827055,4100,4100,4100,4100,0
20240726,163400,484827055,4100,4100,4100,4100,1909
20240726,163300,484827055,4100,4100,4100,4100,0
20240726,163200,484827055,4100,4100,4100,4100,0
20240726,163100,484827055,4100,4100,4100,4100,0
20240726,163000,484827055,4100,4100,4100,4100,0
20240726,162900,484827055,4100,4100,4100,4100,0
20240726,162800,484827055,4100,4100,4100,4100,0
20240726,162700,484827055,4100,4100,4100,4100,0
20240726,162600,484827055,4100,4100,4100,4100,0
20240726,162500,484827055,4100,4100,4100,4100,0
20240726,162400,484827055,4100,4100,4100,4100,0
20240726,162300,484827055,4100,4100,4100,4100,0
20240726,162200,484827055,4100,4100,4100,4100,0
20240726,162100,484827055,4100,4100,4100,4100,0
20240726,162000,484827055,4100,4100,4100,4100,0
20240726,161900,484827055,4100,4100,4100,4100,0
20240726,161800,484827055,4100,4100,4100,4100,0
20240726,161700,484827055,4100,4100,4100,4100,0
20240726,161600,484827055,4100,4100,4100,4100,0
20240726,161500,484827055,4100,4100,4100,4100,0
20240726,161400,484827055,4100,4100,4100,4100,0
20240726,161300,484827055,4100,4100,4100,4100,0
20240726,161200,484827055,4100,4100,4100,4100,0
20240726,161100,484827055,4100,4100,4100,4100,0
20240726,161000,484827055,4100,4100,4100,4100,0
20240726,160900,484827055,4100,4100,4100,4100,0
20240726,160800,484827055,4100,4100,4100,4100,0
20240726,160700,484827055,4100,4100,4100,4100,0
20240726,160600,484827055,4100,4100,4100,4100,0
20240726,160500,484827055,4100,4100,4100,4100,0
20240726,160400,484827055,4100,4100,4100,4100,1909
20240726,160300,484827055,4100,4100,4100,4100,0
20240726,160200,484827055,4100,4100,4100,4100,0
20240726,160100,484827055,4100,4100,4100,4100,0
20240726,160000,484827055,4100,4100,4100,4100,0
20240726,155900,484827055,4100,4100,4100,4100,0
20240726,155800,484827055,4100,4100,4100,4100,0
20240726,155700,484827055,4100,4100,4100,4100,0
20240726,155600,484827055,4100,4100,4100,4100,0
20240726,155500,484827055,4100,4100,4100,4100,0
20240726,155400,484827055,4100,4100,4100,4100,0
20240726,155300,484827055,4100,4100,4100,4100,0
20240726,155200,484827055,4100,4100,4100,4100,0
20240726,155100,484827055,4100,4100,4100,4100,0
20240726,155000,484827055,4100,4100,4100,4100,0
20240726,154900,484827055,4100,4100,4100,4100,0
20240726,154800,484827055,4100,4100,4100,4100,0
20240726,154700,484827055,4100,4100,4100,4100,0
20240726,154600,484827055,4100,4100,4100,4100,0
20240726,154500,484827055,4100,4100,4100,4100,0
20240726,154400,484827055,4100,4100,4100,4100,0
20240726,154300,484827055,4100,4100,4100,4100,0
20240726,154200,484827055,4100,4100,4100,4100,0
20240726,154100,484827055,4100,4100,4100,4100,0
20240726,154000,484827055,4100,4100,4100,4100,0
20240726,153900,484827055,4100,4100,4100,4100,0
20240726,153800,484827055,4100,4100,4100,4100,0
20240726,153700,484827055,4100,4100,4100,4100,0
20240726,153600,484827055,4100,4100,4100,4100,0
20240726,153500,484827055,4100,4100,4100,4100,0
20240726,153400,484827055,4100,4100,4100,4100,1909
20240726,153300,484827055,4100,4100,4100,4100,0
20240726,153200,484827055,4100,4100,4100,4100,0
20240726,153100,484827055,4100,4100,4100,4100,0
20240726,153000,484827055,4100,4100,4100,4100,1909
20240726,152900,477000155,4115,4115,4115,4115,0
20240726,152800,477000155,4115,4115,4115,4115,0
20240726,152700,477000155,4115,4115,4115,4115,0
20240726,152600,477000155,4115,4115,4115,4115,0
20240726,152500,477000155,4115,4115,4115,4115,0
20240726,152400,477000155,4115,4115,4115,4115,0
20240726,152300,477000155,4115,4115,4115,4115,0
20240726,152200,477000155,4115,4115,4115,4115,0
20240726,152100,477000155,4115,4115,4115,4115,0
20240726,152000,477000155,4115,4115,4115,4115,0
20240726,151900,477000155,4115,4120,4120,4115,435
20240726,151800,475209950,4110,4110,4110,4110,99
20240726,151700,474803060,4110,4110,4110,4110,376
20240726,151600,473257700,4110,4115,4115,4110,290
20240726,151500,472065300,4115,4115,4115,4115,11
20240726,151400,472020035,4115,4115,4115,4115,955
20240726,151300,468090210,4115,4115,4115,4115,46
20240726,151200,467900920,4095,4095,4095,4095,0
20240726,151100,467900920,4095,4100,4100,4095,150
20240726,151000,467286530,4095,4120,4120,4095,1367
20240726,150900,461679105,4110,4110,4110,4110,31
20240726,150800,461551695,4115,4120,4120,4115,38
20240726,150700,461395315,4120,4120,4120,4120,0
20240726,150600,461395315,4120,4120,4120,4120,0
20240726,150500,461395315,4120,4120,4120,4120,3
20240726,150400,461382955,4105,4105,4120,4105,693
20240726,150300,458535595,4100,4105,4105,4100,475
20240726,150200,456585755,4105,4100,4105,4100,780
20240726,150100,453384105,4095,4095,4095,4095,0
20240726,150000,453384105,4095,4105,4105,4095,281
20240726,145900,452230610,4095,4095,4095,4095,700
20240726,145800,449364110,4100,4100,4100,4100,2500
20240726,145700,439114110,4100,4105,4105,4100,537
20240726,145600,436912210,4105,4115,4115,4105,217
20240726,145500,436021405,4105,4110,4110,4105,509
20240726,145400,433931100,4110,4110,4110,4110,29
20240726,145300,433811910,4105,4105,4105,4105,5
20240726,145200,433791385,4105,4105,4105,4105,0
20240726,145100,433791385,4105,4110,4110,4105,327
20240726,145000,432448000,4110,4115,4115,4110,103
20240726,144900,432024170,4115,4115,4115,4115,0
20240726,144800,432024170,4115,4115,4115,4115,0
20240726,144700,432024170,4115,4115,4115,4115,13
20240726,144600,431970675,4100,4110,4110,4100,1641
20240726,144500,425235765,4115,4115,4115,4115,502
20240726,144400,423170035,4115,4115,4115,4115,0
20240726,144300,423170035,4115,4115,4115,4115,25
20240726,144200,423067160,4115,4115,4115,4115,0
20240726,144100,423067160,4115,4120,4120,4115,52
20240726,144000,422853055,4120,4120,4120,4120,5
20240726,143900,422832455,4120,4120,4120,4120,100
20240726,143800,422420455,4120,4120,4120,4120,3
20240726,143700,422408095,4120,4120,4120,4120,0
20240726,143600,422408095,4120,4120,4120,4120,0
20240726,143500,422408095,4120,4120,4120,4120,0
20240726,143400,422408095,4120,4120,4120,4120,0
20240726,143300,422408095,4120,4130,4130,4120,22
20240726,143200,422317440,4110,4110,4110,4110,0
20240726,143100,422317440,4110,4120,4130,4110,1116
20240726,143000,417721010,4120,4120,4120,4120,0
20240726,142900,417721010,4120,4120,4120,4120,0
20240726,142800,417721010,4120,4120,4120,4120,0
20240726,142700,417721010,4120,4120,4120,4120,210
20240726,142600,416855810,4125,4125,4125,4125,0
20240726,142500,416855810,4125,4125,4125,4125,0
20240726,142400,416855810,4125,4125,4125,4125,5
20240726,142300,416835185,4125,4125,4125,4125,0
20240726,142200,416835185,4125,4125,4125,4125,0
20240726,142100,416835185,4125,4125,4125,4125,0
20240726,142000,416835185,4125,4125,4125,4125,2
20240726,141900,416826935,4125,4125,4125,4125,11
20240726,141800,416781560,4125,4125,4125,4125,46
20240726,141700,416591810,4130,4130,4130,4130,100
20240726,141600,416178810,4130,4130,4130,4130,0
20240726,141500,416178810,4130,4130,4130,4130,0
20240726,141400,416178810,4130,4130,4130,4130,0
20240726,141300,416178810,4130,4130,4130,4130,15
20240726,141200,416116860,4130,4130,4130,4130,190
20240726,141100,415332160,4135,4135,4135,4135,0
20240726,141000,415332160,4135,4135,4135,4135,0
20240726,140900,415332160,4135,4135,4135,4135,0
20240726,140800,415332160,4135,4135,4135,4135,50
20240726,140700,415125410,4135,4135,4135,4135,0
20240726,140600,415125410,4135,4135,4135,4135,0
20240726,140500,415125410,4135,4135,4135,4135,0
20240726,140400,415125410,4135,4135,4135,4135,0
20240726,140300,415125410,4135,4135,4135,4135,6
20240726,140200,415100600,4140,4140,4140,4140,0
20240726,140100,415100600,4140,4140,4140,4140,0
20240726,140000,415100600,4140,4140,4140,4140,6
20240726,135900,415075760,4145,4145,4145,4145,0
20240726,135800,415075760,4145,4130,4145,4130,51
20240726,135700,414865115,4130,4130,4130,4130,0
20240726,135600,414865115,4130,4130,4130,4130,0
20240726,135500,414865115,4130,4130,4130,4130,0
20240726,135400,414865115,4130,4130,4130,4130,11
20240726,135300,414819685,4130,4130,4130,4130,0
20240726,135200,414819685,4130,4130,4130,4130,5
20240726,135100,414799035,4130,4130,4130,4130,0
20240726,135000,414799035,4130,4130,4130,4130,0
20240726,134900,414799035,4130,4130,4130,4130,1
20240726,134800,414794905,4125,4125,4125,4125,0
20240726,134700,414794905,4125,4125,4125,4125,40
20240726,134600,414629905,4135,4135,4135,4135,0
20240726,134500,414629905,4135,4135,4135,4135,10
20240726,134400,414588555,4135,4135,4135,4135,0
20240726,134300,414588555,4135,4135,4135,4135,0
20240726,134200,414588555,4135,4135,4135,4135,0
20240726,134100,414588555,4135,4135,4135,4135,0
20240726,134000,414588555,4135,4135,4135,4135,0
20240726,133900,414588555,4135,4125,4135,4125,1293
20240726,133800,409245015,4120,4120,4120,4120,0
20240726,133700,409245015,4120,4120,4120,4120,125
20240726,133600,408730015,4100,4100,4100,4100,0
20240726,133500,408730015,4100,4100,4100,4100,0
20240726,133400,408730015,4100,4100,4100,4100,0
20240726,133300,408730015,4100,4100,4100,4100,1000
20240726,133200,404630015,4100,4100,4100,4100,2261
20240726,133100,395359915,4110,4115,4115,4110,2378
20240726,133000,385574505,4120,4120,4120,4120,24
20240726,132900,385475625,4120,4120,4120,4120,31
20240726,132800,385347905,4120,4115,4120,4115,158
20240726,132700,384697660,4115,4115,4115,4115,0
20240726,132600,384697660,4115,4115,4115,4115,1195
20240726,132500,379780235,4120,4120,4120,4120,0
20240726,132400,379780235,4120,4115,4120,4115,167
20240726,132300,379093005,4120,4120,4120,4120,562
20240726,132200,376777565,4115,4115,4115,4115,10
20240726,132100,376736415,4115,4110,4115,4110,545
20240726,132000,374493790,4115,4115,4115,4115,5
20240726,131900,374473215,4110,4095,4110,4095,38
20240726,131800,374317485,4110,4110,4110,4110,0
20240726,131700,374317485,4110,4110,4110,4110,36
20240726,131600,374169525,4110,4110,4110,4110,1
20240726,131500,374165415,4090,4110,4110,4090,3025
20240726,131400,361778820,4100,4110,4115,4100,907
20240726,131300,358050475,4115,4105,4115,4095,3244
20240726,131200,344735030,4100,4115,4115,4100,3456
20240726,131100,330526075,4100,4150,4150,4100,14003
20240726,131000,272958500,4145,4145,4145,4145,0
20240726,130900,272958500,4145,4145,4145,4145,0
20240726,130800,272958500,4145,4145,4145,4145,0
20240726,130700,272958500,4145,4145,4145,4145,26
20240726,130600,272850730,4155,4155,4155,4155,0
20240726,130500,272850730,4155,4155,4155,4155,0
20240726,130400,272850730,4155,4155,4155,4155,3
20240726,130300,272838265,4145,4150,4150,4145,2700
20240726,130200,261645795,4160,4160,4160,4160,0
20240726,130100,261645795,4160,4160,4160,4160,0
20240726,130000,261645795,4160,4160,4160,4160,0
20240726,125900,261645795,4160,4160,4160,4160,0
20240726,125800,261645795,4160,4160,4160,4160,0
20240726,125700,261645795,4160,4160,4160,4160,48
20240726,125600,261446115,4170,4170,4170,4170,0
20240726,125500,261446115,4170,4170,4170,4170,0
20240726,125400,261446115,4170,4170,4170,4170,340
20240726,125300,260028315,4170,4170,4170,4170,1
20240726,125200,260024145,4170,4170,4170,4170,0
20240726,125100,260024145,4170,4170,4170,4170,2
20240726,125000,260015805,4170,4160,4170,4160,195
20240726,124900,259204105,4150,4150,4150,4150,178
20240726,124800,258465405,4150,4150,4150,4150,1
20240726,124700,258461255,4150,4150,4150,4150,241
20240726,124600,257461105,4150,4150,4150,4150,0
20240726,124500,257461105,4150,4150,4150,4150,21
20240726,124400,257373955,4150,4150,4150,4150,30
20240726,124300,257249455,4150,4150,4150,4150,322
20240726,124200,255913155,4150,4150,4150,4150,1
20240726,124100,255909005,4150,4150,4150,4150,0
20240726,124000,255909005,4150,4150,4150,4150,340
20240726,123900,254498005,4150,4150,4150,4150,150
20240726,123800,253875505,4160,4155,4160,4150,153
20240726,123700,253240345,4155,4155,4155,4155,265
20240726,123600,252139270,4155,4155,4155,4155,41
20240726,123500,251968915,4155,4155,4155,4155,11
20240726,123400,251923210,4155,4155,4155,4155,0
20240726,123300,251923210,4155,4155,4155,4155,0
20240726,123200,251923210,4155,4155,4155,4155,0
20240726,123100,251923210,4155,4155,4155,4155,43
20240726,123000,251744545,4155,4155,4155,4155,0
20240726,122900,251744545,4155,4155,4155,4155,5
20240726,122800,251723770,4155,4155,4155,4155,45
20240726,122700,251536795,4160,4160,4160,4160,0
20240726,122600,251536795,4160,4160,4160,4160,0
20240726,122500,251536795,4160,4160,4160,4160,1
20240726,122400,251532635,4160,4160,4160,4160,0
20240726,122300,251532635,4160,4160,4160,4160,3
20240726,122200,251520155,4155,4155,4155,4155,0
20240726,122100,251520155,4155,4155,4155,4155,0
20240726,122000,251520155,4155,4155,4155,4155,0
20240726,121900,251520155,4155,4155,4155,4155,125
20240726,121800,251000780,4160,4160,4160,4160,0
20240726,121700,251000780,4160,4160,4160,4160,0
20240726,121600,251000780,4160,4160,4160,4160,0
20240726,121500,251000780,4160,4160,4160,4160,0
20240726,121400,251000780,4160,4160,4160,4160,323
20240726,121300,249657100,4160,4160,4160,4160,0
20240726,121200,249657100,4160,4160,4160,4160,19
20240726,121100,249578060,4160,4160,4160,4160,40
20240726,121000,249411660,4165,4165,4165,4165,1
20240726,120900,249407495,4170,4170,4170,4170,1
20240726,120800,249403325,4170,4170,4170,4170,0
20240726,120700,249403325,4170,4170,4170,4170,300
20240726,120600,248152325,4170,4170,4170,4170,0
20240726,120500,248152325,4170,4160,4170,4160,416
20240726,120400,246420195,4160,4160,4160,4160,20
20240726,120300,246336995,4160,4160,4160,4160,0
20240726,120200,246336995,4160,4160,4160,4160,0
20240726,120100,246336995,4160,4160,4160,4160,12
20240726,120000,246287075,4160,4160,4160,4160,0
20240726,115900,246287075,4160,4155,4160,4155,245
20240726,115800,245268550,4155,4155,4155,4155,0
20240726,115700,245268550,4155,4155,4155,4155,0
20240726,115600,245268550,4155,4155,4155,4155,0
20240726,115500,245268550,4155,4155,4155,4155,0
20240726,115400,245268550,4155,4135,4155,4135,867
20240726,115300,241683485,4135,4135,4135,4135,0
20240726,115200,241683485,4135,4135,4135,4135,0
20240726,115100,241683485,4135,4135,4135,4135,0
20240726,115000,241683485,4135,4135,4135,4135,0
20240726,114900,241683485,4135,4135,4135,4135,0
20240726,114800,241683485,4135,4135,4135,4135,1
20240726,114700,241679350,4130,4130,4130,4130,0
20240726,114600,241679350,4130,4130,4130,4130,0
20240726,114500,241679350,4130,4130,4130,4130,0
20240726,114400,241679350,4130,4130,4155,4130,76
20240726,114300,241365445,4155,4155,4155,4155,0
20240726,114200,241365445,4155,4155,4155,4155,0
20240726,114100,241365445,4155,4155,4155,4155,200
20240726,114000,240534445,4130,4130,4130,4130,200
20240726,113900,239708445,4125,4125,4125,4125,0
20240726,113800,239708445,4125,4125,4125,4125,0
20240726,113700,239708445,4125,4125,4125,4125,0
20240726,113600,239708445,4125,4125,4125,4125,0
20240726,113500,239708445,4125,4125,4125,4125,1
20240726,113400,239704320,4130,4130,4130,4130,704
20240726,113300,236796800,4130,4130,4130,4130,0
20240726,113200,236796800,4130,4130,4130,4130,0
20240726,113100,236796800,4130,4130,4130,4130,0
20240726,113000,236796800,4130,4130,4130,4130,17
20240726,112900,236726590,4120,4125,4125,4120,1049
20240726,112800,232403740,4125,4135,4135,4125,251
20240726,112700,231367190,4150,4150,4150,4150,184
20240726,112600,230603590,4150,4150,4150,4150,92
20240726,112500,230221790,4150,4150,4150,4150,40
20240726,112400,230055790,4150,4150,4150,4150,0
20240726,112300,230055790,4150,4150,4150,4150,0
20240726,112200,230055790,4150,4150,4150,4150,0
20240726,112100,230055790,4150,4150,4150,4150,0
20240726,112000,230055790,4150,4150,4150,4150,0
20240726,111900,230055790,4150,4155,4155,4150,235
20240726,111800,229080485,4155,4155,4155,4155,0
20240726,111700,229080485,4155,4160,4160,4150,1603
20240726,111600,222427260,4165,4165,4165,4165,204
20240726,111500,221577600,4170,4170,4170,4170,11
20240726,111400,221531730,4190,4185,4190,4185,346
20240726,111300,220083705,4185,4180,4185,4180,119
20240726,111200,219585715,4185,4185,4185,4185,0
20240726,111100,219585715,4185,4150,4185,4150,10
20240726,111000,219544095,4130,4120,4130,4120,6824
20240726,110900,191375205,4120,4120,4120,4120,29
20240726,110800,191255725,4120,4125,4125,4120,54
20240726,110700,191032990,4120,4120,4120,4120,19
20240726,110600,190954710,4110,4110,4110,4110,187
20240726,110500,190186140,4110,4110,4110,4110,0
20240726,110400,190186140,4110,4110,4110,4110,0
20240726,110300,190186140,4110,4120,4120,4110,784
20240726,110200,186960210,4115,4115,4115,4115,0
20240726,110100,186960210,4115,4115,4115,4115,118
20240726,110000,186474640,4125,4120,4125,4120,31
20240726,105900,186346780,4125,4120,4125,4115,590
20240726,105800,183916215,4125,4130,4130,4125,356
20240726,105700,182447710,4130,4130,4130,4130,1
20240726,105600,182443580,4130,4130,4130,4130,3
20240726,105500,182431190,4125,4125,4125,4125,33
20240726,105400,182295065,4130,4130,4130,4130,1
20240726,105300,182290935,4125,4125,4125,4125,5
20240726,105200,182270310,4130,4130,4130,4130,0
20240726,105100,182270310,4130,4130,4130,4130,1
20240726,105000,182266180,4130,4130,4130,4130,350
20240726,104900,180820680,4130,4130,4130,4130,0
20240726,104800,180820680,4130,4130,4130,4130,110
20240726,104700,180366380,4130,4130,4130,4130,227
20240726,104600,179428870,4135,4135,4135,4135,300
20240726,104500,178188370,4135,4135,4135,4135,35
20240726,104400,178043645,4185,4185,4185,4185,0
20240726,104300,178043645,4185,4185,4185,4185,0
20240726,104200,178043645,4185,4185,4185,4185,0
20240726,104100,178043645,4185,4185,4185,4185,0
20240726,104000,178043645,4185,4150,4185,4150,22
20240726,103900,177952255,4130,4130,4130,4130,270
20240726,103800,176837155,4130,4130,4130,4130,0
20240726,103700,176837155,4130,4150,4150,4130,573
20240726,103600,174466340,4150,4150,4150,4150,0
20240726,103500,174466340,4150,4150,4150,4150,0
20240726,103400,174466340,4150,4150,4150,4150,0
20240726,103300,174466340,4150,4150,4150,4150,0
20240726,103200,174466340,4150,4150,4150,4150,0
20240726,103100,174466340,4150,4145,4150,4145,241
20240726,103000,173467390,4145,4145,4145,4145,0
20240726,102900,173467390,4145,4145,4145,4145,2
20240726,102800,173459100,4140,4140,4140,4140,0
20240726,102700,173459100,4140,4140,4140,4135,119
20240726,102600,172966985,4140,4140,4140,4140,342
20240726,102500,171551105,4145,4150,4150,4145,164
20240726,102400,170870775,4155,4155,4155,4155,3
20240726,102300,170858310,4155,4155,4155,4155,21
20240726,102200,170771055,4195,4195,4195,4195,1
20240726,102100,170766860,4200,4175,4200,4175,963
20240726,102000,166733310,4150,4150,4150,4150,292
20240726,101900,165521510,4150,4150,4150,4150,123
20240726,101800,165011060,4150,4150,4150,4150,1
20240726,101700,165006910,4145,4145,4145,4145,37
20240726,101600,164853545,4145,4145,4145,4145,100
20240726,101500,164439045,4145,4160,4160,4145,420
20240726,101400,162696640,4150,4150,4150,4150,46
20240726,101300,162505740,4175,4175,4175,4150,19
20240726,101200,162426590,4180,4180,4180,4180,1
20240726,101100,162422410,4180,4165,4180,4165,209
20240726,101000,161551910,4165,4165,4165,4165,1
20240726,100900,161547745,4165,4150,4165,4150,350
20240726,100800,160095230,4165,4165,4165,4165,1
20240726,100700,160091065,4150,4150,4150,4130,407
20240726,100600,158405080,4140,4140,4140,4140,0
20240726,100500,158405080,4140,4150,4150,4140,55
20240726,100400,158176860,4150,4150,4150,4150,11
20240726,100300,158131210,4150,4150,4150,4150,2
20240726,100200,158122910,4150,4150,4150,4150,25
20240726,100100,158019160,4150,4150,4150,4150,4
20240726,100000,158002560,4155,4135,4155,4135,8
20240726,095900,157969420,4165,4160,4165,4160,3112
20240726,095800,145023490,4160,4130,4160,4130,143
20240726,095700,144432780,4120,4115,4125,4115,1786
20240726,095600,137072840,4115,4115,4115,4115,20
20240726,095500,136990540,4115,4115,4115,4115,11
20240726,095400,136945275,4115,4115,4115,4115,169
20240726,095300,136249840,4115,4120,4120,4115,11
20240726,095200,136204560,4125,4120,4125,4120,284
20240726,095100,135033275,4120,4125,4125,4120,81
20240726,095000,134699435,4125,4125,4125,4125,2
20240726,094900,134691185,4125,4125,4125,4125,422
20240726,094800,132950435,4125,4125,4125,4125,485
20240726,094700,130949810,4125,4125,4125,4125,50
20240726,094600,130743560,4125,4125,4125,4125,11
20240726,094500,130698185,4125,4125,4125,4125,68
20240726,094400,130417685,4125,4125,4125,4125,93
20240726,094300,130034060,4125,4130,4150,4125,1253
20240726,094200,124839545,4155,4155,4155,4155,0
20240726,094100,124839545,4155,4160,4160,4155,102
20240726,094000,124415730,4130,4130,4130,4130,3945
20240726,093900,108122880,4130,4135,4135,4130,116
20240726,093800,107643755,4135,4145,4145,4135,721
20240726,093700,104657995,4145,4165,4165,4145,224
20240726,093600,103729495,4165,4165,4165,4165,11
20240726,093500,103683680,4165,4165,4165,4165,10
20240726,093400,103642030,4165,4165,4165,4145,2815
20240726,093300,91941000,4185,4185,4185,4185,32
20240726,093200,91807080,4210,4210,4210,4210,0
20240726,093100,91807080,4210,4210,4210,4210,1
20240726,093000,91802870,4165,4180,4180,4165,13
20240726,092900,91748695,4210,4195,4210,4185,1193
20240726,092800,86749985,4210,4210,4210,4210,0
20240726,092700,86749985,4210,4210,4210,4210,0
20240726,092600,86749985,4210,4210,4210,4210,501
20240726,092500,84640775,4210,4175,4210,4150,1112
20240726,092400,80021915,4190,4200,4200,4190,3112
20240726,092300,66982525,4200,4210,4210,4200,7668
20240726,092200,34739085,4210,4210,4210,4210,0
20240726,092100,34739085,4210,4210,4210,4210,0
20240726,092000,34739085,4210,4210,4210,4210,310
20240726,091900,33433985,4210,4210,4210,4210,0
20240726,091800,33433985,4210,4210,4210,4210,20
20240726,091700,33349785,4230,4230,4230,4230,0
20240726,091600,33349785,4230,4230,4230,4230,374
20240726,091500,31767765,4230,4220,4230,4220,301
20240726,091400,30494545,4230,4230,4230,4230,100
20240726,091300,30071545,4230,4210,4230,4210,480
20240726,091200,28049345,4210,4210,4210,4210,3
20240726,091100,28036715,4210,4215,4215,4210,510
20240726,091000,25888025,4205,4205,4205,4205,0
20240726,090900,25888025,4205,4205,4205,4205,0
20240726,090800,25888025,4205,4210,4210,4205,128
20240726,090700,25349780,4205,4230,4230,4205,828
20240726,090600,21856245,4230,4230,4230,4230,204
20240726,090500,20993325,4230,4230,4230,4230,59
20240726,090400,20743755,4230,4230,4230,4230,26
20240726,090300,20633775,4205,4205,4205,4205,0
20240726,090200,20633775,4205,4205,4205,4205,0
20240726,090100,20633775,4205,4230,4230,4205,3403
20240726,090000,6304950,4230,4300,4300,4225,1442