stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,191600,218884660,10910,10910,10910,10910,797
20240726,191500,218884660,10910,10910,10910,10910,0
20240726,191400,218884660,10910,10910,10910,10910,0
20240726,191300,218884660,10910,10910,10910,10910,0
20240726,191200,218884660,10910,10910,10910,10910,0
20240726,191100,218884660,10910,10910,10910,10910,0
20240726,191000,218884660,10910,10910,10910,10910,0
20240726,190900,218884660,10910,10910,10910,10910,0
20240726,190800,218884660,10910,10910,10910,10910,0
20240726,190700,218884660,10910,10910,10910,10910,0
20240726,190600,218884660,10910,10910,10910,10910,0
20240726,190500,218884660,10910,10910,10910,10910,0
20240726,190400,218884660,10910,10910,10910,10910,0
20240726,190300,218884660,10910,10910,10910,10910,0
20240726,190200,218884660,10910,10910,10910,10910,0
20240726,190100,218884660,10910,10910,10910,10910,0
20240726,190000,218884660,10910,10910,10910,10910,0
20240726,185900,218884660,10910,10910,10910,10910,0
20240726,185800,218884660,10910,10910,10910,10910,0
20240726,185700,218884660,10910,10910,10910,10910,0
20240726,185600,218884660,10910,10910,10910,10910,0
20240726,185500,218884660,10910,10910,10910,10910,0
20240726,185400,218884660,10910,10910,10910,10910,0
20240726,185300,218884660,10910,10910,10910,10910,0
20240726,185200,218884660,10910,10910,10910,10910,0
20240726,185100,218884660,10910,10910,10910,10910,0
20240726,185000,218884660,10910,10910,10910,10910,0
20240726,184900,218884660,10910,10910,10910,10910,0
20240726,184800,218884660,10910,10910,10910,10910,0
20240726,184700,218884660,10910,10910,10910,10910,0
20240726,184600,218884660,10910,10910,10910,10910,797
20240726,184500,218884660,10910,10910,10910,10910,0
20240726,184400,218884660,10910,10910,10910,10910,0
20240726,184300,218884660,10910,10910,10910,10910,0
20240726,184200,218884660,10910,10910,10910,10910,0
20240726,184100,218884660,10910,10910,10910,10910,0
20240726,184000,218884660,10910,10910,10910,10910,0
20240726,183900,218884660,10910,10910,10910,10910,0
20240726,183800,218884660,10910,10910,10910,10910,0
20240726,183700,218884660,10910,10910,10910,10910,0
20240726,183600,218884660,10910,10910,10910,10910,0
20240726,183500,218884660,10910,10910,10910,10910,0
20240726,183400,218884660,10910,10910,10910,10910,0
20240726,183300,218884660,10910,10910,10910,10910,0
20240726,183200,218884660,10910,10910,10910,10910,0
20240726,183100,218884660,10910,10910,10910,10910,0
20240726,183000,218884660,10910,10910,10910,10910,0
20240726,182900,218884660,10910,10910,10910,10910,0
20240726,182800,218884660,10910,10910,10910,10910,0
20240726,182700,218884660,10910,10910,10910,10910,0
20240726,182600,218884660,10910,10910,10910,10910,0
20240726,182500,218884660,10910,10910,10910,10910,0
20240726,182400,218884660,10910,10910,10910,10910,0
20240726,182300,218884660,10910,10910,10910,10910,0
20240726,182200,218884660,10910,10910,10910,10910,0
20240726,182100,218884660,10910,10910,10910,10910,0
20240726,182000,218884660,10910,10910,10910,10910,0
20240726,181900,218884660,10910,10910,10910,10910,0
20240726,181800,218884660,10910,10910,10910,10910,0
20240726,181700,218884660,10910,10910,10910,10910,0
20240726,181600,218884660,10910,10910,10910,10910,797
20240726,181500,218884660,10910,10910,10910,10910,0
20240726,181400,218884660,10910,10910,10910,10910,0
20240726,181300,218884660,10910,10910,10910,10910,0
20240726,181200,218884660,10910,10910,10910,10910,0
20240726,181100,218884660,10910,10910,10910,10910,0
20240726,181000,218884660,10910,10910,10910,10910,0
20240726,180900,218884660,10910,10910,10910,10910,0
20240726,180800,218884660,10910,10910,10910,10910,0
20240726,180700,218884660,10910,10910,10910,10910,0
20240726,180600,218884660,10910,10910,10910,10910,0
20240726,180500,218884660,10910,10910,10910,10910,0
20240726,180400,218884660,10910,10910,10910,10910,0
20240726,180300,218884660,10910,10910,10910,10910,0
20240726,180200,218884660,10910,10910,10910,10910,0
20240726,180100,218884660,10910,10910,10910,10910,0
20240726,180000,218884660,10910,10910,10910,10910,0
20240726,175900,218884660,10910,10910,10910,10910,0
20240726,175800,218884660,10910,10910,10910,10910,0
20240726,175700,218884660,10910,10910,10910,10910,0
20240726,175600,218884660,10910,10910,10910,10910,0
20240726,175500,218884660,10910,10910,10910,10910,0
20240726,175400,218884660,10910,10910,10910,10910,0
20240726,175300,218884660,10910,10910,10910,10910,0
20240726,175200,218884660,10910,10910,10910,10910,0
20240726,175100,218884660,10910,10910,10910,10910,0
20240726,175000,218884660,10910,10910,10910,10910,0
20240726,174900,218884660,10910,10910,10910,10910,0
20240726,174800,218884660,10910,10910,10910,10910,0
20240726,174700,218884660,10910,10910,10910,10910,0
20240726,174600,218884660,10910,10910,10910,10910,797
20240726,174500,218884660,10910,10910,10910,10910,0
20240726,174400,218884660,10910,10910,10910,10910,0
20240726,174300,218884660,10910,10910,10910,10910,0
20240726,174200,218884660,10910,10910,10910,10910,0
20240726,174100,218884660,10910,10910,10910,10910,0
20240726,174000,218884660,10910,10910,10910,10910,0
20240726,173900,218884660,10910,10910,10910,10910,0
20240726,173800,218884660,10910,10910,10910,10910,0
20240726,173700,218884660,10910,10910,10910,10910,0
20240726,173600,218884660,10910,10910,10910,10910,0
20240726,173500,218884660,10910,10910,10910,10910,0
20240726,173400,218884660,10910,10910,10910,10910,0
20240726,173300,218884660,10910,10910,10910,10910,0
20240726,173200,218884660,10910,10910,10910,10910,0
20240726,173100,218884660,10910,10910,10910,10910,0
20240726,173000,218884660,10910,10910,10910,10910,0
20240726,172900,218884660,10910,10910,10910,10910,0
20240726,172800,218884660,10910,10910,10910,10910,0
20240726,172700,218884660,10910,10910,10910,10910,0
20240726,172600,218884660,10910,10910,10910,10910,0
20240726,172500,218884660,10910,10910,10910,10910,0
20240726,172400,218884660,10910,10910,10910,10910,0
20240726,172300,218884660,10910,10910,10910,10910,0
20240726,172200,218884660,10910,10910,10910,10910,0
20240726,172100,218884660,10910,10910,10910,10910,0
20240726,172000,218884660,10910,10910,10910,10910,0
20240726,171900,218884660,10910,10910,10910,10910,0
20240726,171800,218884660,10910,10910,10910,10910,0
20240726,171700,218884660,10910,10910,10910,10910,0
20240726,171600,218884660,10910,10910,10910,10910,797
20240726,171500,218884660,10910,10910,10910,10910,0
20240726,171400,218884660,10910,10910,10910,10910,0
20240726,171300,218884660,10910,10910,10910,10910,0
20240726,171200,218884660,10910,10910,10910,10910,0
20240726,171100,218884660,10910,10910,10910,10910,0
20240726,171000,218884660,10910,10910,10910,10910,0
20240726,170900,218884660,10910,10910,10910,10910,0
20240726,170800,218884660,10910,10910,10910,10910,0
20240726,170700,218884660,10910,10910,10910,10910,0
20240726,170600,218884660,10910,10910,10910,10910,0
20240726,170500,218884660,10910,10910,10910,10910,0
20240726,170400,218884660,10910,10910,10910,10910,0
20240726,170300,218884660,10910,10910,10910,10910,0
20240726,170200,218884660,10910,10910,10910,10910,0
20240726,170100,218884660,10910,10910,10910,10910,0
20240726,170000,218884660,10910,10910,10910,10910,0
20240726,165900,218884660,10910,10910,10910,10910,0
20240726,165800,218884660,10910,10910,10910,10910,0
20240726,165700,218884660,10910,10910,10910,10910,0
20240726,165600,218884660,10910,10910,10910,10910,0
20240726,165500,218884660,10910,10910,10910,10910,0
20240726,165400,218884660,10910,10910,10910,10910,0
20240726,165300,218884660,10910,10910,10910,10910,0
20240726,165200,218884660,10910,10910,10910,10910,0
20240726,165100,218884660,10910,10910,10910,10910,0
20240726,165000,218884660,10910,10910,10910,10910,0
20240726,164900,218884660,10910,10910,10910,10910,0
20240726,164800,218884660,10910,10910,10910,10910,0
20240726,164700,218884660,10910,10910,10910,10910,0
20240726,164600,218884660,10910,10910,10910,10910,797
20240726,164500,218884660,10910,10910,10910,10910,0
20240726,164400,218884660,10910,10910,10910,10910,0
20240726,164300,218884660,10910,10910,10910,10910,0
20240726,164200,218884660,10910,10910,10910,10910,0
20240726,164100,218884660,10910,10910,10910,10910,0
20240726,164000,218884660,10910,10910,10910,10910,0
20240726,163900,218884660,10910,10910,10910,10910,0
20240726,163800,218884660,10910,10910,10910,10910,0
20240726,163700,218884660,10910,10910,10910,10910,0
20240726,163600,218884660,10910,10910,10910,10910,0
20240726,163500,218884660,10910,10910,10910,10910,0
20240726,163400,218884660,10910,10910,10910,10910,0
20240726,163300,218884660,10910,10910,10910,10910,0
20240726,163200,218884660,10910,10910,10910,10910,0
20240726,163100,218884660,10910,10910,10910,10910,0
20240726,163000,218884660,10910,10910,10910,10910,0
20240726,162900,218884660,10910,10910,10910,10910,0
20240726,162800,218884660,10910,10910,10910,10910,0
20240726,162700,218884660,10910,10910,10910,10910,0
20240726,162600,218884660,10910,10910,10910,10910,0
20240726,162500,218884660,10910,10910,10910,10910,0
20240726,162400,218884660,10910,10910,10910,10910,0
20240726,162300,218884660,10910,10910,10910,10910,0
20240726,162200,218884660,10910,10910,10910,10910,0
20240726,162100,218884660,10910,10910,10910,10910,0
20240726,162000,218884660,10910,10910,10910,10910,0
20240726,161900,218884660,10910,10910,10910,10910,0
20240726,161800,218884660,10910,10910,10910,10910,0
20240726,161700,218884660,10910,10910,10910,10910,0
20240726,161600,218884660,10910,10910,10910,10910,797
20240726,161500,218884660,10910,10910,10910,10910,0
20240726,161400,218884660,10910,10910,10910,10910,0
20240726,161300,218884660,10910,10910,10910,10910,0
20240726,161200,218884660,10910,10910,10910,10910,0
20240726,161100,218884660,10910,10910,10910,10910,0
20240726,161000,218884660,10910,10910,10910,10910,0
20240726,160900,218884660,10910,10910,10910,10910,0
20240726,160800,218884660,10910,10910,10910,10910,0
20240726,160700,218884660,10910,10910,10910,10910,0
20240726,160600,218884660,10910,10910,10910,10910,0
20240726,160500,218884660,10910,10910,10910,10910,0
20240726,160400,218884660,10910,10910,10910,10910,0
20240726,160300,218884660,10910,10910,10910,10910,0
20240726,160200,218884660,10910,10910,10910,10910,0
20240726,160100,218884660,10910,10910,10910,10910,0
20240726,160000,218884660,10910,10910,10910,10910,0
20240726,155900,218884660,10910,10910,10910,10910,0
20240726,155800,218884660,10910,10910,10910,10910,0
20240726,155700,218884660,10910,10910,10910,10910,0
20240726,155600,218884660,10910,10910,10910,10910,0
20240726,155500,218884660,10910,10910,10910,10910,0
20240726,155400,218884660,10910,10910,10910,10910,0
20240726,155300,218884660,10910,10910,10910,10910,0
20240726,155200,218884660,10910,10910,10910,10910,0
20240726,155100,218884660,10910,10910,10910,10910,0
20240726,155000,218884660,10910,10910,10910,10910,0
20240726,154900,218884660,10910,10910,10910,10910,0
20240726,154800,218884660,10910,10910,10910,10910,0
20240726,154700,218884660,10910,10910,10910,10910,0
20240726,154600,218884660,10910,10910,10910,10910,797
20240726,154500,218884660,10910,10910,10910,10910,0
20240726,154400,218884660,10910,10910,10910,10910,0
20240726,154300,218884660,10910,10910,10910,10910,0
20240726,154200,218884660,10910,10910,10910,10910,0
20240726,154100,218884660,10910,10910,10910,10910,0
20240726,154000,218884660,10910,10910,10910,10910,0
20240726,153900,218884660,10910,10910,10910,10910,0
20240726,153800,218884660,10910,10910,10910,10910,0
20240726,153700,218884660,10910,10910,10910,10910,0
20240726,153600,218884660,10910,10910,10910,10910,0
20240726,153500,218884660,10910,10910,10910,10910,0
20240726,153400,218884660,10910,10910,10910,10910,0
20240726,153300,218884660,10910,10910,10910,10910,0
20240726,153200,218884660,10910,10910,10910,10910,0
20240726,153100,218884660,10910,10910,10910,10910,0
20240726,153000,218884660,10910,10910,10910,10910,797
20240726,152900,210189390,10910,10910,10910,10910,0
20240726,152800,210189390,10910,10910,10910,10910,0
20240726,152700,210189390,10910,10910,10910,10910,0
20240726,152600,210189390,10910,10910,10910,10910,0
20240726,152500,210189390,10910,10910,10910,10910,0
20240726,152400,210189390,10910,10910,10910,10910,0
20240726,152300,210189390,10910,10910,10910,10910,0
20240726,152200,210189390,10910,10910,10910,10910,0
20240726,152100,210189390,10910,10910,10910,10910,0
20240726,152000,210189390,10910,10910,10910,10910,0
20240726,151900,210189390,10910,10910,10910,10880,105
20240726,151800,209043960,10910,10890,10910,10890,71
20240726,151700,208270350,10890,10890,10890,10890,14
20240726,151600,208117890,10890,10890,10890,10890,13
20240726,151500,207976320,10890,10890,10890,10890,14
20240726,151400,207823860,10890,10900,10900,10890,108
20240726,151300,206647590,10890,10880,10890,10880,109
20240726,151200,205461590,10870,10880,10880,10870,17
20240726,151100,205276660,10880,10880,10880,10880,2
20240726,151000,205254900,10880,10880,10880,10880,1
20240726,150900,205244020,10870,10870,10870,10870,0
20240726,150800,205244020,10870,10870,10870,10870,0
20240726,150700,205244020,10870,10870,10870,10870,0
20240726,150600,205244020,10870,10870,10870,10870,1
20240726,150500,205233150,10880,10880,10880,10880,1
20240726,150400,205222270,10870,10880,10880,10870,73
20240726,150300,204428050,10880,10880,10880,10880,32
20240726,150200,204079890,10890,10880,10890,10880,2
20240726,150100,204058120,10890,10890,10890,10890,0
20240726,150000,204058120,10890,10890,10890,10890,55
20240726,145900,203459170,10890,10890,10890,10890,0
20240726,145800,203459170,10890,10900,10900,10890,648
20240726,145700,196396080,10900,10900,10900,10900,0
20240726,145600,196396080,10900,10900,10900,10900,2
20240726,145500,196374280,10900,10900,10900,10900,18
20240726,145400,196178080,10910,10910,10910,10910,0
20240726,145300,196178080,10910,10910,10910,10910,19
20240726,145200,195970790,10910,10910,10910,10910,39
20240726,145100,195545300,10920,10920,10920,10920,0
20240726,145000,195545300,10920,10930,10930,10920,7
20240726,144900,195468850,10920,10920,10920,10920,35
20240726,144800,195086650,10910,10910,10910,10910,2
20240726,144700,195064830,10910,10910,10910,10910,231
20240726,144600,192544620,10910,10910,10920,10910,19
20240726,144500,192337270,10910,10910,10910,10910,0
20240726,144400,192337270,10910,10910,10910,10910,28
20240726,144300,192031790,10910,10910,10910,10910,1
20240726,144200,192020880,10910,10920,10920,10910,46
20240726,144100,191519010,10910,10910,10910,10910,2
20240726,144000,191497190,10920,10910,10920,10900,519
20240726,143900,185832920,10900,10900,10900,10900,0
20240726,143800,185832920,10900,10900,10900,10900,0
20240726,143700,185832920,10900,10910,10910,10900,2
20240726,143600,185811110,10900,10900,10900,10900,1
20240726,143500,185800210,10910,10910,10910,10900,5
20240726,143400,185745680,10900,10900,10900,10900,614
20240726,143300,179053080,10900,10900,10900,10900,1
20240726,143200,179042180,10890,10900,10900,10890,3
20240726,143100,179009500,10890,10900,10900,10890,11
20240726,143000,178889700,10890,10890,10890,10890,6
20240726,142900,178824360,10900,10900,10900,10900,0
20240726,142800,178824360,10900,10890,10900,10890,255
20240726,142700,176047400,10890,10890,10890,10870,496
20240726,142600,170648720,10900,10900,10900,10890,40
20240726,142500,170212730,10910,10900,10910,10890,338
20240726,142400,166528710,10890,10890,10890,10890,0
20240726,142300,166528710,10890,10890,10890,10890,0
20240726,142200,166528710,10890,10890,10890,10890,3
20240726,142100,166496040,10890,10890,10890,10890,1
20240726,142000,166485150,10890,10890,10890,10890,1
20240726,141900,166474260,10890,10890,10890,10890,1
20240726,141800,166463370,10890,10890,10890,10890,1
20240726,141700,166452480,10900,10900,10900,10900,0
20240726,141600,166452480,10900,10900,10900,10900,1
20240726,141500,166441580,10890,10890,10890,10890,1
20240726,141400,166430690,10900,10900,10900,10900,0
20240726,141300,166430690,10900,10900,10900,10900,0
20240726,141200,166430690,10900,10900,10900,10900,35
20240726,141100,166049190,10880,10880,10880,10880,0
20240726,141000,166049190,10880,10880,10880,10880,0
20240726,140900,166049190,10880,10880,10880,10880,0
20240726,140800,166049190,10880,10880,10880,10880,0
20240726,140700,166049190,10880,10880,10880,10880,0
20240726,140600,166049190,10880,10880,10880,10880,0
20240726,140500,166049190,10880,10880,10880,10880,0
20240726,140400,166049190,10880,10880,10880,10880,0
20240726,140300,166049190,10880,10880,10880,10880,0
20240726,140200,166049190,10880,10880,10880,10880,0
20240726,140100,166049190,10880,10890,10900,10880,644
20240726,140000,159031970,10880,10880,10880,10880,13
20240726,135900,158890530,10880,10880,10880,10880,0
20240726,135800,158890530,10880,10880,10880,10880,0
20240726,135700,158890530,10880,10880,10880,10880,0
20240726,135600,158890530,10880,10880,10880,10880,30
20240726,135500,158564130,10900,10900,10900,10900,0
20240726,135400,158564130,10900,10900,10900,10900,0
20240726,135300,158564130,10900,10900,10900,10900,22
20240726,135200,158324330,10890,10890,10890,10890,123
20240726,135100,156984860,10880,10880,10880,10880,0
20240726,135000,156984860,10880,10880,10880,10880,0
20240726,134900,156984860,10880,10880,10880,10880,0
20240726,134800,156984860,10880,10880,10880,10880,0
20240726,134700,156984860,10880,10880,10880,10880,0
20240726,134600,156984860,10880,10880,10880,10880,0
20240726,134500,156984860,10880,10880,10880,10880,13
20240726,134400,156843420,10890,10890,10890,10890,0
20240726,134300,156843420,10890,10890,10890,10890,0
20240726,134200,156843420,10890,10890,10890,10890,0
20240726,134100,156843420,10890,10890,10890,10890,0
20240726,134000,156843420,10890,10890,10890,10890,0
20240726,133900,156843420,10890,10890,10890,10890,0
20240726,133800,156843420,10890,10890,10890,10890,61
20240726,133700,156179130,10890,10890,10890,10890,1
20240726,133600,156168240,10870,10870,10870,10870,0
20240726,133500,156168240,10870,10870,10870,10870,84
20240726,133400,155255160,10860,10860,10860,10860,0
20240726,133300,155255160,10860,10860,10860,10860,0
20240726,133200,155255160,10860,10860,10860,10860,0
20240726,133100,155255160,10860,10860,10860,10860,0
20240726,133000,155255160,10860,10870,10890,10860,669
20240726,132900,147974840,10870,10870,10870,10870,0
20240726,132800,147974840,10870,10870,10870,10870,0
20240726,132700,147974840,10870,10870,10870,10870,2
20240726,132600,147953100,10860,10860,10860,10860,0
20240726,132500,147953100,10860,10860,10860,10860,61
20240726,132400,147290640,10860,10870,10870,10860,685
20240726,132300,139846700,10900,10900,10900,10900,0
20240726,132200,139846700,10900,10900,10900,10900,0
20240726,132100,139846700,10900,10900,10900,10900,1
20240726,132000,139835800,10870,10870,10870,10870,0
20240726,131900,139835800,10870,10870,10870,10870,0
20240726,131800,139835800,10870,10870,10870,10870,0
20240726,131700,139835800,10870,10870,10870,10870,0
20240726,131600,139835800,10870,10870,10870,10870,0
20240726,131500,139835800,10870,10870,10870,10870,0
20240726,131400,139835800,10870,10870,10870,10870,0
20240726,131300,139835800,10870,10870,10870,10870,0
20240726,131200,139835800,10870,10870,10870,10870,0
20240726,131100,139835800,10870,10870,10870,10870,0
20240726,131000,139835800,10870,10870,10870,10870,72
20240726,130900,139053160,10900,10900,10900,10900,0
20240726,130800,139053160,10900,10900,10900,10900,0
20240726,130700,139053160,10900,10900,10900,10900,0
20240726,130600,139053160,10900,10900,10900,10900,0
20240726,130500,139053160,10900,10900,10900,10900,0
20240726,130400,139053160,10900,10900,10900,10900,0
20240726,130300,139053160,10900,10900,10900,10900,0
20240726,130200,139053160,10900,10900,10900,10900,0
20240726,130100,139053160,10900,10900,10900,10900,1
20240726,130000,139042260,10860,10860,10890,10860,643
20240726,125900,132042580,10840,10840,10840,10840,0
20240726,125800,132042580,10840,10840,10840,10840,0
20240726,125700,132042580,10840,10840,10840,10840,0
20240726,125600,132042580,10840,10840,10840,10840,0
20240726,125500,132042580,10840,10850,10850,10840,151
20240726,125400,130405700,10870,10870,10870,10870,0
20240726,125300,130405700,10870,10870,10870,10870,0
20240726,125200,130405700,10870,10860,10870,10860,60
20240726,125100,129753630,10850,10850,10850,10850,0
20240726,125000,129753630,10850,10850,10850,10850,0
20240726,124900,129753630,10850,10850,10850,10850,0
20240726,124800,129753630,10850,10850,10850,10850,0
20240726,124700,129753630,10850,10850,10850,10850,0
20240726,124600,129753630,10850,10850,10850,10850,0
20240726,124500,129753630,10850,10850,10850,10850,0
20240726,124400,129753630,10850,10850,10850,10850,0
20240726,124300,129753630,10850,10850,10850,10850,0
20240726,124200,129753630,10850,10850,10850,10850,0
20240726,124100,129753630,10850,10850,10850,10850,0
20240726,124000,129753630,10850,10850,10850,10850,87
20240726,123900,128809680,10850,10850,10850,10850,0
20240726,123800,128809680,10850,10850,10850,10850,41
20240726,123700,128364830,10850,10850,10850,10850,0
20240726,123600,128364830,10850,10850,10850,10850,0
20240726,123500,128364830,10850,10850,10850,10850,0
20240726,123400,128364830,10850,10850,10850,10850,0
20240726,123300,128364830,10850,10850,10850,10850,0
20240726,123200,128364830,10850,10850,10850,10850,0
20240726,123100,128364830,10850,10850,10850,10830,115
20240726,123000,127118770,10870,10870,10870,10870,0
20240726,122900,127118770,10870,10870,10870,10870,0
20240726,122800,127118770,10870,10840,10870,10840,107
20240726,122700,125957970,10830,10830,10830,10830,36
20240726,122600,125568090,10820,10820,10820,10820,0
20240726,122500,125568090,10820,10820,10820,10820,0
20240726,122400,125568090,10820,10820,10820,10820,37
20240726,122300,125167750,10810,10810,10810,10810,0
20240726,122200,125167750,10810,10810,10810,10810,0
20240726,122100,125167750,10810,10810,10810,10810,153
20240726,122000,123513820,10800,10800,10800,10800,0
20240726,121900,123513820,10800,10800,10800,10800,0
20240726,121800,123513820,10800,10800,10800,10800,0
20240726,121700,123513820,10800,10800,10800,10800,0
20240726,121600,123513820,10800,10800,10800,10800,0
20240726,121500,123513820,10800,10800,10800,10800,0
20240726,121400,123513820,10800,10800,10800,10800,0
20240726,121300,123513820,10800,10800,10800,10800,0
20240726,121200,123513820,10800,10800,10800,10800,1
20240726,121100,123503020,10800,10800,10800,10800,0
20240726,121000,123503020,10800,10800,10800,10800,0
20240726,120900,123503020,10800,10800,10800,10790,833
20240726,120800,114506930,10800,10800,10800,10800,0
20240726,120700,114506930,10800,10800,10800,10800,1
20240726,120600,114496130,10790,10790,10790,10790,0
20240726,120500,114496130,10790,10790,10790,10790,0
20240726,120400,114496130,10790,10790,10790,10790,0
20240726,120300,114496130,10790,10790,10790,10790,0
20240726,120200,114496130,10790,10790,10790,10790,0
20240726,120100,114496130,10790,10790,10790,10790,0
20240726,120000,114496130,10790,10790,10790,10790,0
20240726,115900,114496130,10790,10790,10790,10790,0
20240726,115800,114496130,10790,10790,10790,10790,0
20240726,115700,114496130,10790,10790,10790,10790,0
20240726,115600,114496130,10790,10790,10790,10790,0
20240726,115500,114496130,10790,10790,10790,10790,24
20240726,115400,114237170,10800,10800,10800,10800,0
20240726,115300,114237170,10800,10800,10800,10800,0
20240726,115200,114237170,10800,10800,10800,10800,0
20240726,115100,114237170,10800,10800,10800,10800,0
20240726,115000,114237170,10800,10800,10800,10800,0
20240726,114900,114237170,10800,10800,10800,10800,0
20240726,114800,114237170,10800,10800,10800,10800,0
20240726,114700,114237170,10800,10800,10800,10800,0
20240726,114600,114237170,10800,10800,10800,10800,0
20240726,114500,114237170,10800,10800,10800,10800,90
20240726,114400,113265170,10800,10800,10800,10800,1
20240726,114300,113254370,10790,10790,10790,10790,0
20240726,114200,113254370,10790,10790,10790,10790,0
20240726,114100,113254370,10790,10790,10790,10790,0
20240726,114000,113254370,10790,10790,10790,10790,0
20240726,113900,113254370,10790,10790,10790,10790,0
20240726,113800,113254370,10790,10790,10790,10790,0
20240726,113700,113254370,10790,10790,10790,10790,0
20240726,113600,113254370,10790,10790,10790,10790,1
20240726,113500,113243580,10790,10790,10790,10790,0
20240726,113400,113243580,10790,10790,10790,10790,0
20240726,113300,113243580,10790,10790,10790,10790,0
20240726,113200,113243580,10790,10790,10790,10790,0
20240726,113100,113243580,10790,10790,10790,10790,0
20240726,113000,113243580,10790,10790,10790,10790,0
20240726,112900,113243580,10790,10790,10790,10790,0
20240726,112800,113243580,10790,10790,10790,10790,13
20240726,112700,113103310,10790,10790,10790,10790,0
20240726,112600,113103310,10790,10790,10790,10790,103
20240726,112500,111991940,10800,10800,10800,10800,0
20240726,112400,111991940,10800,10800,10800,10800,0
20240726,112300,111991940,10800,10800,10800,10800,0
20240726,112200,111991940,10800,10800,10800,10800,0
20240726,112100,111991940,10800,10800,10800,10800,38
20240726,112000,111581540,10800,10800,10800,10800,234
20240726,111900,109054340,10800,10800,10800,10800,0
20240726,111800,109054340,10800,10810,10810,10800,151
20240726,111700,107422080,10810,10810,10810,10810,0
20240726,111600,107422080,10810,10880,10880,10810,567
20240726,111500,101275140,10830,10830,10830,10830,0
20240726,111400,101275140,10830,10830,10830,10830,0
20240726,111300,101275140,10830,10830,10830,10830,0
20240726,111200,101275140,10830,10830,10830,10830,467
20240726,111100,96217530,10820,10820,10820,10820,53
20240726,111000,95644070,10820,10830,10830,10820,129
20240726,110900,94247510,10820,10820,10820,10820,0
20240726,110800,94247510,10820,10820,10820,10820,0
20240726,110700,94247510,10820,10820,10820,10820,0
20240726,110600,94247510,10820,10820,10820,10820,0
20240726,110500,94247510,10820,10820,10820,10820,0
20240726,110400,94247510,10820,10820,10820,10820,0
20240726,110300,94247510,10820,10820,10820,10820,0
20240726,110200,94247510,10820,10820,10820,10820,0
20240726,110100,94247510,10820,10840,10840,10820,896
20240726,110000,84536170,10840,10850,10880,10840,632
20240726,105900,77675260,10840,10840,10840,10840,0
20240726,105800,77675260,10840,10840,10840,10840,0
20240726,105700,77675260,10840,10840,10840,10840,26
20240726,105600,77393420,10870,10870,10870,10870,0
20240726,105500,77393420,10870,10870,10870,10870,0
20240726,105400,77393420,10870,10870,10870,10870,0
20240726,105300,77393420,10870,10870,10870,10870,0
20240726,105200,77393420,10870,10870,10870,10870,0
20240726,105100,77393420,10870,10870,10870,10870,0
20240726,105000,77393420,10870,10870,10870,10870,0
20240726,104900,77393420,10870,10870,10870,10870,0
20240726,104800,77393420,10870,10870,10870,10870,0
20240726,104700,77393420,10870,10870,10870,10870,0
20240726,104600,77393420,10870,10870,10870,10870,0
20240726,104500,77393420,10870,10870,10870,10870,0
20240726,104400,77393420,10870,10870,10870,10870,0
20240726,104300,77393420,10870,10850,10870,10800,2223
20240726,104200,53316360,10890,10870,10890,10870,3
20240726,104100,53283730,10830,10830,10830,10830,0
20240726,104000,53283730,10830,10830,10850,10820,335
20240726,103900,49656560,10830,10830,10830,10830,5
20240726,103800,49602410,10830,10830,10830,10830,0
20240726,103700,49602410,10830,10830,10830,10830,0
20240726,103600,49602410,10830,10830,10830,10830,0
20240726,103500,49602410,10830,10830,10830,10830,0
20240726,103400,49602410,10830,10830,10830,10830,0
20240726,103300,49602410,10830,10830,10830,10830,0
20240726,103200,49602410,10830,10850,10850,10830,117
20240726,103100,48333090,10850,10850,10850,10850,0
20240726,103000,48333090,10850,10870,10880,10850,668
20240726,102900,41066600,10870,10870,10870,10870,0
20240726,102800,41066600,10870,10870,10870,10870,0
20240726,102700,41066600,10870,10870,10870,10870,0
20240726,102600,41066600,10870,10870,10870,10870,0
20240726,102500,41066600,10870,10870,10870,10870,0
20240726,102400,41066600,10870,10870,10870,10870,0
20240726,102300,41066600,10870,10870,10870,10870,0
20240726,102200,41066600,10870,10870,10870,10870,0
20240726,102100,41066600,10870,10870,10870,10870,1
20240726,102000,41055730,10870,10870,10870,10870,16
20240726,101900,40881810,10870,10870,10870,10870,0
20240726,101800,40881810,10870,10870,10870,10870,0
20240726,101700,40881810,10870,10870,10870,10870,0
20240726,101600,40881810,10870,10870,10870,10870,0
20240726,101500,40881810,10870,10850,10870,10850,2
20240726,101400,40860090,10870,10870,10870,10870,0
20240726,101300,40860090,10870,10870,10870,10870,0
20240726,101200,40860090,10870,10870,10870,10870,16
20240726,101100,40686170,10850,10850,10850,10850,0
20240726,101000,40686170,10850,10850,10850,10850,0
20240726,100900,40686170,10850,10850,10850,10850,0
20240726,100800,40686170,10850,10850,10850,10850,0
20240726,100700,40686170,10850,10850,10850,10850,0
20240726,100600,40686170,10850,10850,10850,10850,0
20240726,100500,40686170,10850,10850,10850,10850,0
20240726,100400,40686170,10850,10850,10850,10850,0
20240726,100300,40686170,10850,10850,10850,10850,0
20240726,100200,40686170,10850,10850,10850,10850,0
20240726,100100,40686170,10850,10850,10850,10850,0
20240726,100000,40686170,10850,10850,10890,10850,689
20240726,095900,33192620,10840,10840,10840,10840,0
20240726,095800,33192620,10840,10840,10840,10840,77
20240726,095700,32357940,10840,10840,10840,10840,0
20240726,095600,32357940,10840,10840,10840,10840,10
20240726,095500,32249540,10840,10840,10840,10840,0
20240726,095400,32249540,10840,10840,10840,10840,11
20240726,095300,32130300,10840,10850,10850,10840,38
20240726,095200,31718020,10850,10840,10850,10840,66
20240726,095100,31001930,10840,10840,10840,10840,2
20240726,095000,30980250,10860,10860,10860,10860,0
20240726,094900,30980250,10860,10860,10860,10860,10
20240726,094800,30871650,10880,10880,10880,10880,0
20240726,094700,30871650,10880,10880,10880,10880,0
20240726,094600,30871650,10880,10880,10880,10880,0
20240726,094500,30871650,10880,10880,10880,10880,0
20240726,094400,30871650,10880,10880,10880,10880,0
20240726,094300,30871650,10880,10880,10880,10880,0
20240726,094200,30871650,10880,10880,10880,10880,0
20240726,094100,30871650,10880,10880,10880,10880,0
20240726,094000,30871650,10880,10880,10880,10880,0
20240726,093900,30871650,10880,10880,10880,10880,0
20240726,093800,30871650,10880,10880,10880,10880,0
20240726,093700,30871650,10880,10880,10880,10880,0
20240726,093600,30871650,10880,10880,10880,10880,0
20240726,093500,30871650,10880,10880,10880,10880,0
20240726,093400,30871650,10880,10880,10880,10880,0
20240726,093300,30871650,10880,10880,10880,10880,0
20240726,093200,30871650,10880,10880,10880,10880,0
20240726,093100,30871650,10880,10880,10880,10880,0
20240726,093000,30871650,10880,10880,10880,10880,0
20240726,092900,30871650,10880,10850,10880,10850,625
20240726,092800,24078700,10830,10830,10830,10830,92
20240726,092700,23082340,10830,10830,10830,10830,0
20240726,092600,23082340,10830,10830,10830,10830,0
20240726,092500,23082340,10830,10830,10830,10830,0
20240726,092400,23082340,10830,10830,10830,10830,0
20240726,092300,23082340,10830,10830,10830,10830,2
20240726,092200,23060680,10850,10850,10850,10850,1
20240726,092100,23049830,10880,10880,10880,10880,0
20240726,092000,23049830,10880,10880,10880,10880,0
20240726,091900,23049830,10880,10880,10880,10880,0
20240726,091800,23049830,10880,10880,10880,10880,0
20240726,091700,23049830,10880,10860,10880,10860,14
20240726,091600,22897740,10840,10840,10870,10840,4
20240726,091500,22854350,10880,10880,10880,10880,0
20240726,091400,22854350,10880,10880,10880,10880,0
20240726,091300,22854350,10880,10880,10880,10880,5
20240726,091200,22799950,10880,10880,10880,10880,15
20240726,091100,22636750,10880,10880,10880,10880,0
20240726,091000,22636750,10880,10880,10880,10880,0
20240726,090900,22636750,10880,10880,10880,10880,0
20240726,090800,22636750,10880,10850,10880,10850,200
20240726,090700,20465330,10880,10840,10880,10840,625
20240726,090600,13666670,10830,10850,10850,10830,5
20240726,090500,13612440,10830,10830,10830,10830,0
20240726,090400,13612440,10830,10830,10830,10830,0
20240726,090300,13612440,10830,10830,10830,10830,8
20240726,090200,13525800,10840,10840,10840,10840,92
20240726,090100,12528520,10890,10850,10890,10840,1114
20240726,090000,412920,10860,10870,10870,10860,38