stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,200500,7346949660,5990,5990,5990,5990,154797
20240726,200400,7346949660,5990,5990,5990,5990,0
20240726,200300,7346949660,5990,5990,5990,5990,0
20240726,200200,7346949660,5990,5990,5990,5990,0
20240726,200100,7346949660,5990,5990,5990,5990,0
20240726,200000,7346949660,5990,5990,5990,5990,0
20240726,195900,7346949660,5990,5990,5990,5990,0
20240726,195800,7346949660,5990,5990,5990,5990,0
20240726,195700,7346949660,5990,5990,5990,5990,0
20240726,195600,7346949660,5990,5990,5990,5990,0
20240726,195500,7346949660,5990,5990,5990,5990,0
20240726,195400,7346949660,5990,5990,5990,5990,0
20240726,195300,7346949660,5990,5990,5990,5990,0
20240726,195200,7346949660,5990,5990,5990,5990,0
20240726,195100,7346949660,5990,5990,5990,5990,0
20240726,195000,7346949660,5990,5990,5990,5990,0
20240726,194900,7346949660,5990,5990,5990,5990,0
20240726,194800,7346949660,5990,5990,5990,5990,0
20240726,194700,7346949660,5990,5990,5990,5990,0
20240726,194600,7346949660,5990,5990,5990,5990,0
20240726,194500,7346949660,5990,5990,5990,5990,0
20240726,194400,7346949660,5990,5990,5990,5990,0
20240726,194300,7346949660,5990,5990,5990,5990,0
20240726,194200,7346949660,5990,5990,5990,5990,0
20240726,194100,7346949660,5990,5990,5990,5990,0
20240726,194000,7346949660,5990,5990,5990,5990,0
20240726,193900,7346949660,5990,5990,5990,5990,0
20240726,193800,7346949660,5990,5990,5990,5990,0
20240726,193700,7346949660,5990,5990,5990,5990,0
20240726,193600,7346949660,5990,5990,5990,5990,0
20240726,193500,7346949660,5990,5990,5990,5990,154797
20240726,193400,7346949660,5990,5990,5990,5990,0
20240726,193300,7346949660,5990,5990,5990,5990,0
20240726,193200,7346949660,5990,5990,5990,5990,0
20240726,193100,7346949660,5990,5990,5990,5990,0
20240726,193000,7346949660,5990,5990,5990,5990,0
20240726,192900,7346949660,5990,5990,5990,5990,0
20240726,192800,7346949660,5990,5990,5990,5990,0
20240726,192700,7346949660,5990,5990,5990,5990,0
20240726,192600,7346949660,5990,5990,5990,5990,0
20240726,192500,7346949660,5990,5990,5990,5990,0
20240726,192400,7346949660,5990,5990,5990,5990,0
20240726,192300,7346949660,5990,5990,5990,5990,0
20240726,192200,7346949660,5990,5990,5990,5990,0
20240726,192100,7346949660,5990,5990,5990,5990,0
20240726,192000,7346949660,5990,5990,5990,5990,0
20240726,191900,7346949660,5990,5990,5990,5990,0
20240726,191800,7346949660,5990,5990,5990,5990,0
20240726,191700,7346949660,5990,5990,5990,5990,0
20240726,191600,7346949660,5990,5990,5990,5990,0
20240726,191500,7346949660,5990,5990,5990,5990,0
20240726,191400,7346949660,5990,5990,5990,5990,0
20240726,191300,7346949660,5990,5990,5990,5990,0
20240726,191200,7346949660,5990,5990,5990,5990,0
20240726,191100,7346949660,5990,5990,5990,5990,0
20240726,191000,7346949660,5990,5990,5990,5990,0
20240726,190900,7346949660,5990,5990,5990,5990,0
20240726,190800,7346949660,5990,5990,5990,5990,0
20240726,190700,7346949660,5990,5990,5990,5990,0
20240726,190600,7346949660,5990,5990,5990,5990,0
20240726,190500,7346949660,5990,5990,5990,5990,154797
20240726,190400,7346949660,5990,5990,5990,5990,0
20240726,190300,7346949660,5990,5990,5990,5990,0
20240726,190200,7346949660,5990,5990,5990,5990,0
20240726,190100,7346949660,5990,5990,5990,5990,0
20240726,190000,7346949660,5990,5990,5990,5990,0
20240726,185900,7346949660,5990,5990,5990,5990,0
20240726,185800,7346949660,5990,5990,5990,5990,0
20240726,185700,7346949660,5990,5990,5990,5990,0
20240726,185600,7346949660,5990,5990,5990,5990,0
20240726,185500,7346949660,5990,5990,5990,5990,0
20240726,185400,7346949660,5990,5990,5990,5990,0
20240726,185300,7346949660,5990,5990,5990,5990,0
20240726,185200,7346949660,5990,5990,5990,5990,0
20240726,185100,7346949660,5990,5990,5990,5990,0
20240726,185000,7346949660,5990,5990,5990,5990,0
20240726,184900,7346949660,5990,5990,5990,5990,0
20240726,184800,7346949660,5990,5990,5990,5990,0
20240726,184700,7346949660,5990,5990,5990,5990,0
20240726,184600,7346949660,5990,5990,5990,5990,0
20240726,184500,7346949660,5990,5990,5990,5990,0
20240726,184400,7346949660,5990,5990,5990,5990,0
20240726,184300,7346949660,5990,5990,5990,5990,0
20240726,184200,7346949660,5990,5990,5990,5990,0
20240726,184100,7346949660,5990,5990,5990,5990,0
20240726,184000,7346949660,5990,5990,5990,5990,0
20240726,183900,7346949660,5990,5990,5990,5990,0
20240726,183800,7346949660,5990,5990,5990,5990,0
20240726,183700,7346949660,5990,5990,5990,5990,0
20240726,183600,7346949660,5990,5990,5990,5990,0
20240726,183500,7346949660,5990,5990,5990,5990,154797
20240726,183400,7346949660,5990,5990,5990,5990,0
20240726,183300,7346949660,5990,5990,5990,5990,0
20240726,183200,7346949660,5990,5990,5990,5990,0
20240726,183100,7346949660,5990,5990,5990,5990,0
20240726,183000,7346949660,5990,5990,5990,5990,0
20240726,182900,7346949660,5990,5990,5990,5990,0
20240726,182800,7346949660,5990,5990,5990,5990,0
20240726,182700,7346949660,5990,5990,5990,5990,0
20240726,182600,7346949660,5990,5990,5990,5990,0
20240726,182500,7346949660,5990,5990,5990,5990,0
20240726,182400,7346949660,5990,5990,5990,5990,0
20240726,182300,7346949660,5990,5990,5990,5990,0
20240726,182200,7346949660,5990,5990,5990,5990,0
20240726,182100,7346949660,5990,5990,5990,5990,0
20240726,182000,7346949660,5990,5990,5990,5990,0
20240726,181900,7346949660,5990,5990,5990,5990,0
20240726,181800,7346949660,5990,5990,5990,5990,0
20240726,181700,7346949660,5990,5990,5990,5990,0
20240726,181600,7346949660,5990,5990,5990,5990,0
20240726,181500,7346949660,5990,5990,5990,5990,0
20240726,181400,7346949660,5990,5990,5990,5990,0
20240726,181300,7346949660,5990,5990,5990,5990,0
20240726,181200,7346949660,5990,5990,5990,5990,0
20240726,181100,7346949660,5990,5990,5990,5990,0
20240726,181000,7346949660,5990,5990,5990,5990,0
20240726,180900,7346949660,5990,5990,5990,5990,0
20240726,180800,7346949660,5990,5990,5990,5990,0
20240726,180700,7346949660,5990,5990,5990,5990,0
20240726,180600,7346949660,5990,5990,5990,5990,0
20240726,180500,7346949660,5990,5990,5990,5990,154797
20240726,180400,7346949660,5990,5990,5990,5990,0
20240726,180300,7346949660,5990,5990,5990,5990,0
20240726,180200,7346949660,5990,5990,5990,5990,0
20240726,180100,7346949660,5990,5990,5990,5990,0
20240726,180000,7346949660,5990,5990,5990,5990,0
20240726,175900,7346949660,5990,5990,5990,5990,0
20240726,175800,7346949660,5990,5990,5990,5990,0
20240726,175700,7346949660,5990,5990,5990,5990,0
20240726,175600,7346949660,5990,5990,5990,5990,0
20240726,175500,7346949660,5990,5990,5990,5990,0
20240726,175400,7346949660,5990,5990,5990,5990,0
20240726,175300,7346949660,5990,5990,5990,5990,0
20240726,175200,7346949660,5990,5990,5990,5990,0
20240726,175100,7346949660,5990,5990,5990,5990,0
20240726,175000,7346949660,5990,5990,5990,5990,0
20240726,174900,7346949660,5990,5990,5990,5990,0
20240726,174800,7346949660,5990,5990,5990,5990,0
20240726,174700,7346949660,5990,5990,5990,5990,0
20240726,174600,7346949660,5990,5990,5990,5990,0
20240726,174500,7346949660,5990,5990,5990,5990,0
20240726,174400,7346949660,5990,5990,5990,5990,0
20240726,174300,7346949660,5990,5990,5990,5990,0
20240726,174200,7346949660,5990,5990,5990,5990,0
20240726,174100,7346949660,5990,5990,5990,5990,0
20240726,174000,7346949660,5990,5990,5990,5990,0
20240726,173900,7346949660,5990,5990,5990,5990,0
20240726,173800,7346949660,5990,5990,5990,5990,0
20240726,173700,7346949660,5990,5990,5990,5990,0
20240726,173600,7346949660,5990,5990,5990,5990,0
20240726,173500,7346949660,5990,5990,5990,5990,154797
20240726,173400,7346949660,5990,5990,5990,5990,0
20240726,173300,7346949660,5990,5990,5990,5990,0
20240726,173200,7346949660,5990,5990,5990,5990,0
20240726,173100,7346949660,5990,5990,5990,5990,0
20240726,173000,7346949660,5990,5990,5990,5990,0
20240726,172900,7346949660,5990,5990,5990,5990,0
20240726,172800,7346949660,5990,5990,5990,5990,0
20240726,172700,7346949660,5990,5990,5990,5990,0
20240726,172600,7346949660,5990,5990,5990,5990,0
20240726,172500,7346949660,5990,5990,5990,5990,0
20240726,172400,7346949660,5990,5990,5990,5990,0
20240726,172300,7346949660,5990,5990,5990,5990,0
20240726,172200,7346949660,5990,5990,5990,5990,0
20240726,172100,7346949660,5990,5990,5990,5990,0
20240726,172000,7346949660,5990,5990,5990,5990,0
20240726,171900,7346949660,5990,5990,5990,5990,0
20240726,171800,7346949660,5990,5990,5990,5990,0
20240726,171700,7346949660,5990,5990,5990,5990,0
20240726,171600,7346949660,5990,5990,5990,5990,0
20240726,171500,7346949660,5990,5990,5990,5990,0
20240726,171400,7346949660,5990,5990,5990,5990,0
20240726,171300,7346949660,5990,5990,5990,5990,0
20240726,171200,7346949660,5990,5990,5990,5990,0
20240726,171100,7346949660,5990,5990,5990,5990,0
20240726,171000,7346949660,5990,5990,5990,5990,0
20240726,170900,7346949660,5990,5990,5990,5990,0
20240726,170800,7346949660,5990,5990,5990,5990,0
20240726,170700,7346949660,5990,5990,5990,5990,0
20240726,170600,7346949660,5990,5990,5990,5990,0
20240726,170500,7346949660,5990,5990,5990,5990,154797
20240726,170400,7346949660,5990,5990,5990,5990,0
20240726,170300,7346949660,5990,5990,5990,5990,0
20240726,170200,7346949660,5990,5990,5990,5990,0
20240726,170100,7346949660,5990,5990,5990,5990,0
20240726,170000,7346949660,5990,5990,5990,5990,0
20240726,165900,7346949660,5990,5990,5990,5990,0
20240726,165800,7346949660,5990,5990,5990,5990,0
20240726,165700,7346949660,5990,5990,5990,5990,0
20240726,165600,7346949660,5990,5990,5990,5990,0
20240726,165500,7346949660,5990,5990,5990,5990,0
20240726,165400,7346949660,5990,5990,5990,5990,0
20240726,165300,7346949660,5990,5990,5990,5990,0
20240726,165200,7346949660,5990,5990,5990,5990,0
20240726,165100,7346949660,5990,5990,5990,5990,0
20240726,165000,7346949660,5990,5990,5990,5990,0
20240726,164900,7346949660,5990,5990,5990,5990,0
20240726,164800,7346949660,5990,5990,5990,5990,0
20240726,164700,7346949660,5990,5990,5990,5990,0
20240726,164600,7346949660,5990,5990,5990,5990,0
20240726,164500,7346949660,5990,5990,5990,5990,0
20240726,164400,7346949660,5990,5990,5990,5990,0
20240726,164300,7346949660,5990,5990,5990,5990,0
20240726,164200,7346949660,5990,5990,5990,5990,0
20240726,164100,7346949660,5990,5990,5990,5990,0
20240726,164000,7346949660,5990,5990,5990,5990,0
20240726,163900,7346949660,5990,5990,5990,5990,0
20240726,163800,7346949660,5990,5990,5990,5990,0
20240726,163700,7346949660,5990,5990,5990,5990,0
20240726,163600,7346949660,5990,5990,5990,5990,0
20240726,163500,7346949660,5990,5990,5990,5990,154797
20240726,163400,7346949660,5990,5990,5990,5990,0
20240726,163300,7346949660,5990,5990,5990,5990,0
20240726,163200,7346949660,5990,5990,5990,5990,0
20240726,163100,7346949660,5990,5990,5990,5990,0
20240726,163000,7346949660,5990,5990,5990,5990,0
20240726,162900,7346949660,5990,5990,5990,5990,0
20240726,162800,7346949660,5990,5990,5990,5990,0
20240726,162700,7346949660,5990,5990,5990,5990,0
20240726,162600,7346949660,5990,5990,5990,5990,0
20240726,162500,7346949660,5990,5990,5990,5990,0
20240726,162400,7346949660,5990,5990,5990,5990,0
20240726,162300,7346949660,5990,5990,5990,5990,0
20240726,162200,7346949660,5990,5990,5990,5990,0
20240726,162100,7346949660,5990,5990,5990,5990,0
20240726,162000,7346949660,5990,5990,5990,5990,0
20240726,161900,7346949660,5990,5990,5990,5990,0
20240726,161800,7346949660,5990,5990,5990,5990,0
20240726,161700,7346949660,5990,5990,5990,5990,0
20240726,161600,7346949660,5990,5990,5990,5990,0
20240726,161500,7346949660,5990,5990,5990,5990,0
20240726,161400,7346949660,5990,5990,5990,5990,0
20240726,161300,7346949660,5990,5990,5990,5990,0
20240726,161200,7346949660,5990,5990,5990,5990,0
20240726,161100,7346949660,5990,5990,5990,5990,0
20240726,161000,7346949660,5990,5990,5990,5990,0
20240726,160900,7346949660,5990,5990,5990,5990,0
20240726,160800,7346949660,5990,5990,5990,5990,0
20240726,160700,7346949660,5990,5990,5990,5990,0
20240726,160600,7346949660,5990,5990,5990,5990,0
20240726,160500,7346949660,5990,5990,5990,5990,154797
20240726,160400,7346949660,5990,5990,5990,5990,0
20240726,160300,7346949660,5990,5990,5990,5990,0
20240726,160200,7346949660,5990,5990,5990,5990,0
20240726,160100,7346949660,5990,5990,5990,5990,0
20240726,160000,7346949660,5990,5990,5990,5990,0
20240726,155900,7346949660,5990,5990,5990,5990,0
20240726,155800,7346949660,5990,5990,5990,5990,0
20240726,155700,7346949660,5990,5990,5990,5990,0
20240726,155600,7346949660,5990,5990,5990,5990,0
20240726,155500,7346949660,5990,5990,5990,5990,0
20240726,155400,7346949660,5990,5990,5990,5990,0
20240726,155300,7346949660,5990,5990,5990,5990,0
20240726,155200,7346949660,5990,5990,5990,5990,0
20240726,155100,7346949660,5990,5990,5990,5990,0
20240726,155000,7346949660,5990,5990,5990,5990,0
20240726,154900,7346949660,5990,5990,5990,5990,0
20240726,154800,7346949660,5990,5990,5990,5990,0
20240726,154700,7346949660,5990,5990,5990,5990,0
20240726,154600,7346949660,5990,5990,5990,5990,0
20240726,154500,7346949660,5990,5990,5990,5990,0
20240726,154400,7346949660,5990,5990,5990,5990,0
20240726,154300,7346949660,5990,5990,5990,5990,0
20240726,154200,7346949660,5990,5990,5990,5990,0
20240726,154100,7346949660,5990,5990,5990,5990,0
20240726,154000,7346949660,5990,5990,5990,5990,0
20240726,153900,7346949660,5990,5990,5990,5990,0
20240726,153800,7346949660,5990,5990,5990,5990,0
20240726,153700,7346949660,5990,5990,5990,5990,0
20240726,153600,7346949660,5990,5990,5990,5990,0
20240726,153500,7346949660,5990,5990,5990,5990,154797
20240726,153400,7346949660,5990,5990,5990,5990,0
20240726,153300,7346949660,5990,5990,5990,5990,0
20240726,153200,7346949660,5990,5990,5990,5990,0
20240726,153100,7346949660,5990,5990,5990,5990,0
20240726,153000,7346949660,5990,5990,5990,5990,154797
20240726,152900,6419715630,6030,6030,6030,6030,0
20240726,152800,6419715630,6030,6030,6030,6030,0
20240726,152700,6419715630,6030,6030,6030,6030,0
20240726,152600,6419715630,6030,6030,6030,6030,0
20240726,152500,6419715630,6030,6030,6030,6030,0
20240726,152400,6419715630,6030,6030,6030,6030,0
20240726,152300,6419715630,6030,6030,6030,6030,0
20240726,152200,6419715630,6030,6030,6030,6030,0
20240726,152100,6419715630,6030,6030,6030,6030,0
20240726,152000,6419715630,6030,6030,6030,6030,0
20240726,151900,6419715630,6030,5970,6040,5940,72196
20240726,151800,5987500840,5960,5920,5980,5910,33565
20240726,151700,5787902210,5920,5930,5930,5910,4899
20240726,151600,5758897100,5930,5910,5930,5910,2807
20240726,151500,5742293040,5910,5940,5940,5910,8982
20240726,151400,5689092860,5940,5920,5940,5900,7370
20240726,151300,5645460010,5920,5880,5920,5860,12833
20240726,151200,5569798700,5870,5870,5890,5860,3889
20240726,151100,5546955290,5870,5890,5900,5840,4214
20240726,151000,5522223980,5890,5890,5900,5870,3785
20240726,150900,5499924010,5890,5860,5890,5840,5872
20240726,150800,5465522030,5870,5850,5870,5830,4342
20240726,150700,5440123190,5850,5840,5860,5840,3640
20240726,150600,5418847300,5860,5870,5870,5850,8672
20240726,150500,5368051380,5870,5870,5890,5860,7968
20240726,150400,5321195180,5870,5840,5870,5840,5490
20240726,150300,5289070960,5840,5880,5880,5840,2023
20240726,150200,5277215500,5880,5840,5880,5830,6015
20240726,150100,5241967140,5860,5840,5860,5820,5709
20240726,150000,5208669130,5840,5820,5850,5820,1674
20240726,145900,5198913510,5820,5800,5860,5800,11897
20240726,145800,5129592990,5790,5780,5790,5780,3987
20240726,145700,5106525450,5780,5770,5780,5770,433
20240726,145600,5104023410,5770,5780,5790,5770,616
20240726,145500,5100461800,5780,5790,5790,5780,1160
20240726,145400,5093755990,5770,5770,5790,5770,1964
20240726,145300,5082404240,5810,5770,5810,5760,2790
20240726,145200,5066252740,5780,5750,5780,5740,238
20240726,145100,5064885770,5730,5750,5790,5730,5638
20240726,145000,5032478420,5750,5800,5830,5750,4505
20240726,144900,5006373030,5830,5820,5850,5800,6409
20240726,144800,4968994220,5800,5880,5890,5800,20083
20240726,144700,4851778250,5880,5730,5880,5730,17089
20240726,144600,4752200060,5730,5770,5770,5730,7048
20240726,144500,4711659730,5790,5740,5820,5740,18012
20240726,144400,4607551910,5750,5720,5760,5720,3155
20240726,144300,4589434680,5750,5690,5760,5680,5505
20240726,144200,4557825330,5680,5700,5710,5680,3333
20240726,144100,4538846190,5690,5690,5770,5670,4028
20240726,144000,4515756690,5680,5660,5790,5660,4873
20240726,143900,4487846390,5660,5720,5720,5580,24501
20240726,143800,4349793910,5700,5840,5860,5690,40988
20240726,143700,4112098430,5840,5640,5840,5600,26190
20240726,143600,3960981340,5640,5700,5700,5640,979
20240726,143500,3955451010,5680,5650,5770,5650,30392
20240726,143400,3781287010,5680,5580,5680,5580,36367
20240726,143300,3575882320,5600,5520,5640,5510,6923
20240726,143200,3537010130,5560,5570,5610,5560,5228
20240726,143100,3507789710,5530,5520,5580,5520,1958
20240726,143000,3496923860,5520,5500,5520,5500,622
20240726,142900,3493500520,5510,5500,5510,5500,766
20240726,142800,3489285020,5500,5500,5510,5500,1082
20240726,142700,3483333180,5500,5510,5510,5500,756
20240726,142600,3479168620,5520,5520,5520,5520,349
20240726,142500,3477242140,5530,5540,5540,5520,782
20240726,142400,3472920420,5540,5530,5540,5530,880
20240726,142300,3468048900,5540,5500,5540,5500,200
20240726,142200,3466944100,5520,5530,5530,5500,4705
20240726,142100,3440998140,5560,5520,5570,5520,5722
20240726,142000,3409398350,5520,5570,5590,5520,5230
20240726,141900,3380286410,5570,5530,5570,5500,6609
20240726,141800,3343625480,5530,5730,5750,5530,10412
20240726,141700,3285501030,5730,5520,5730,5510,37105
20240726,141600,3076010350,5540,5480,5540,5480,1613
20240726,141500,3067114700,5490,5490,5490,5480,28
20240726,141400,3066961040,5490,5490,5490,5490,50
20240726,141300,3066686540,5490,5490,5490,5490,50
20240726,141200,3066412040,5490,5490,5490,5490,2
20240726,141100,3066401060,5490,5470,5490,5470,3325
20240726,141000,3048213290,5470,5460,5470,5460,253
20240726,140900,3046829390,5470,5480,5480,5470,9991
20240726,140800,2992178570,5500,5490,5500,5490,3
20240726,140700,2992162090,5500,5490,5500,5470,2685
20240726,140600,2977453900,5500,5490,5500,5480,232
20240726,140500,2976180200,5490,5500,5500,5490,111
20240726,140400,2975570800,5480,5500,5500,5480,2
20240726,140300,2975559820,5500,5500,5500,5500,10
20240726,140200,2975504820,5500,5500,5500,5470,1017
20240726,140100,2969932190,5500,5490,5500,5490,7
20240726,140000,2969893740,5500,5500,5500,5480,50
20240726,135900,2969618940,5500,5490,5500,5490,226
20240726,135800,2968376200,5500,5490,5500,5490,258
20240726,135700,2966958490,5490,5480,5490,5480,179
20240726,135600,2965977360,5500,5540,5540,5470,9677
20240726,135500,2912771650,5560,5500,5560,5490,6665
20240726,135400,2875864740,5500,5500,5500,5500,54
20240726,135300,2875567740,5500,5500,5500,5490,281
20240726,135200,2874022480,5500,5500,5500,5500,2591
20240726,135100,2859771980,5500,5500,5540,5500,1761
20240726,135000,2850086440,5500,5500,5500,5500,451
20240726,134900,2847605940,5500,5520,5520,5490,204
20240726,134800,2846483950,5500,5500,5530,5500,200
20240726,134700,2845383920,5540,5540,5540,5490,8344
20240726,134600,2799473360,5510,5530,5550,5510,1540
20240726,134500,2790981450,5560,5560,5560,5560,1
20240726,134400,2790975890,5520,5560,5560,5520,2
20240726,134300,2790964810,5560,5560,5560,5560,7
20240726,134200,2790925890,5560,5530,5560,5520,716
20240726,134100,2786973460,5560,5530,5560,5520,101
20240726,134000,2786415300,5560,5560,5560,5560,0
20240726,133900,2786415300,5560,5560,5560,5560,10
20240726,133800,2786359700,5560,5560,5560,5560,10
20240726,133700,2786304100,5560,5560,5560,5560,485
20240726,133600,2783607500,5560,5540,5560,5520,3162
20240726,133500,2766069360,5540,5540,5540,5510,10037
20240726,133400,2710740130,5540,5540,5540,5540,100
20240726,133300,2710186130,5540,5540,5540,5540,109
20240726,133200,2709582270,5540,5540,5540,5540,50
20240726,133100,2709305270,5540,5540,5540,5540,0
20240726,133000,2709305270,5540,5540,5540,5540,0
20240726,132900,2709305270,5540,5540,5540,5540,0
20240726,132800,2709305270,5540,5540,5540,5520,444
20240726,132700,2706852230,5540,5540,5540,5540,0
20240726,132600,2706852230,5540,5540,5540,5540,320
20240726,132500,2705079430,5540,5540,5540,5540,1
20240726,132400,2705073890,5530,5530,5530,5530,70
20240726,132300,2704686790,5540,5530,5540,5530,23
20240726,132200,2704559590,5540,5540,5540,5540,2
20240726,132100,2704548510,5510,5520,5520,5510,2404
20240726,132000,2691298430,5520,5520,5520,5520,326
20240726,131900,2689498910,5520,5520,5520,5520,1
20240726,131800,2689493390,5500,5500,5500,5500,1150
20240726,131700,2683168390,5500,5500,5500,5500,694
20240726,131600,2679351390,5480,5480,5480,5480,0
20240726,131500,2679351390,5480,5480,5490,5480,2049
20240726,131400,2668112870,5490,5490,5500,5490,848
20240726,131300,2663457270,5500,5520,5520,5500,9109
20240726,131200,2613349850,5540,5540,5540,5540,10
20240726,131100,2613294450,5540,5520,5540,5520,1015
20240726,131000,2607691630,5540,5520,5540,5520,124
20240726,130900,2607007090,5540,5530,5540,5530,12
20240726,130800,2606940710,5530,5530,5540,5530,26
20240726,130700,2606796920,5540,5540,5540,5540,10
20240726,130600,2606741520,5540,5530,5540,5530,171
20240726,130500,2605795880,5530,5530,5530,5530,18
20240726,130400,2605696340,5530,5530,5530,5530,34
20240726,130300,2605508320,5530,5530,5530,5530,0
20240726,130200,2605508320,5530,5530,5530,5530,10
20240726,130100,2605453020,5530,5520,5530,5510,1953
20240726,130000,2594685910,5530,5520,5530,5520,32
20240726,125900,2594508960,5530,5530,5530,5530,5
20240726,125800,2594481310,5530,5530,5530,5530,168
20240726,125700,2593552270,5520,5530,5530,5520,334
20240726,125600,2591708190,5530,5530,5530,5530,0
20240726,125500,2591708190,5530,5530,5530,5520,3
20240726,125400,2591691610,5520,5520,5530,5510,326
20240726,125300,2589893770,5530,5520,5530,5520,185
20240726,125200,2588872460,5520,5520,5530,5520,9
20240726,125100,2588822720,5530,5530,5530,5510,915
20240726,125000,2583780930,5520,5520,5530,5520,512
20240726,124900,2580954660,5520,5530,5530,5520,7
20240726,124800,2580916000,5520,5530,5530,5520,4
20240726,124700,2580893900,5520,5530,5530,5520,95
20240726,124600,2580369470,5520,5510,5530,5510,274
20240726,124500,2578857080,5520,5510,5530,5510,1093
20240726,124400,2572824140,5510,5520,5520,5510,72
20240726,124300,2572426890,5510,5510,5520,5500,167
20240726,124200,2571508000,5510,5520,5520,5510,503
20240726,124100,2568736450,5510,5510,5520,5510,134
20240726,124000,2567998100,5520,5520,5520,5510,104
20240726,123900,2567424030,5510,5530,5530,5510,41
20240726,123800,2567197320,5530,5530,5530,5520,161
20240726,123700,2566307000,5510,5530,5530,5510,374
20240726,123600,2564244740,5540,5530,5540,5530,25
20240726,123500,2564106290,5540,5540,5540,5540,22
20240726,123400,2563984410,5540,5540,5540,5540,0
20240726,123300,2563984410,5540,5540,5540,5540,37
20240726,123200,2563779430,5540,5540,5540,5540,188
20240726,123100,2562737910,5540,5560,5560,5520,11822
20240726,123000,2497133880,5560,5560,5570,5560,332
20240726,122900,2495287950,5550,5550,5550,5550,1707
20240726,122800,2485814100,5550,5530,5550,5530,11
20240726,122700,2485753230,5550,5530,5550,5530,64
20240726,122600,2485399070,5530,5520,5540,5520,3511
20240726,122500,2465992550,5510,5480,5510,5470,14870
20240726,122400,2384125460,5480,5480,5480,5480,63
20240726,122300,2383780220,5480,5480,5480,5480,50
20240726,122200,2383506220,5480,5470,5490,5460,1272
20240726,122100,2376557950,5490,5480,5490,5480,446
20240726,122000,2374113840,5480,5490,5490,5470,1246
20240726,121900,2367295540,5490,5490,5490,5480,2264
20240726,121800,2354886470,5490,5490,5490,5470,1426
20240726,121700,2347079350,5470,5470,5500,5470,1011
20240726,121600,2341534110,5490,5460,5490,5460,683
20240726,121500,2337799310,5470,5490,5490,5470,374
20240726,121400,2335750530,5490,5490,5490,5490,300
20240726,121300,2334103530,5490,5450,5490,5450,3
20240726,121200,2334087140,5450,5510,5510,5450,28099
20240726,121100,2180560020,5500,5510,5510,5500,363
20240726,121000,2178563510,5480,5500,5510,5480,1598
20240726,120900,2169789540,5510,5510,5510,5510,377
20240726,120800,2167712270,5510,5510,5510,5510,93
20240726,120700,2167199840,5510,5500,5510,5500,157
20240726,120600,2166336330,5490,5490,5490,5490,61
20240726,120500,2166001440,5490,5490,5490,5490,333
20240726,120400,2164173270,5490,5500,5500,5490,438
20240726,120300,2161768340,5510,5510,5510,5510,40
20240726,120200,2161547940,5510,5510,5510,5510,1
20240726,120100,2161542430,5500,5500,5500,5500,31
20240726,120000,2161371930,5500,5490,5500,5490,1021
20240726,115900,2155761450,5500,5480,5500,5480,11
20240726,115800,2155701150,5500,5490,5500,5490,196
20240726,115700,2154625100,5500,5490,5500,5490,46
20240726,115600,2154372550,5500,5500,5500,5500,218
20240726,115500,2153173550,5500,5490,5500,5490,1828
20240726,115400,2143137790,5500,5510,5510,5500,101
20240726,115300,2142582280,5500,5520,5520,5490,734
20240726,115200,2138542340,5520,5520,5520,5490,618
20240726,115100,2135136630,5520,5510,5530,5500,2068
20240726,115000,2123758370,5510,5510,5530,5510,694
20240726,114900,2119933050,5530,5520,5530,5510,5
20240726,114800,2119905440,5530,5510,5530,5500,103
20240726,114700,2119338790,5530,5510,5530,5510,311
20240726,114600,2117624960,5530,5530,5540,5510,997
20240726,114500,2112125670,5540,5530,5540,5500,22435
20240726,114400,1988692480,5540,5530,5540,5530,2
20240726,114300,1988681410,5520,5530,5540,5520,735
20240726,114200,1984616870,5540,5510,5540,5510,417
20240726,114100,1982314810,5510,5510,5520,5510,1072
20240726,114000,1976406080,5520,5530,5540,5520,1631
20240726,113900,1967390140,5530,5530,5530,5520,5
20240726,113800,1967362510,5520,5520,5530,5520,23
20240726,113700,1967235530,5530,5530,5530,5520,13
20240726,113600,1967163710,5510,5530,5530,5510,25
20240726,113500,1967025600,5520,5530,5530,5520,265
20240726,113400,1965560910,5530,5490,5530,5490,1091
20240726,113300,1959563280,5490,5490,5490,5490,154
20240726,113200,1958717820,5490,5480,5490,5470,1710
20240726,113100,1949358930,5480,5470,5490,5460,2276
20240726,113000,1936908660,5480,5500,5500,5480,1567
20240726,112900,1928313870,5500,5490,5500,5480,2475
20240726,112800,1914728530,5490,5500,5500,5490,333
20240726,112700,1912897330,5480,5480,5500,5470,3758
20240726,112600,1892265190,5480,5500,5500,5470,7450
20240726,112500,1851390560,5500,5510,5510,5500,1290
20240726,112400,1844292660,5510,5530,5530,5510,677
20240726,112300,1840562330,5500,5530,5530,5490,16341
20240726,112200,1750695380,5520,5520,5520,5520,0
20240726,112100,1750695380,5520,5530,5530,5520,100
20240726,112000,1750143280,5520,5560,5560,5520,647
20240726,111900,1746565750,5560,5560,5560,5560,616
20240726,111800,1743140790,5530,5530,5530,5530,19
20240726,111700,1743035720,5530,5530,5530,5530,401
20240726,111600,1740818190,5530,5530,5530,5530,50
20240726,111500,1740541690,5530,5510,5530,5510,2259
20240726,111400,1728082640,5510,5510,5510,5510,1485
20240726,111300,1719900290,5510,5520,5520,5510,1508
20240726,111200,1711588100,5530,5550,5550,5500,11156
20240726,111100,1649999680,5560,5570,5570,5560,614
20240726,111000,1646585810,5560,5560,5560,5560,77
20240726,110900,1646157690,5560,5540,5560,5540,558
20240726,110800,1643066340,5540,5540,5560,5530,570
20240726,110700,1639913040,5530,5540,5540,5530,598
20240726,110600,1636604230,5540,5560,5560,5540,179
20240726,110500,1635611210,5530,5560,5560,5530,2768
20240726,110400,1620265230,5560,5570,5570,5560,4695
20240726,110300,1594156020,5570,5590,5590,5560,4499
20240726,110200,1569095960,5590,5600,5660,5590,5010
20240726,110100,1541076780,5610,5560,5670,5560,14514
20240726,110000,1460162480,5550,5550,5550,5550,211
20240726,105900,1458991430,5550,5540,5550,5540,1356
20240726,105800,1451466040,5550,5540,5550,5540,323
20240726,105700,1449674450,5540,5530,5540,5530,1067
20240726,105600,1443764960,5520,5530,5540,5520,2465
20240726,105500,1430144230,5540,5590,5600,5490,57691
20240726,105400,1111304420,5600,5600,5600,5600,1
20240726,105300,1111298820,5600,5610,5610,5600,2198
20240726,105200,1098989710,5610,5620,5620,5610,701
20240726,105100,1095057090,5600,5610,5620,5600,812
20240726,105000,1090503040,5610,5610,5610,5610,876
20240726,104900,1085588680,5610,5600,5610,5600,143
20240726,104800,1084786640,5600,5610,5610,5590,2879
20240726,104700,1068667210,5600,5610,5610,5600,509
20240726,104600,1065816650,5600,5630,5630,5600,12691
20240726,104500,994615080,5640,5640,5640,5640,674
20240726,104400,990813720,5660,5660,5660,5660,117
20240726,104300,990151500,5660,5660,5660,5660,7
20240726,104200,990111880,5660,5640,5660,5640,793
20240726,104100,985637030,5640,5630,5640,5630,836
20240726,104000,980930190,5630,5630,5630,5630,900
20240726,103900,975863190,5640,5650,5650,5640,1129
20240726,103800,969490940,5650,5640,5660,5640,1750
20240726,103700,959614480,5640,5620,5640,5620,105
20240726,103600,959022660,5620,5640,5640,5620,1010
20240726,103500,953346260,5610,5630,5630,5610,2640
20240726,103400,938506650,5620,5630,5630,5620,3837
20240726,103300,916930020,5640,5640,5640,5640,3
20240726,103200,916913100,5630,5640,5640,5630,2
20240726,103100,916901830,5630,5630,5630,5630,841
20240726,103000,912167000,5640,5640,5640,5630,1032
20240726,102900,906346570,5640,5640,5640,5640,200
20240726,102800,905218570,5630,5640,5640,5630,2237
20240726,102700,892609650,5650,5650,5650,5650,127
20240726,102600,891892100,5650,5660,5660,5650,2500
20240726,102500,877766250,5660,5660,5660,5660,1261
20240726,102400,870628990,5660,5660,5660,5660,604
20240726,102300,867210350,5650,5690,5690,5640,10210
20240726,102200,809479070,5690,5690,5690,5690,8
20240726,102100,809433550,5680,5680,5680,5680,20
20240726,102000,809319950,5680,5680,5680,5680,260
20240726,101900,807843150,5680,5680,5690,5680,1049
20240726,101800,801883190,5700,5680,5700,5680,620
20240726,101700,798353590,5700,5700,5700,5700,10
20240726,101600,798296590,5700,5700,5700,5700,69
20240726,101500,797903290,5670,5710,5710,5670,1717
20240726,101400,788160660,5700,5680,5700,5680,884
20240726,101300,783133540,5660,5680,5680,5660,3300
20240726,101200,764423740,5710,5680,5710,5680,244
20240726,101100,763037520,5680,5680,5680,5680,0
20240726,101000,763037520,5680,5680,5700,5680,1738
20240726,100900,753165080,5720,5720,5720,5720,0
20240726,100800,753165080,5720,5720,5720,5710,895
20240726,100700,748052770,5730,5730,5730,5720,255
20240726,100600,746591640,5730,5730,5730,5730,0
20240726,100500,746591640,5730,5720,5730,5720,195
20240726,100400,745475720,5710,5700,5720,5700,1005
20240726,100300,739738660,5700,5670,5700,5670,921
20240726,100200,734511220,5670,5670,5670,5670,11
20240726,100100,734448850,5670,5670,5680,5650,715
20240726,100000,730393460,5680,5670,5680,5650,532
20240726,095900,727381000,5670,5650,5670,5650,81
20240726,095800,726923330,5650,5670,5680,5650,925
20240726,095700,721677930,5640,5670,5670,5640,3
20240726,095600,721660950,5670,5670,5670,5670,0
20240726,095500,721660950,5670,5650,5670,5650,880
20240726,095400,716685470,5670,5630,5670,5630,200
20240726,095300,715557470,5620,5660,5660,5620,3759
20240726,095200,694361880,5670,5670,5670,5670,461
20240726,095100,691748010,5670,5700,5700,5670,178
20240726,095000,690733500,5700,5700,5700,5700,28
20240726,094900,690573900,5700,5660,5700,5650,1010
20240726,094800,684861780,5650,5650,5680,5640,632
20240726,094700,681291940,5640,5660,5660,5640,636
20240726,094600,677704880,5640,5650,5660,5640,790
20240726,094500,673239150,5650,5670,5670,5650,565
20240726,094400,670043870,5660,5660,5670,5650,596
20240726,094300,666674260,5670,5690,5690,5670,2223
20240726,094200,654056330,5680,5660,5680,5660,731
20240726,094100,649911870,5670,5660,5670,5660,75
20240726,094000,649487270,5700,5700,5700,5700,65
20240726,093900,649116770,5650,5620,5650,5620,1722
20240726,093800,639420730,5620,5650,5650,5620,8357
20240726,093700,592320960,5670,5670,5670,5670,1
20240726,093600,592315290,5670,5630,5700,5630,941
20240726,093500,586992160,5630,5670,5670,5630,2146
20240726,093400,574890140,5640,5700,5700,5640,659
20240726,093300,571166640,5650,5640,5660,5640,812
20240726,093200,566580230,5640,5680,5680,5640,5113
20240726,093100,537646340,5680,5700,5700,5680,532
20240726,093000,534620970,5710,5720,5720,5670,7372
20240726,092900,492667610,5710,5710,5720,5710,4
20240726,092800,492644750,5720,5710,5720,5710,562
20240726,092700,489435210,5740,5740,5740,5700,566
20240726,092600,486208930,5700,5740,5740,5700,53
20240726,092500,485906790,5700,5760,5760,5700,19
20240726,092400,485798430,5700,5720,5770,5700,10847
20240726,092300,423869720,5720,5770,5770,5720,2681
20240726,092200,408409400,5720,5720,5740,5700,2344
20240726,092100,395015180,5750,5750,5750,5750,1012
20240726,092000,389196180,5710,5730,5750,5710,1927
20240726,091900,378170990,5750,5730,5750,5730,307
20240726,091800,376411860,5750,5740,5750,5740,523
20240726,091700,373404710,5750,5750,5770,5710,14061
20240726,091600,292862170,5760,5760,5760,5760,334
20240726,091500,290938330,5760,5760,5770,5760,1265
20240726,091400,283651900,5770,5780,5780,5770,3845
20240726,091300,261461150,5780,5840,5840,5780,5387
20240726,091200,230285780,5800,5780,5840,5770,1088
20240726,091100,223976390,5780,5790,5790,5780,1486
20240726,091000,215385740,5790,5830,5830,5780,2278
20240726,090900,202190770,5800,5840,5840,5800,654
20240726,090800,198385840,5840,5800,5850,5800,3545
20240726,090700,177685690,5850,5780,5850,5760,11862
20240726,090600,108977570,5780,5720,5780,5720,4856
20240726,090500,81030420,5720,5720,5730,5720,1437
20240726,090400,72806060,5720,5690,5720,5670,377
20240726,090300,70661820,5680,5720,5720,5680,2908
20240726,090200,54088000,5720,5700,5720,5700,1490
20240726,090100,45572350,5670,5690,5690,5660,1581
20240726,090000,36596050,5690,5710,5720,5650,6330