stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185400,895402080,1620,1620,1620,1620,6371
20230726,185300,895402080,1620,1620,1620,1620,0
20230726,185200,895402080,1620,1620,1620,1620,0
20230726,185100,895402080,1620,1620,1620,1620,0
20230726,185000,895402080,1620,1620,1620,1620,0
20230726,184900,895402080,1620,1620,1620,1620,0
20230726,184800,895402080,1620,1620,1620,1620,0
20230726,184700,895402080,1620,1620,1620,1620,0
20230726,184600,895402080,1620,1620,1620,1620,0
20230726,184500,895402080,1620,1620,1620,1620,0
20230726,184400,895402080,1620,1620,1620,1620,0
20230726,184300,895402080,1620,1620,1620,1620,0
20230726,184200,895402080,1620,1620,1620,1620,0
20230726,184100,895402080,1620,1620,1620,1620,0
20230726,184000,895402080,1620,1620,1620,1620,0
20230726,183900,895402080,1620,1620,1620,1620,0
20230726,183800,895402080,1620,1620,1620,1620,0
20230726,183700,895402080,1620,1620,1620,1620,0
20230726,183600,895402080,1620,1620,1620,1620,0
20230726,183500,895402080,1620,1620,1620,1620,0
20230726,183400,895402080,1620,1620,1620,1620,0
20230726,183300,895402080,1620,1620,1620,1620,0
20230726,183200,895402080,1620,1620,1620,1620,0
20230726,183100,895402080,1620,1620,1620,1620,0
20230726,183000,895402080,1620,1620,1620,1620,0
20230726,182900,895402080,1620,1620,1620,1620,0
20230726,182800,895402080,1620,1620,1620,1620,0
20230726,182700,895402080,1620,1620,1620,1620,0
20230726,182600,895402080,1620,1620,1620,1620,0
20230726,182500,895402080,1620,1620,1620,1620,0
20230726,182400,895402080,1620,1620,1620,1620,6371
20230726,182300,895402080,1620,1620,1620,1620,0
20230726,182200,895402080,1620,1620,1620,1620,0
20230726,182100,895402080,1620,1620,1620,1620,0
20230726,182000,895402080,1620,1620,1620,1620,0
20230726,181900,895402080,1620,1620,1620,1620,0
20230726,181800,895402080,1620,1620,1620,1620,0
20230726,181700,895402080,1620,1620,1620,1620,0
20230726,181600,895402080,1620,1620,1620,1620,0
20230726,181500,895402080,1620,1620,1620,1620,0
20230726,181400,895402080,1620,1620,1620,1620,0
20230726,181300,895402080,1620,1620,1620,1620,0
20230726,181200,895402080,1620,1620,1620,1620,0
20230726,181100,895402080,1620,1620,1620,1620,0
20230726,181000,895402080,1620,1620,1620,1620,0
20230726,180900,895402080,1620,1620,1620,1620,0
20230726,180800,895402080,1620,1620,1620,1620,0
20230726,180700,895402080,1620,1620,1620,1620,0
20230726,180600,895402080,1620,1620,1620,1620,0
20230726,180500,895402080,1620,1620,1620,1620,0
20230726,180400,895402080,1620,1620,1620,1620,0
20230726,180300,895402080,1620,1620,1620,1620,0
20230726,180200,895402080,1620,1620,1620,1620,0
20230726,180100,895402080,1620,1620,1620,1620,0
20230726,180000,895402080,1620,1620,1620,1620,0
20230726,175900,895402080,1620,1620,1620,1620,0
20230726,175800,895402080,1620,1620,1620,1620,0
20230726,175700,895402080,1620,1620,1620,1620,0
20230726,175600,895402080,1620,1620,1620,1620,0
20230726,175500,895402080,1620,1620,1620,1620,0
20230726,175400,895402080,1620,1620,1620,1620,6371
20230726,175300,895402080,1620,1620,1620,1620,0
20230726,175200,895402080,1620,1620,1620,1620,0
20230726,175100,895402080,1620,1620,1620,1620,0
20230726,175000,895402080,1620,1620,1620,1620,0
20230726,174900,895402080,1620,1620,1620,1620,0
20230726,174800,895402080,1620,1620,1620,1620,0
20230726,174700,895402080,1620,1620,1620,1620,0
20230726,174600,895402080,1620,1620,1620,1620,0
20230726,174500,895402080,1620,1620,1620,1620,0
20230726,174400,895402080,1620,1620,1620,1620,0
20230726,174300,895402080,1620,1620,1620,1620,0
20230726,174200,895402080,1620,1620,1620,1620,0
20230726,174100,895402080,1620,1620,1620,1620,0
20230726,174000,895402080,1620,1620,1620,1620,0
20230726,173900,895402080,1620,1620,1620,1620,0
20230726,173800,895402080,1620,1620,1620,1620,0
20230726,173700,895402080,1620,1620,1620,1620,0
20230726,173600,895402080,1620,1620,1620,1620,0
20230726,173500,895402080,1620,1620,1620,1620,0
20230726,173400,895402080,1620,1620,1620,1620,0
20230726,173300,895402080,1620,1620,1620,1620,0
20230726,173200,895402080,1620,1620,1620,1620,0
20230726,173100,895402080,1620,1620,1620,1620,0
20230726,173000,895402080,1620,1620,1620,1620,0
20230726,172900,895402080,1620,1620,1620,1620,0
20230726,172800,895402080,1620,1620,1620,1620,0
20230726,172700,895402080,1620,1620,1620,1620,0
20230726,172600,895402080,1620,1620,1620,1620,0
20230726,172500,895402080,1620,1620,1620,1620,0
20230726,172400,895402080,1620,1620,1620,1620,6371
20230726,172300,895402080,1620,1620,1620,1620,0
20230726,172200,895402080,1620,1620,1620,1620,0
20230726,172100,895402080,1620,1620,1620,1620,0
20230726,172000,895402080,1620,1620,1620,1620,0
20230726,171900,895402080,1620,1620,1620,1620,0
20230726,171800,895402080,1620,1620,1620,1620,0
20230726,171700,895402080,1620,1620,1620,1620,0
20230726,171600,895402080,1620,1620,1620,1620,0
20230726,171500,895402080,1620,1620,1620,1620,0
20230726,171400,895402080,1620,1620,1620,1620,0
20230726,171300,895402080,1620,1620,1620,1620,0
20230726,171200,895402080,1620,1620,1620,1620,0
20230726,171100,895402080,1620,1620,1620,1620,0
20230726,171000,895402080,1620,1620,1620,1620,0
20230726,170900,895402080,1620,1620,1620,1620,0
20230726,170800,895402080,1620,1620,1620,1620,0
20230726,170700,895402080,1620,1620,1620,1620,0
20230726,170600,895402080,1620,1620,1620,1620,0
20230726,170500,895402080,1620,1620,1620,1620,0
20230726,170400,895402080,1620,1620,1620,1620,0
20230726,170300,895402080,1620,1620,1620,1620,0
20230726,170200,895402080,1620,1620,1620,1620,0
20230726,170100,895402080,1620,1620,1620,1620,0
20230726,170000,895402080,1620,1620,1620,1620,0
20230726,165900,895402080,1620,1620,1620,1620,0
20230726,165800,895402080,1620,1620,1620,1620,0
20230726,165700,895402080,1620,1620,1620,1620,0
20230726,165600,895402080,1620,1620,1620,1620,0
20230726,165500,895402080,1620,1620,1620,1620,0
20230726,165400,895402080,1620,1620,1620,1620,6371
20230726,165300,895402080,1620,1620,1620,1620,0
20230726,165200,895402080,1620,1620,1620,1620,0
20230726,165100,895402080,1620,1620,1620,1620,0
20230726,165000,895402080,1620,1620,1620,1620,0
20230726,164900,895402080,1620,1620,1620,1620,0
20230726,164800,895402080,1620,1620,1620,1620,0
20230726,164700,895402080,1620,1620,1620,1620,0
20230726,164600,895402080,1620,1620,1620,1620,0
20230726,164500,895402080,1620,1620,1620,1620,0
20230726,164400,895402080,1620,1620,1620,1620,0
20230726,164300,895402080,1620,1620,1620,1620,0
20230726,164200,895402080,1620,1620,1620,1620,0
20230726,164100,895402080,1620,1620,1620,1620,0
20230726,164000,895402080,1620,1620,1620,1620,0
20230726,163900,895402080,1620,1620,1620,1620,0
20230726,163800,895402080,1620,1620,1620,1620,0
20230726,163700,895402080,1620,1620,1620,1620,0
20230726,163600,895402080,1620,1620,1620,1620,0
20230726,163500,895402080,1620,1620,1620,1620,0
20230726,163400,895402080,1620,1620,1620,1620,0
20230726,163300,895402080,1620,1620,1620,1620,0
20230726,163200,895402080,1620,1620,1620,1620,0
20230726,163100,895402080,1620,1620,1620,1620,0
20230726,163000,895402080,1620,1620,1620,1620,0
20230726,162900,895402080,1620,1620,1620,1620,0
20230726,162800,895402080,1620,1620,1620,1620,0
20230726,162700,895402080,1620,1620,1620,1620,0
20230726,162600,895402080,1620,1620,1620,1620,0
20230726,162500,895402080,1620,1620,1620,1620,0
20230726,162400,895402080,1620,1620,1620,1620,6371
20230726,162300,895402080,1620,1620,1620,1620,0
20230726,162200,895402080,1620,1620,1620,1620,0
20230726,162100,895402080,1620,1620,1620,1620,0
20230726,162000,895402080,1620,1620,1620,1620,0
20230726,161900,895402080,1620,1620,1620,1620,0
20230726,161800,895402080,1620,1620,1620,1620,0
20230726,161700,895402080,1620,1620,1620,1620,0
20230726,161600,895402080,1620,1620,1620,1620,0
20230726,161500,895402080,1620,1620,1620,1620,0
20230726,161400,895402080,1620,1620,1620,1620,0
20230726,161300,895402080,1620,1620,1620,1620,0
20230726,161200,895402080,1620,1620,1620,1620,0
20230726,161100,895402080,1620,1620,1620,1620,0
20230726,161000,895402080,1620,1620,1620,1620,0
20230726,160900,895402080,1620,1620,1620,1620,0
20230726,160800,895402080,1620,1620,1620,1620,0
20230726,160700,895402080,1620,1620,1620,1620,0
20230726,160600,895402080,1620,1620,1620,1620,0
20230726,160500,895402080,1620,1620,1620,1620,0
20230726,160400,895402080,1620,1620,1620,1620,0
20230726,160300,895402080,1620,1620,1620,1620,0
20230726,160200,895402080,1620,1620,1620,1620,0
20230726,160100,895402080,1620,1620,1620,1620,0
20230726,160000,895402080,1620,1620,1620,1620,0
20230726,155900,895402080,1620,1620,1620,1620,0
20230726,155800,895402080,1620,1620,1620,1620,0
20230726,155700,895402080,1620,1620,1620,1620,0
20230726,155600,895402080,1620,1620,1620,1620,0
20230726,155500,895402080,1620,1620,1620,1620,0
20230726,155400,895402080,1620,1620,1620,1620,6371
20230726,155300,895402080,1620,1620,1620,1620,0
20230726,155200,895402080,1620,1620,1620,1620,0
20230726,155100,895402080,1620,1620,1620,1620,0
20230726,155000,895402080,1620,1620,1620,1620,0
20230726,154900,895402080,1620,1620,1620,1620,0
20230726,154800,895402080,1620,1620,1620,1620,0
20230726,154700,895402080,1620,1620,1620,1620,0
20230726,154600,895402080,1620,1620,1620,1620,0
20230726,154500,895402080,1620,1620,1620,1620,0
20230726,154400,895402080,1620,1620,1620,1620,0
20230726,154300,895402080,1620,1620,1620,1620,0
20230726,154200,895402080,1620,1620,1620,1620,0
20230726,154100,895402080,1620,1620,1620,1620,0
20230726,154000,895402080,1620,1620,1620,1620,0
20230726,153900,895402080,1620,1620,1620,1620,0
20230726,153800,895402080,1620,1620,1620,1620,0
20230726,153700,895402080,1620,1620,1620,1620,0
20230726,153600,895402080,1620,1620,1620,1620,0
20230726,153500,895402080,1620,1620,1620,1620,0
20230726,153400,895402080,1620,1620,1620,1620,0
20230726,153300,895402080,1620,1620,1620,1620,0
20230726,153200,895402080,1620,1620,1620,1620,0
20230726,153100,895402080,1620,1620,1620,1620,0
20230726,153000,895402080,1620,1620,1620,1620,6371
20230726,152900,885081060,1621,1621,1621,1621,0
20230726,152800,885081060,1621,1621,1621,1621,0
20230726,152700,885081060,1621,1621,1621,1621,0
20230726,152600,885081060,1621,1621,1621,1621,0
20230726,152500,885081060,1621,1621,1621,1621,0
20230726,152400,885081060,1621,1621,1621,1621,0
20230726,152300,885081060,1621,1621,1621,1621,0
20230726,152200,885081060,1621,1621,1621,1621,0
20230726,152100,885081060,1621,1621,1621,1621,0
20230726,152000,885081060,1621,1621,1621,1621,0
20230726,151900,885081060,1621,1637,1637,1621,421
20230726,151800,884395561,1625,1642,1642,1625,3616
20230726,151700,878494800,1642,1640,1642,1640,1164
20230726,151600,876584840,1640,1626,1640,1626,1588
20230726,151500,873991740,1625,1625,1625,1620,3669
20230726,151400,868045355,1625,1620,1625,1620,1383
20230726,151300,865804158,1625,1620,1626,1620,1555
20230726,151200,863283625,1620,1618,1620,1618,1651
20230726,151100,860609049,1618,1621,1621,1618,147
20230726,151000,860370921,1618,1627,1627,1618,473
20230726,150900,859604770,1627,1618,1627,1618,889
20230726,150800,858165567,1619,1620,1620,1619,1066
20230726,150700,856439602,1620,1631,1631,1620,26
20230726,150600,856397411,1633,1622,1633,1620,11281
20230726,150500,838118027,1622,1624,1624,1622,2037
20230726,150400,834812125,1634,1635,1635,1634,11
20230726,150300,834794150,1635,1635,1635,1635,10
20230726,150200,834777800,1640,1636,1640,1635,5049
20230726,150100,826502294,1636,1636,1636,1636,0
20230726,150000,826502294,1636,1636,1636,1636,0
20230726,145900,826502294,1636,1636,1636,1636,0
20230726,145800,826502294,1636,1634,1636,1634,1499
20230726,145700,824051168,1636,1636,1636,1636,134
20230726,145600,823831944,1635,1624,1635,1624,2668
20230726,145500,819492814,1623,1637,1637,1623,1008
20230726,145400,817855430,1630,1630,1630,1623,6441
20230726,145300,807374148,1630,1630,1630,1630,1
20230726,145200,807372518,1637,1636,1637,1636,170
20230726,145100,807094371,1632,1632,1632,1632,1037
20230726,145000,805401987,1632,1632,1632,1632,304
20230726,144900,804905859,1632,1632,1632,1632,360
20230726,144800,804318339,1632,1632,1632,1632,0
20230726,144700,804318339,1632,1632,1632,1632,3
20230726,144600,804313443,1640,1632,1640,1632,1060
20230726,144500,802576067,1640,1640,1640,1640,0
20230726,144400,802576067,1640,1640,1640,1640,46
20230726,144300,802500627,1640,1640,1640,1640,77
20230726,144200,802374347,1639,1639,1639,1639,0
20230726,144100,802374347,1639,1639,1639,1639,235
20230726,144000,801989182,1639,1639,1639,1639,610
20230726,143900,800989392,1639,1639,1639,1639,100
20230726,143800,800825492,1640,1640,1640,1640,47
20230726,143700,800748412,1640,1640,1640,1640,620
20230726,143600,799731612,1640,1640,1640,1640,1300
20230726,143500,797599612,1640,1640,1640,1640,0
20230726,143400,797599612,1640,1640,1640,1640,0
20230726,143300,797599612,1640,1640,1640,1640,2
20230726,143200,797596332,1638,1638,1638,1638,50
20230726,143100,797514432,1640,1640,1640,1640,0
20230726,143000,797514432,1640,1640,1640,1640,0
20230726,142900,797514432,1640,1640,1640,1640,14
20230726,142800,797491472,1638,1637,1638,1637,488
20230726,142700,796692464,1637,1637,1637,1637,100
20230726,142600,796528764,1639,1639,1639,1639,10
20230726,142500,796512374,1639,1639,1639,1628,3830
20230726,142400,790244046,1639,1627,1639,1627,2926
20230726,142300,785481752,1628,1628,1628,1628,0
20230726,142200,785481752,1628,1628,1628,1628,0
20230726,142100,785481752,1628,1632,1632,1628,1254
20230726,142000,783439887,1639,1639,1639,1639,20
20230726,141900,783407107,1639,1639,1639,1631,1248
20230726,141800,781371363,1629,1639,1639,1629,1301
20230726,141700,779251449,1629,1640,1640,1629,2492
20230726,141600,775182506,1633,1616,1633,1615,7057
20230726,141500,763727428,1615,1614,1623,1614,8143
20230726,141400,750546106,1615,1614,1615,1614,497
20230726,141300,749743898,1613,1617,1619,1601,11417
20230726,141200,731365580,1616,1617,1617,1615,402
20230726,141100,730715822,1617,1617,1618,1617,207
20230726,141000,730381031,1617,1617,1618,1617,254
20230726,140900,729970265,1617,1623,1623,1617,200
20230726,140800,729646265,1626,1626,1626,1626,1
20230726,140700,729644639,1619,1619,1619,1619,5543
20230726,140600,720670522,1619,1619,1619,1619,44
20230726,140500,720599286,1604,1628,1628,1604,2910
20230726,140400,715928026,1629,1629,1629,1629,1
20230726,140300,715926397,1622,1615,1622,1615,4273
20230726,140200,709010235,1614,1612,1614,1602,11049
20230726,140100,691269371,1612,1610,1612,1609,1155
20230726,140000,689409914,1609,1617,1617,1605,595
20230726,135900,688452779,1617,1618,1618,1617,55
20230726,135800,688363801,1608,1607,1608,1605,3088
20230726,135700,683401234,1607,1619,1620,1607,1131
20230726,135600,681571704,1619,1619,1619,1619,1
20230726,135500,681570085,1607,1607,1607,1607,601
20230726,135400,680604278,1607,1611,1611,1601,1979
20230726,135300,677419645,1611,1621,1621,1611,18083
20230726,135200,648149791,1621,1630,1630,1621,1300
20230726,135100,646036272,1624,1624,1624,1624,0
20230726,135000,646036272,1624,1624,1630,1623,391
20230726,134900,645401582,1633,1633,1633,1633,0
20230726,134800,645401582,1633,1633,1633,1633,0
20230726,134700,645401582,1633,1633,1633,1622,3893
20230726,134600,639083228,1623,1626,1626,1623,1403
20230726,134500,636805957,1623,1627,1629,1623,1431
20230726,134400,634482443,1630,1630,1630,1630,0
20230726,134300,634482443,1630,1624,1630,1624,2157
20230726,134200,630972575,1624,1625,1630,1624,1098
20230726,134100,629182874,1627,1627,1627,1627,6988
20230726,134000,617813398,1627,1630,1638,1626,6475
20230726,133900,607270154,1640,1630,1640,1630,501
20230726,133800,606453514,1645,1630,1645,1630,2500
20230726,133700,602363514,1630,1630,1630,1630,1000
20230726,133600,600733514,1630,1631,1631,1630,1580
20230726,133500,598157619,1648,1648,1648,1648,0
20230726,133400,598157619,1648,1648,1648,1648,0
20230726,133300,598157619,1648,1648,1648,1648,1
20230726,133200,598155971,1630,1638,1638,1630,1501
20230726,133100,595706791,1648,1638,1648,1637,103
20230726,133000,595537911,1649,1649,1649,1649,0
20230726,132900,595537911,1649,1649,1649,1649,1
20230726,132800,595536262,1642,1642,1642,1642,400
20230726,132700,594879462,1649,1649,1649,1649,0
20230726,132600,594879462,1649,1649,1649,1649,1
20230726,132500,594877813,1651,1651,1651,1651,0
20230726,132400,594877813,1651,1651,1651,1651,0
20230726,132300,594877813,1651,1657,1657,1651,2031
20230726,132200,591522510,1657,1657,1657,1657,30
20230726,132100,591472800,1657,1657,1657,1657,40
20230726,132000,591406520,1657,1657,1657,1657,20
20230726,131900,591373380,1657,1645,1657,1645,474
20230726,131800,590591049,1642,1642,1642,1642,155
20230726,131700,590336539,1642,1642,1642,1642,0
20230726,131600,590336539,1642,1642,1642,1642,0
20230726,131500,590336539,1642,1641,1642,1641,669
20230726,131400,589238368,1641,1641,1641,1641,577
20230726,131300,588291511,1641,1641,1641,1641,496
20230726,131200,587477575,1642,1642,1642,1642,0
20230726,131100,587477575,1642,1642,1642,1642,30
20230726,131000,587428315,1633,1633,1633,1633,0
20230726,130900,587428315,1633,1633,1633,1633,3648
20230726,130800,581471131,1634,1634,1634,1634,2279
20230726,130700,577747245,1635,1635,1635,1635,0
20230726,130600,577747245,1635,1635,1635,1635,0
20230726,130500,577747245,1635,1635,1635,1635,2059
20230726,130400,574380780,1647,1647,1647,1647,150
20230726,130300,574133730,1647,1647,1647,1634,2098
20230726,130200,570704324,1633,1649,1650,1633,5565
20230726,130100,561527435,1640,1640,1640,1640,1
20230726,130000,561525795,1640,1640,1640,1640,610
20230726,125900,560525395,1640,1640,1640,1640,110
20230726,125800,560344995,1640,1640,1640,1640,0
20230726,125700,560344995,1640,1640,1640,1640,2303
20230726,125600,556568075,1640,1640,1640,1640,0
20230726,125500,556568075,1640,1639,1640,1639,386
20230726,125400,555935310,1639,1639,1639,1639,218
20230726,125300,555578008,1638,1638,1638,1638,401
20230726,125200,554921170,1638,1638,1638,1638,0
20230726,125100,554921170,1638,1638,1638,1638,0
20230726,125000,554921170,1638,1625,1638,1625,194
20230726,124900,554604922,1622,1624,1624,1622,70
20230726,124800,554491350,1635,1624,1635,1622,5539
20230726,124700,545501288,1623,1625,1625,1623,308
20230726,124600,545001348,1623,1623,1623,1623,0
20230726,124500,545001348,1623,1626,1639,1623,1938
20230726,124400,541850109,1627,1627,1627,1627,0
20230726,124300,541850109,1627,1639,1639,1627,391
20230726,124200,541213296,1628,1630,1630,1628,733
20230726,124100,540019884,1630,1633,1633,1630,2957
20230726,124000,535196560,1633,1633,1633,1632,1857
20230726,123900,532164094,1635,1635,1635,1635,0
20230726,123800,532164094,1635,1635,1635,1635,0
20230726,123700,532164094,1635,1635,1635,1634,2072
20230726,123600,528777494,1635,1636,1636,1635,927
20230726,123500,527261322,1636,1636,1636,1636,230
20230726,123400,526885042,1636,1636,1636,1636,339
20230726,123300,526330438,1635,1644,1644,1635,4348
20230726,123200,519213341,1643,1643,1643,1643,832
20230726,123100,517846365,1640,1646,1646,1640,4475
20230726,123000,510497602,1646,1647,1647,1645,1748
20230726,122900,507621922,1645,1648,1649,1645,4300
20230726,122800,500541382,1651,1651,1651,1651,0
20230726,122700,500541382,1651,1651,1651,1651,340
20230726,122600,499980042,1651,1651,1651,1651,0
20230726,122500,499980042,1651,1651,1651,1651,3762
20230726,122400,493768980,1651,1643,1651,1642,13493
20230726,122300,471508063,1642,1642,1643,1642,1367
20230726,122200,469263403,1642,1642,1642,1642,33
20230726,122100,469209217,1641,1647,1647,1641,150
20230726,122000,468962630,1648,1648,1648,1648,68
20230726,121900,468850566,1648,1648,1648,1648,0
20230726,121800,468850566,1648,1650,1650,1648,1865
20230726,121700,465773577,1650,1655,1655,1650,3576
20230726,121600,459870859,1659,1655,1659,1655,90
20230726,121500,459721749,1659,1659,1659,1659,0
20230726,121400,459721749,1659,1659,1659,1659,69
20230726,121300,459607278,1643,1643,1643,1643,0
20230726,121200,459607278,1643,1652,1652,1643,249
20230726,121100,459197635,1651,1647,1651,1647,107
20230726,121000,459021006,1658,1659,1659,1644,1228
20230726,120900,456988422,1659,1659,1659,1659,4
20230726,120800,456981786,1660,1660,1660,1660,18
20230726,120700,456951906,1660,1660,1660,1660,6
20230726,120600,456941946,1661,1661,1661,1661,0
20230726,120500,456941946,1661,1661,1661,1661,510
20230726,120400,456094836,1661,1661,1661,1661,258
20230726,120300,455666298,1659,1659,1659,1659,0
20230726,120200,455666298,1659,1659,1659,1659,100
20230726,120100,455500398,1645,1645,1645,1645,0
20230726,120000,455500398,1645,1653,1653,1645,3000
20230726,115900,450555655,1645,1668,1668,1645,1000
20230726,115800,448900359,1675,1674,1675,1674,510
20230726,115700,448046116,1677,1677,1677,1677,0
20230726,115600,448046116,1677,1677,1677,1677,200
20230726,115500,447710716,1678,1678,1678,1678,0
20230726,115400,447710716,1678,1678,1678,1678,4
20230726,115300,447704004,1679,1679,1679,1679,70
20230726,115200,447586474,1666,1666,1666,1666,1188
20230726,115100,445607266,1666,1670,1679,1666,4771
20230726,115000,437654561,1671,1671,1671,1671,7
20230726,114900,437642864,1670,1677,1677,1670,212
20230726,114800,437288773,1681,1681,1681,1681,0
20230726,114700,437288773,1681,1681,1681,1681,2
20230726,114600,437285411,1672,1672,1672,1672,136
20230726,114500,437058019,1666,1666,1666,1666,0
20230726,114400,437058019,1666,1666,1666,1666,0
20230726,114300,437058019,1666,1677,1682,1666,5383
20230726,114200,428032359,1677,1677,1677,1677,11
20230726,114100,428013912,1676,1676,1676,1676,28
20230726,114000,427966984,1666,1677,1677,1666,826
20230726,113900,426589740,1677,1677,1677,1677,11
20230726,113800,426571293,1677,1677,1677,1656,1279
20230726,113700,424438318,1677,1677,1678,1676,801
20230726,113600,423095052,1677,1676,1677,1676,253
20230726,113500,422670795,1658,1674,1676,1658,1357
20230726,113400,420407725,1674,1670,1674,1670,2313
20230726,113300,416541981,1663,1663,1663,1663,0
20230726,113200,416541981,1663,1663,1663,1663,2
20230726,113100,416538655,1671,1671,1671,1671,2
20230726,113000,416535313,1660,1671,1671,1660,15
20230726,112900,416510259,1644,1644,1644,1644,0
20230726,112800,416510259,1644,1663,1664,1644,3341
20230726,112700,410972604,1663,1660,1663,1660,1000
20230726,112600,409310291,1662,1662,1662,1662,1
20230726,112500,409308629,1651,1660,1660,1650,1576
20230726,112400,406705830,1664,1664,1664,1664,0
20230726,112300,406705830,1664,1664,1664,1664,0
20230726,112200,406705830,1664,1656,1664,1656,2146
20230726,112100,403144700,1656,1656,1656,1656,44
20230726,112000,403071836,1650,1652,1652,1650,584
20230726,111900,402107863,1650,1650,1650,1650,0
20230726,111800,402107863,1650,1650,1650,1650,0
20230726,111700,402107863,1650,1650,1650,1650,4
20230726,111600,402101263,1650,1656,1656,1650,5002
20230726,111500,393847957,1647,1647,1647,1647,0
20230726,111400,393847957,1647,1647,1647,1647,300
20230726,111300,393353857,1643,1643,1643,1643,1
20230726,111200,393352214,1640,1654,1654,1640,11693
20230726,111100,374136259,1652,1655,1655,1652,1965
20230726,111000,370889779,1659,1659,1659,1659,0
20230726,110900,370889779,1659,1659,1659,1659,5
20230726,110800,370881484,1650,1650,1650,1650,0
20230726,110700,370881484,1650,1650,1650,1650,0
20230726,110600,370881484,1650,1654,1656,1650,2001
20230726,110500,367573780,1659,1674,1674,1659,647
20230726,110400,366500362,1673,1669,1673,1669,555
20230726,110300,365572323,1673,1667,1673,1650,2002
20230726,110200,362266565,1676,1676,1676,1676,1
20230726,110100,362264889,1666,1660,1666,1660,1024
20230726,110000,360559948,1660,1660,1660,1660,3
20230726,105900,360554968,1660,1642,1660,1642,101
20230726,105800,360389108,1653,1653,1653,1653,121
20230726,105700,360189095,1661,1652,1661,1652,11
20230726,105600,360170833,1661,1665,1665,1642,2737
20230726,105500,355668335,1666,1660,1666,1660,1244
20230726,105400,353598664,1660,1660,1660,1660,30
20230726,105300,353548864,1660,1655,1660,1655,137
20230726,105200,353321965,1654,1660,1661,1654,190
20230726,105100,353007115,1663,1664,1664,1663,2
20230726,105000,353003788,1663,1652,1663,1652,1087
20230726,104900,351206608,1640,1640,1642,1640,1016
20230726,104800,349539852,1630,1631,1631,1630,3086
20230726,104700,344508424,1631,1633,1633,1631,399
20230726,104600,343857409,1631,1647,1647,1631,4500
20230726,104500,336455727,1647,1648,1648,1647,500
20230726,104400,335632219,1647,1647,1647,1647,11
20230726,104300,335614102,1646,1646,1646,1646,25
20230726,104200,335572952,1645,1655,1655,1645,806
20230726,104100,334247057,1648,1634,1648,1634,7046
20230726,104000,322657806,1632,1641,1641,1631,2002
20230726,103900,319389296,1642,1645,1645,1642,1227
20230726,103800,317371197,1646,1647,1647,1646,289
20230726,103700,316895483,1648,1648,1648,1648,119
20230726,103600,316699371,1648,1648,1648,1648,301
20230726,103500,316203323,1648,1656,1656,1648,134
20230726,103400,315982347,1664,1664,1664,1664,0
20230726,103300,315982347,1664,1656,1664,1620,9741
20230726,103200,299907054,1656,1660,1660,1653,8791
20230726,103100,285347463,1664,1664,1664,1664,1
20230726,103000,285345799,1660,1660,1660,1660,60
20230726,102900,285246199,1660,1660,1660,1660,0
20230726,102800,285246199,1660,1661,1665,1660,1781
20230726,102700,282289002,1661,1665,1665,1661,497
20230726,102600,281463448,1666,1666,1666,1666,31
20230726,102500,281411802,1666,1665,1666,1665,4912
20230726,102400,273233213,1665,1668,1668,1665,6662
20230726,102300,262127684,1668,1668,1668,1668,3
20230726,102200,262122680,1668,1671,1671,1668,7596
20230726,102100,249446380,1670,1675,1675,1670,3988
20230726,102000,242779401,1675,1675,1675,1675,30
20230726,101900,242729151,1675,1675,1675,1675,6
20230726,101800,242719101,1673,1673,1673,1673,0
20230726,101700,242719101,1673,1676,1676,1673,202
20230726,101600,242380837,1678,1678,1678,1678,35
20230726,101500,242322107,1681,1678,1681,1678,4
20230726,101400,242315392,1677,1678,1678,1677,1010
20230726,101300,240621615,1678,1678,1678,1678,2001
20230726,101200,237263937,1678,1678,1678,1678,168
20230726,101100,236982033,1675,1677,1678,1675,6864
20230726,101000,225469609,1678,1677,1678,1677,328
20230726,100900,224919455,1678,1679,1679,1677,1200
20230726,100800,222906695,1678,1681,1681,1678,2341
20230726,100700,218974251,1681,1681,1682,1681,103
20230726,100600,218801090,1681,1681,1681,1681,52
20230726,100500,218713678,1681,1679,1681,1679,199
20230726,100400,218379332,1680,1682,1682,1680,320
20230726,100300,217841446,1682,1683,1683,1682,284
20230726,100200,217363708,1687,1687,1687,1687,500
20230726,100100,216520208,1687,1687,1687,1687,10
20230726,100000,216503338,1691,1680,1691,1678,967
20230726,095900,214878515,1675,1675,1675,1675,114
20230726,095800,214687565,1679,1692,1692,1665,18348
20230726,095700,183875665,1692,1692,1692,1692,1
20230726,095600,183873973,1700,1700,1700,1700,0
20230726,095500,183873973,1700,1700,1700,1700,0
20230726,095400,183873973,1700,1700,1700,1700,0
20230726,095300,183873973,1700,1700,1700,1700,300
20230726,095200,183363973,1700,1700,1700,1700,50
20230726,095100,183278973,1700,1700,1700,1700,0
20230726,095000,183278973,1700,1700,1700,1700,2465
20230726,094900,179088473,1700,1700,1700,1700,800
20230726,094800,177728473,1700,1700,1700,1700,1
20230726,094700,177726773,1700,1700,1700,1700,510
20230726,094600,176859773,1711,1711,1711,1711,0
20230726,094500,176859773,1711,1711,1711,1700,134
20230726,094400,176630510,1711,1711,1711,1711,112
20230726,094300,176438878,1711,1711,1711,1711,113
20230726,094200,176245535,1711,1715,1715,1711,1462
20230726,094100,173742053,1722,1722,1722,1722,4
20230726,094000,173735165,1723,1720,1725,1720,2394
20230726,093900,169608049,1713,1720,1720,1713,2
20230726,093800,169604616,1712,1711,1712,1689,6535
20230726,093700,158426765,1711,1711,1711,1711,23
20230726,093600,158387412,1711,1684,1711,1684,561
20230726,093500,157437031,1682,1708,1709,1682,3238
20230726,093400,151969009,1708,1708,1708,1708,300
20230726,093300,151456609,1708,1709,1709,1708,5244
20230726,093200,142495413,1710,1710,1710,1710,581
20230726,093100,141501903,1710,1712,1712,1710,521
20230726,093000,140609993,1712,1697,1712,1697,12473
20230726,092900,119343831,1696,1686,1696,1686,3618
20230726,092800,113240873,1686,1685,1696,1685,14465
20230726,092700,88867188,1685,1690,1690,1684,1820
20230726,092600,85796288,1684,1685,1685,1684,752
20230726,092500,84529170,1685,1685,1685,1684,2011
20230726,092400,81140636,1685,1690,1691,1685,3857
20230726,092300,74628476,1690,1690,1692,1690,3018
20230726,092200,69528026,1690,1695,1697,1685,2591
20230726,092100,65145456,1696,1697,1697,1696,758
20230726,092000,63859481,1698,1698,1698,1698,138
20230726,091900,63625157,1697,1697,1697,1697,117
20230726,091800,63426608,1697,1698,1698,1697,676
20230726,091700,62279397,1698,1700,1700,1698,1329
20230726,091600,60022295,1701,1701,1701,1700,132
20230726,091500,59797833,1700,1700,1700,1700,902
20230726,091400,58264433,1700,1700,1700,1698,5397
20230726,091300,49089953,1700,1704,1705,1700,3018
20230726,091200,43956415,1704,1707,1707,1704,288
20230726,091100,43465279,1707,1708,1708,1707,151
20230726,091000,43207472,1709,1708,1709,1708,788
20230726,090900,41861368,1708,1710,1710,1708,1432
20230726,090800,39414492,1710,1710,1710,1710,1173
20230726,090700,37408662,1710,1713,1727,1710,614
20230726,090600,36357557,1712,1713,1713,1712,278
20230726,090500,35881611,1712,1712,1712,1712,838
20230726,090400,34446955,1711,1730,1730,1711,10710
20230726,090300,16027023,1734,1730,1737,1730,654
20230726,090200,14894761,1729,1726,1729,1726,3039
20230726,090100,9642522,1726,1726,1726,1726,382
20230726,090000,8983190,1727,1714,1727,1714,5241