stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203100,398124120,1320,1320,1320,1320,3241
20230726,203000,398124120,1320,1320,1320,1320,0
20230726,202900,398124120,1320,1320,1320,1320,0
20230726,202800,398124120,1320,1320,1320,1320,0
20230726,202700,398124120,1320,1320,1320,1320,0
20230726,202600,398124120,1320,1320,1320,1320,0
20230726,202500,398124120,1320,1320,1320,1320,0
20230726,202400,398124120,1320,1320,1320,1320,0
20230726,202300,398124120,1320,1320,1320,1320,0
20230726,202200,398124120,1320,1320,1320,1320,0
20230726,202100,398124120,1320,1320,1320,1320,0
20230726,202000,398124120,1320,1320,1320,1320,0
20230726,201900,398124120,1320,1320,1320,1320,0
20230726,201800,398124120,1320,1320,1320,1320,0
20230726,201700,398124120,1320,1320,1320,1320,0
20230726,201600,398124120,1320,1320,1320,1320,0
20230726,201500,398124120,1320,1320,1320,1320,0
20230726,201400,398124120,1320,1320,1320,1320,0
20230726,201300,398124120,1320,1320,1320,1320,0
20230726,201200,398124120,1320,1320,1320,1320,0
20230726,201100,398124120,1320,1320,1320,1320,0
20230726,201000,398124120,1320,1320,1320,1320,0
20230726,200900,398124120,1320,1320,1320,1320,0
20230726,200800,398124120,1320,1320,1320,1320,0
20230726,200700,398124120,1320,1320,1320,1320,0
20230726,200600,398124120,1320,1320,1320,1320,0
20230726,200500,398124120,1320,1320,1320,1320,0
20230726,200400,398124120,1320,1320,1320,1320,0
20230726,200300,398124120,1320,1320,1320,1320,0
20230726,200200,398124120,1320,1320,1320,1320,0
20230726,200100,398124120,1320,1320,1320,1320,3241
20230726,200000,398124120,1320,1320,1320,1320,0
20230726,195900,398124120,1320,1320,1320,1320,0
20230726,195800,398124120,1320,1320,1320,1320,0
20230726,195700,398124120,1320,1320,1320,1320,0
20230726,195600,398124120,1320,1320,1320,1320,0
20230726,195500,398124120,1320,1320,1320,1320,0
20230726,195400,398124120,1320,1320,1320,1320,0
20230726,195300,398124120,1320,1320,1320,1320,0
20230726,195200,398124120,1320,1320,1320,1320,0
20230726,195100,398124120,1320,1320,1320,1320,0
20230726,195000,398124120,1320,1320,1320,1320,0
20230726,194900,398124120,1320,1320,1320,1320,0
20230726,194800,398124120,1320,1320,1320,1320,0
20230726,194700,398124120,1320,1320,1320,1320,0
20230726,194600,398124120,1320,1320,1320,1320,0
20230726,194500,398124120,1320,1320,1320,1320,0
20230726,194400,398124120,1320,1320,1320,1320,0
20230726,194300,398124120,1320,1320,1320,1320,0
20230726,194200,398124120,1320,1320,1320,1320,0
20230726,194100,398124120,1320,1320,1320,1320,0
20230726,194000,398124120,1320,1320,1320,1320,0
20230726,193900,398124120,1320,1320,1320,1320,0
20230726,193800,398124120,1320,1320,1320,1320,0
20230726,193700,398124120,1320,1320,1320,1320,0
20230726,193600,398124120,1320,1320,1320,1320,0
20230726,193500,398124120,1320,1320,1320,1320,0
20230726,193400,398124120,1320,1320,1320,1320,0
20230726,193300,398124120,1320,1320,1320,1320,0
20230726,193200,398124120,1320,1320,1320,1320,0
20230726,193100,398124120,1320,1320,1320,1320,3241
20230726,193000,398124120,1320,1320,1320,1320,0
20230726,192900,398124120,1320,1320,1320,1320,0
20230726,192800,398124120,1320,1320,1320,1320,0
20230726,192700,398124120,1320,1320,1320,1320,0
20230726,192600,398124120,1320,1320,1320,1320,0
20230726,192500,398124120,1320,1320,1320,1320,0
20230726,192400,398124120,1320,1320,1320,1320,0
20230726,192300,398124120,1320,1320,1320,1320,0
20230726,192200,398124120,1320,1320,1320,1320,0
20230726,192100,398124120,1320,1320,1320,1320,0
20230726,192000,398124120,1320,1320,1320,1320,0
20230726,191900,398124120,1320,1320,1320,1320,0
20230726,191800,398124120,1320,1320,1320,1320,0
20230726,191700,398124120,1320,1320,1320,1320,0
20230726,191600,398124120,1320,1320,1320,1320,0
20230726,191500,398124120,1320,1320,1320,1320,0
20230726,191400,398124120,1320,1320,1320,1320,0
20230726,191300,398124120,1320,1320,1320,1320,0
20230726,191200,398124120,1320,1320,1320,1320,0
20230726,191100,398124120,1320,1320,1320,1320,0
20230726,191000,398124120,1320,1320,1320,1320,0
20230726,190900,398124120,1320,1320,1320,1320,0
20230726,190800,398124120,1320,1320,1320,1320,0
20230726,190700,398124120,1320,1320,1320,1320,0
20230726,190600,398124120,1320,1320,1320,1320,0
20230726,190500,398124120,1320,1320,1320,1320,0
20230726,190400,398124120,1320,1320,1320,1320,0
20230726,190300,398124120,1320,1320,1320,1320,0
20230726,190200,398124120,1320,1320,1320,1320,0
20230726,190100,398124120,1320,1320,1320,1320,3241
20230726,190000,398124120,1320,1320,1320,1320,0
20230726,185900,398124120,1320,1320,1320,1320,0
20230726,185800,398124120,1320,1320,1320,1320,0
20230726,185700,398124120,1320,1320,1320,1320,0
20230726,185600,398124120,1320,1320,1320,1320,0
20230726,185500,398124120,1320,1320,1320,1320,0
20230726,185400,398124120,1320,1320,1320,1320,0
20230726,185300,398124120,1320,1320,1320,1320,0
20230726,185200,398124120,1320,1320,1320,1320,0
20230726,185100,398124120,1320,1320,1320,1320,0
20230726,185000,398124120,1320,1320,1320,1320,0
20230726,184900,398124120,1320,1320,1320,1320,0
20230726,184800,398124120,1320,1320,1320,1320,0
20230726,184700,398124120,1320,1320,1320,1320,0
20230726,184600,398124120,1320,1320,1320,1320,0
20230726,184500,398124120,1320,1320,1320,1320,0
20230726,184400,398124120,1320,1320,1320,1320,0
20230726,184300,398124120,1320,1320,1320,1320,0
20230726,184200,398124120,1320,1320,1320,1320,0
20230726,184100,398124120,1320,1320,1320,1320,0
20230726,184000,398124120,1320,1320,1320,1320,0
20230726,183900,398124120,1320,1320,1320,1320,0
20230726,183800,398124120,1320,1320,1320,1320,0
20230726,183700,398124120,1320,1320,1320,1320,0
20230726,183600,398124120,1320,1320,1320,1320,0
20230726,183500,398124120,1320,1320,1320,1320,0
20230726,183400,398124120,1320,1320,1320,1320,0
20230726,183300,398124120,1320,1320,1320,1320,0
20230726,183200,398124120,1320,1320,1320,1320,0
20230726,183100,398124120,1320,1320,1320,1320,3241
20230726,183000,398124120,1320,1320,1320,1320,0
20230726,182900,398124120,1320,1320,1320,1320,0
20230726,182800,398124120,1320,1320,1320,1320,0
20230726,182700,398124120,1320,1320,1320,1320,0
20230726,182600,398124120,1320,1320,1320,1320,0
20230726,182500,398124120,1320,1320,1320,1320,0
20230726,182400,398124120,1320,1320,1320,1320,0
20230726,182300,398124120,1320,1320,1320,1320,0
20230726,182200,398124120,1320,1320,1320,1320,0
20230726,182100,398124120,1320,1320,1320,1320,0
20230726,182000,398124120,1320,1320,1320,1320,0
20230726,181900,398124120,1320,1320,1320,1320,0
20230726,181800,398124120,1320,1320,1320,1320,0
20230726,181700,398124120,1320,1320,1320,1320,0
20230726,181600,398124120,1320,1320,1320,1320,0
20230726,181500,398124120,1320,1320,1320,1320,0
20230726,181400,398124120,1320,1320,1320,1320,0
20230726,181300,398124120,1320,1320,1320,1320,0
20230726,181200,398124120,1320,1320,1320,1320,0
20230726,181100,398124120,1320,1320,1320,1320,0
20230726,181000,398124120,1320,1320,1320,1320,0
20230726,180900,398124120,1320,1320,1320,1320,0
20230726,180800,398124120,1320,1320,1320,1320,0
20230726,180700,398124120,1320,1320,1320,1320,0
20230726,180600,398124120,1320,1320,1320,1320,0
20230726,180500,398124120,1320,1320,1320,1320,0
20230726,180400,398124120,1320,1320,1320,1320,0
20230726,180300,398124120,1320,1320,1320,1320,0
20230726,180200,398124120,1320,1320,1320,1320,0
20230726,180100,398124120,1320,1320,1320,1320,3241
20230726,180000,398124120,1320,1320,1320,1320,0
20230726,175900,398124120,1320,1320,1320,1320,0
20230726,175800,398124120,1320,1320,1320,1320,0
20230726,175700,398124120,1320,1320,1320,1320,0
20230726,175600,398124120,1320,1320,1320,1320,0
20230726,175500,398124120,1320,1320,1320,1320,0
20230726,175400,398124120,1320,1320,1320,1320,0
20230726,175300,398124120,1320,1320,1320,1320,0
20230726,175200,398124120,1320,1320,1320,1320,0
20230726,175100,398124120,1320,1320,1320,1320,0
20230726,175000,398124120,1320,1320,1320,1320,0
20230726,174900,398124120,1320,1320,1320,1320,0
20230726,174800,398124120,1320,1320,1320,1320,0
20230726,174700,398124120,1320,1320,1320,1320,0
20230726,174600,398124120,1320,1320,1320,1320,0
20230726,174500,398124120,1320,1320,1320,1320,0
20230726,174400,398124120,1320,1320,1320,1320,0
20230726,174300,398124120,1320,1320,1320,1320,0
20230726,174200,398124120,1320,1320,1320,1320,0
20230726,174100,398124120,1320,1320,1320,1320,0
20230726,174000,398124120,1320,1320,1320,1320,0
20230726,173900,398124120,1320,1320,1320,1320,0
20230726,173800,398124120,1320,1320,1320,1320,0
20230726,173700,398124120,1320,1320,1320,1320,0
20230726,173600,398124120,1320,1320,1320,1320,0
20230726,173500,398124120,1320,1320,1320,1320,0
20230726,173400,398124120,1320,1320,1320,1320,0
20230726,173300,398124120,1320,1320,1320,1320,0
20230726,173200,398124120,1320,1320,1320,1320,0
20230726,173100,398124120,1320,1320,1320,1320,3241
20230726,173000,398124120,1320,1320,1320,1320,0
20230726,172900,398124120,1320,1320,1320,1320,0
20230726,172800,398124120,1320,1320,1320,1320,0
20230726,172700,398124120,1320,1320,1320,1320,0
20230726,172600,398124120,1320,1320,1320,1320,0
20230726,172500,398124120,1320,1320,1320,1320,0
20230726,172400,398124120,1320,1320,1320,1320,0
20230726,172300,398124120,1320,1320,1320,1320,0
20230726,172200,398124120,1320,1320,1320,1320,0
20230726,172100,398124120,1320,1320,1320,1320,0
20230726,172000,398124120,1320,1320,1320,1320,0
20230726,171900,398124120,1320,1320,1320,1320,0
20230726,171800,398124120,1320,1320,1320,1320,0
20230726,171700,398124120,1320,1320,1320,1320,0
20230726,171600,398124120,1320,1320,1320,1320,0
20230726,171500,398124120,1320,1320,1320,1320,0
20230726,171400,398124120,1320,1320,1320,1320,0
20230726,171300,398124120,1320,1320,1320,1320,0
20230726,171200,398124120,1320,1320,1320,1320,0
20230726,171100,398124120,1320,1320,1320,1320,0
20230726,171000,398124120,1320,1320,1320,1320,0
20230726,170900,398124120,1320,1320,1320,1320,0
20230726,170800,398124120,1320,1320,1320,1320,0
20230726,170700,398124120,1320,1320,1320,1320,0
20230726,170600,398124120,1320,1320,1320,1320,0
20230726,170500,398124120,1320,1320,1320,1320,0
20230726,170400,398124120,1320,1320,1320,1320,0
20230726,170300,398124120,1320,1320,1320,1320,0
20230726,170200,398124120,1320,1320,1320,1320,0
20230726,170100,398124120,1320,1320,1320,1320,3241
20230726,170000,398124120,1320,1320,1320,1320,0
20230726,165900,398124120,1320,1320,1320,1320,0
20230726,165800,398124120,1320,1320,1320,1320,0
20230726,165700,398124120,1320,1320,1320,1320,0
20230726,165600,398124120,1320,1320,1320,1320,0
20230726,165500,398124120,1320,1320,1320,1320,0
20230726,165400,398124120,1320,1320,1320,1320,0
20230726,165300,398124120,1320,1320,1320,1320,0
20230726,165200,398124120,1320,1320,1320,1320,0
20230726,165100,398124120,1320,1320,1320,1320,0
20230726,165000,398124120,1320,1320,1320,1320,0
20230726,164900,398124120,1320,1320,1320,1320,0
20230726,164800,398124120,1320,1320,1320,1320,0
20230726,164700,398124120,1320,1320,1320,1320,0
20230726,164600,398124120,1320,1320,1320,1320,0
20230726,164500,398124120,1320,1320,1320,1320,0
20230726,164400,398124120,1320,1320,1320,1320,0
20230726,164300,398124120,1320,1320,1320,1320,0
20230726,164200,398124120,1320,1320,1320,1320,0
20230726,164100,398124120,1320,1320,1320,1320,0
20230726,164000,398124120,1320,1320,1320,1320,0
20230726,163900,398124120,1320,1320,1320,1320,0
20230726,163800,398124120,1320,1320,1320,1320,0
20230726,163700,398124120,1320,1320,1320,1320,0
20230726,163600,398124120,1320,1320,1320,1320,0
20230726,163500,398124120,1320,1320,1320,1320,0
20230726,163400,398124120,1320,1320,1320,1320,0
20230726,163300,398124120,1320,1320,1320,1320,0
20230726,163200,398124120,1320,1320,1320,1320,0
20230726,163100,398124120,1320,1320,1320,1320,3241
20230726,163000,398124120,1320,1320,1320,1320,0
20230726,162900,398124120,1320,1320,1320,1320,0
20230726,162800,398124120,1320,1320,1320,1320,0
20230726,162700,398124120,1320,1320,1320,1320,0
20230726,162600,398124120,1320,1320,1320,1320,0
20230726,162500,398124120,1320,1320,1320,1320,0
20230726,162400,398124120,1320,1320,1320,1320,0
20230726,162300,398124120,1320,1320,1320,1320,0
20230726,162200,398124120,1320,1320,1320,1320,0
20230726,162100,398124120,1320,1320,1320,1320,0
20230726,162000,398124120,1320,1320,1320,1320,0
20230726,161900,398124120,1320,1320,1320,1320,0
20230726,161800,398124120,1320,1320,1320,1320,0
20230726,161700,398124120,1320,1320,1320,1320,0
20230726,161600,398124120,1320,1320,1320,1320,0
20230726,161500,398124120,1320,1320,1320,1320,0
20230726,161400,398124120,1320,1320,1320,1320,0
20230726,161300,398124120,1320,1320,1320,1320,0
20230726,161200,398124120,1320,1320,1320,1320,0
20230726,161100,398124120,1320,1320,1320,1320,0
20230726,161000,398124120,1320,1320,1320,1320,0
20230726,160900,398124120,1320,1320,1320,1320,0
20230726,160800,398124120,1320,1320,1320,1320,0
20230726,160700,398124120,1320,1320,1320,1320,0
20230726,160600,398124120,1320,1320,1320,1320,0
20230726,160500,398124120,1320,1320,1320,1320,0
20230726,160400,398124120,1320,1320,1320,1320,0
20230726,160300,398124120,1320,1320,1320,1320,0
20230726,160200,398124120,1320,1320,1320,1320,0
20230726,160100,398124120,1320,1320,1320,1320,3241
20230726,160000,398124120,1320,1320,1320,1320,0
20230726,155900,398124120,1320,1320,1320,1320,0
20230726,155800,398124120,1320,1320,1320,1320,0
20230726,155700,398124120,1320,1320,1320,1320,0
20230726,155600,398124120,1320,1320,1320,1320,0
20230726,155500,398124120,1320,1320,1320,1320,0
20230726,155400,398124120,1320,1320,1320,1320,0
20230726,155300,398124120,1320,1320,1320,1320,0
20230726,155200,398124120,1320,1320,1320,1320,0
20230726,155100,398124120,1320,1320,1320,1320,0
20230726,155000,398124120,1320,1320,1320,1320,0
20230726,154900,398124120,1320,1320,1320,1320,0
20230726,154800,398124120,1320,1320,1320,1320,0
20230726,154700,398124120,1320,1320,1320,1320,0
20230726,154600,398124120,1320,1320,1320,1320,0
20230726,154500,398124120,1320,1320,1320,1320,0
20230726,154400,398124120,1320,1320,1320,1320,0
20230726,154300,398124120,1320,1320,1320,1320,0
20230726,154200,398124120,1320,1320,1320,1320,0
20230726,154100,398124120,1320,1320,1320,1320,0
20230726,154000,398124120,1320,1320,1320,1320,0
20230726,153900,398124120,1320,1320,1320,1320,0
20230726,153800,398124120,1320,1320,1320,1320,0
20230726,153700,398124120,1320,1320,1320,1320,0
20230726,153600,398124120,1320,1320,1320,1320,0
20230726,153500,398124120,1320,1320,1320,1320,0
20230726,153400,398124120,1320,1320,1320,1320,0
20230726,153300,398124120,1320,1320,1320,1320,0
20230726,153200,398124120,1320,1320,1320,1320,0
20230726,153100,398124120,1320,1320,1320,1320,3241
20230726,153000,398124120,1320,1320,1320,1320,3241
20230726,152900,393846000,1319,1319,1319,1319,0
20230726,152800,393846000,1319,1319,1319,1319,0
20230726,152700,393846000,1319,1319,1319,1319,0
20230726,152600,393846000,1319,1319,1319,1319,0
20230726,152500,393846000,1319,1319,1319,1319,0
20230726,152400,393846000,1319,1319,1319,1319,0
20230726,152300,393846000,1319,1319,1319,1319,0
20230726,152200,393846000,1319,1319,1319,1319,0
20230726,152100,393846000,1319,1319,1319,1319,0
20230726,152000,393846000,1319,1319,1319,1319,0
20230726,151900,393846000,1319,1319,1319,1319,300
20230726,151800,393450300,1319,1317,1319,1317,1956
20230726,151700,390871312,1318,1317,1318,1317,50
20230726,151600,390805422,1318,1306,1318,1306,36
20230726,151500,390758382,1306,1306,1306,1306,2
20230726,151400,390755770,1285,1285,1285,1285,1
20230726,151300,390754485,1285,1286,1286,1285,2000
20230726,151200,388184452,1285,1285,1285,1285,1000
20230726,151100,386899452,1308,1308,1308,1308,1
20230726,151000,386898144,1287,1308,1308,1287,3651
20230726,150900,382157307,1308,1308,1308,1308,0
20230726,150800,382157307,1308,1308,1308,1308,1
20230726,150700,382155999,1308,1306,1308,1285,1605
20230726,150600,380075017,1309,1309,1309,1309,0
20230726,150500,380075017,1309,1308,1309,1308,1344
20230726,150400,378315856,1309,1309,1309,1309,1
20230726,150300,378314547,1312,1310,1312,1310,2
20230726,150200,378311925,1303,1303,1303,1303,2065
20230726,150100,375621230,1320,1320,1320,1320,0
20230726,150000,375621230,1320,1320,1320,1320,5
20230726,145900,375614630,1320,1320,1320,1320,1
20230726,145800,375613310,1320,1320,1320,1320,4
20230726,145700,375608030,1303,1320,1320,1303,5
20230726,145600,375601447,1320,1320,1320,1320,5
20230726,145500,375594847,1319,1319,1319,1319,3
20230726,145400,375590890,1319,1321,1321,1301,82
20230726,145300,375484063,1298,1315,1315,1298,3666
20230726,145200,370676487,1315,1314,1315,1314,375
20230726,145100,370183732,1314,1314,1314,1314,21
20230726,145000,370156138,1314,1314,1314,1314,1005
20230726,144900,368835568,1314,1314,1314,1314,3
20230726,144800,368831626,1312,1313,1313,1312,371
20230726,144700,368344869,1313,1315,1315,1313,101
20230726,144600,368212254,1312,1315,1315,1312,13
20230726,144500,368195187,1315,1315,1315,1315,5
20230726,144400,368188612,1315,1316,1320,1315,496
20230726,144300,367536326,1321,1319,1321,1317,107
20230726,144200,367395199,1320,1322,1322,1320,38
20230726,144100,367345033,1322,1322,1322,1322,1
20230726,144000,367343711,1322,1322,1322,1322,4
20230726,143900,367338423,1322,1322,1322,1322,4
20230726,143800,367333135,1322,1322,1322,1322,5
20230726,143700,367326525,1321,1321,1321,1321,403
20230726,143600,366794162,1321,1321,1321,1320,36
20230726,143500,366746638,1320,1320,1320,1320,271
20230726,143400,366388918,1322,1322,1322,1322,5
20230726,143300,366382308,1322,1322,1322,1322,4
20230726,143200,366377020,1307,1323,1323,1307,49
20230726,143100,366312366,1316,1320,1320,1316,1083
20230726,143000,364882894,1320,1320,1320,1320,64
20230726,142900,364798414,1320,1320,1320,1320,100
20230726,142800,364666414,1320,1316,1320,1316,102
20230726,142700,364532174,1313,1306,1313,1306,6099
20230726,142600,356539334,1306,1306,1306,1306,10
20230726,142500,356526274,1306,1306,1306,1306,4
20230726,142400,356521050,1306,1306,1306,1306,5
20230726,142300,356514520,1306,1306,1306,1306,0
20230726,142200,356514520,1306,1306,1306,1306,4
20230726,142100,356509296,1307,1307,1307,1299,65
20230726,142000,356424741,1308,1308,1308,1308,4
20230726,141900,356419509,1308,1308,1308,1308,5
20230726,141800,356412969,1308,1308,1308,1308,500
20230726,141700,355758969,1308,1297,1308,1297,7425
20230726,141600,346108914,1297,1294,1297,1294,1266
20230726,141500,344469597,1294,1294,1294,1294,17
20230726,141400,344447599,1294,1288,1294,1285,291
20230726,141300,344073539,1296,1296,1296,1296,0
20230726,141200,344073539,1296,1296,1296,1296,1
20230726,141100,344072243,1286,1286,1286,1286,0
20230726,141000,344072243,1286,1297,1297,1286,561
20230726,140900,343350016,1297,1297,1297,1297,23
20230726,140800,343320185,1297,1297,1297,1297,1
20230726,140700,343318888,1297,1297,1297,1297,0
20230726,140600,343318888,1297,1297,1297,1297,100
20230726,140500,343189188,1299,1299,1299,1299,0
20230726,140400,343189188,1299,1299,1299,1299,0
20230726,140300,343189188,1299,1299,1299,1299,1400
20230726,140200,341370588,1297,1287,1297,1287,1140
20230726,140100,339893408,1288,1288,1288,1288,1
20230726,140000,339892120,1299,1299,1299,1287,4450
20230726,135900,334164686,1299,1299,1299,1299,9
20230726,135800,334152995,1299,1299,1299,1299,0
20230726,135700,334152995,1299,1299,1299,1299,8
20230726,135600,334142603,1287,1287,1287,1287,1000
20230726,135500,332855603,1290,1290,1290,1290,0
20230726,135400,332855603,1290,1290,1299,1290,87
20230726,135300,332743292,1290,1299,1299,1290,796
20230726,135200,331714625,1299,1299,1299,1299,7
20230726,135100,331705532,1299,1299,1299,1299,9
20230726,135000,331693841,1299,1299,1299,1299,500
20230726,134900,331044341,1300,1300,1300,1300,9
20230726,134800,331032641,1299,1299,1299,1299,2000
20230726,134700,328434641,1299,1299,1299,1299,3
20230726,134600,328430744,1299,1299,1299,1299,12
20230726,134500,328415156,1290,1290,1290,1290,12
20230726,134400,328399676,1300,1300,1300,1300,0
20230726,134300,328399676,1300,1300,1300,1300,9
20230726,134200,328387976,1299,1299,1299,1299,1506
20230726,134100,326431682,1299,1299,1299,1299,0
20230726,134000,326431682,1299,1290,1299,1290,1012
20230726,133900,325117130,1290,1290,1290,1290,105
20230726,133800,324981680,1299,1300,1300,1299,2129
20230726,133700,322213985,1299,1299,1299,1299,1000
20230726,133600,320914985,1299,1299,1299,1299,1052
20230726,133500,319548437,1299,1299,1299,1299,9
20230726,133400,319536746,1299,1299,1299,1299,500
20230726,133300,318887246,1300,1300,1300,1300,1000
20230726,133200,317587246,1300,1302,1302,1289,288
20230726,133100,317212665,1303,1299,1303,1299,574
20230726,133000,316466159,1299,1299,1299,1299,255
20230726,132900,316134914,1299,1299,1299,1299,501
20230726,132800,315484115,1287,1287,1287,1287,1200
20230726,132700,313939715,1287,1288,1288,1287,4151
20230726,132600,308594486,1288,1288,1288,1288,257
20230726,132500,308263470,1289,1289,1289,1289,4188
20230726,132400,302865138,1289,1289,1289,1289,12
20230726,132300,302849670,1289,1289,1289,1289,0
20230726,132200,302849670,1289,1289,1289,1289,9
20230726,132100,302838069,1289,1298,1299,1289,389
20230726,132000,302335891,1300,1290,1300,1289,751
20230726,131900,301361619,1302,1280,1304,1280,2191
20230726,131800,298534501,1279,1271,1279,1270,1504
20230726,131700,296612684,1270,1278,1278,1270,1270
20230726,131600,294991784,1280,1267,1280,1267,209
20230726,131500,294726864,1279,1274,1279,1267,2385
20230726,131400,291680194,1266,1265,1266,1265,2152
20230726,131300,288957855,1215,1215,1215,1215,0
20230726,131200,288957855,1215,1287,1287,1215,9282
20230726,131100,277174260,1289,1287,1289,1287,12
20230726,131000,277158800,1287,1288,1288,1285,114
20230726,130900,277012086,1288,1288,1288,1288,0
20230726,130800,277012086,1288,1288,1288,1288,8
20230726,130700,277001782,1288,1288,1288,1288,50
20230726,130600,276937382,1290,1289,1290,1289,7
20230726,130500,276928357,1289,1289,1290,1289,14
20230726,130400,276910302,1290,1289,1290,1288,121
20230726,130300,276754226,1290,1290,1290,1290,9
20230726,130200,276742616,1290,1290,1290,1290,5
20230726,130100,276736166,1289,1289,1289,1289,0
20230726,130000,276736166,1289,1289,1289,1289,9
20230726,125900,276724565,1285,1285,1285,1285,500
20230726,125800,276082065,1285,1290,1290,1285,16
20230726,125700,276061436,1293,1292,1293,1290,531
20230726,125600,275376356,1292,1292,1292,1292,0
20230726,125500,275376356,1292,1292,1292,1292,106
20230726,125400,275239404,1292,1293,1293,1292,44
20230726,125300,275182546,1293,1293,1293,1293,0
20230726,125200,275182546,1293,1293,1293,1293,53
20230726,125100,275114017,1292,1292,1292,1292,23
20230726,125000,275084301,1292,1292,1292,1292,10
20230726,124900,275071381,1292,1282,1292,1282,1008
20230726,124800,273779069,1282,1282,1284,1282,291
20230726,124700,273405923,1284,1284,1284,1284,0
20230726,124600,273405923,1284,1285,1294,1283,2305
20230726,124500,270445953,1285,1285,1285,1285,50
20230726,124400,270381703,1295,1295,1295,1285,490
20230726,124300,269751317,1295,1295,1295,1295,2200
20230726,124200,266902317,1295,1295,1295,1295,34
20230726,124100,266858287,1295,1296,1296,1295,10
20230726,124000,266845336,1289,1289,1289,1289,786
20230726,123900,265832182,1289,1289,1289,1285,6300
20230726,123800,257733231,1289,1289,1289,1289,21
20230726,123700,257706162,1289,1287,1289,1287,26
20230726,123600,257672654,1287,1287,1287,1287,31
20230726,123500,257632757,1288,1290,1290,1288,25
20230726,123400,257600555,1290,1290,1290,1287,609
20230726,123300,256815427,1290,1290,1290,1290,31
20230726,123200,256775437,1287,1288,1290,1287,1249
20230726,123100,255164841,1290,1290,1290,1290,1579
20230726,123000,253127931,1298,1298,1298,1298,19
20230726,122900,253103269,1298,1298,1298,1298,23
20230726,122800,253073415,1298,1298,1298,1298,12
20230726,122700,253057839,1298,1297,1298,1297,42
20230726,122600,253003333,1297,1297,1297,1297,145
20230726,122500,252815268,1297,1297,1297,1297,19
20230726,122400,252790625,1288,1288,1288,1288,195
20230726,122300,252539465,1304,1292,1304,1287,8234
20230726,122200,241936469,1290,1309,1309,1290,7025
20230726,122100,232847771,1308,1308,1308,1308,2
20230726,122000,232845155,1307,1307,1307,1307,0
20230726,121900,232845155,1307,1307,1307,1307,3
20230726,121800,232841234,1307,1307,1307,1307,0
20230726,121700,232841234,1307,1307,1307,1307,9
20230726,121600,232829471,1307,1308,1308,1307,28
20230726,121500,232792867,1308,1309,1309,1308,25
20230726,121400,232760143,1309,1309,1309,1309,38
20230726,121300,232710401,1308,1308,1308,1308,5
20230726,121200,232703861,1308,1308,1308,1308,1
20230726,121100,232702553,1308,1310,1310,1308,133
20230726,121000,232528543,1310,1310,1310,1309,41
20230726,120900,232474836,1310,1310,1310,1310,34
20230726,120800,232430296,1309,1309,1309,1309,4
20230726,120700,232425060,1310,1310,1310,1310,0
20230726,120600,232425060,1310,1310,1310,1309,109
20230726,120500,232282272,1310,1310,1310,1310,29
20230726,120400,232244282,1310,1310,1310,1309,31
20230726,120300,232203677,1310,1307,1310,1304,396
20230726,120200,231685077,1310,1309,1310,1309,29
20230726,120100,231647092,1310,1310,1310,1310,0
20230726,120000,231647092,1310,1309,1310,1309,151
20230726,115900,231449335,1309,1309,1309,1309,0
20230726,115800,231449335,1309,1309,1309,1309,155
20230726,115700,231246440,1309,1309,1309,1309,7
20230726,115600,231237277,1309,1309,1309,1309,132
20230726,115500,231064489,1309,1308,1309,1308,142
20230726,115400,230878613,1309,1309,1309,1309,109
20230726,115300,230735932,1310,1310,1310,1310,139
20230726,115200,230553842,1310,1309,1310,1309,114
20230726,115100,230404607,1309,1310,1310,1308,58
20230726,115000,230328674,1310,1310,1310,1310,120
20230726,114900,230171474,1310,1310,1310,1310,29
20230726,114800,230133484,1310,1310,1310,1310,121
20230726,114700,229974974,1310,1310,1310,1310,140
20230726,114600,229791574,1310,1310,1310,1310,49
20230726,114500,229727384,1310,1310,1310,1310,112
20230726,114400,229580664,1310,1310,1310,1310,157
20230726,114300,229374994,1310,1310,1310,1310,111
20230726,114200,229229584,1310,1310,1310,1310,641
20230726,114100,228389874,1307,1306,1307,1306,3619
20230726,114000,223660163,1306,1307,1307,1306,2641
20230726,113900,220208906,1307,1307,1307,1307,224
20230726,113800,219916138,1307,1307,1307,1307,13
20230726,113700,219899147,1307,1304,1307,1304,1358
20230726,113600,218125014,1304,1304,1304,1304,31
20230726,113500,218084590,1304,1304,1304,1304,142
20230726,113400,217899422,1304,1303,1304,1303,116
20230726,113300,217748163,1303,1300,1303,1300,553
20230726,113200,217029149,1300,1304,1304,1300,204
20230726,113100,216763921,1304,1304,1304,1304,142
20230726,113000,216578753,1305,1295,1305,1291,3184
20230726,112900,212460626,1305,1297,1305,1295,207
20230726,112800,212191271,1305,1297,1306,1297,99
20230726,112700,212062515,1306,1306,1306,1306,0
20230726,112600,212062515,1306,1306,1306,1306,46
20230726,112500,212002439,1295,1306,1306,1295,26
20230726,112400,211968593,1306,1306,1306,1304,1029
20230726,112300,210626735,1306,1305,1306,1305,16
20230726,112200,210605840,1306,1293,1306,1293,829
20230726,112100,209533570,1303,1303,1303,1303,38
20230726,112000,209484056,1303,1303,1303,1303,9
20230726,111900,209472329,1303,1303,1303,1303,0
20230726,111800,209472329,1303,1292,1303,1292,1101
20230726,111700,208037737,1291,1297,1297,1291,202
20230726,111600,207776949,1302,1302,1302,1302,0
20230726,111500,207776949,1302,1302,1302,1302,0
20230726,111400,207776949,1302,1302,1302,1302,657
20230726,111300,206921535,1291,1300,1300,1291,1506
20230726,111200,204975668,1300,1292,1300,1292,152
20230726,111100,204778484,1292,1292,1292,1292,0
20230726,111000,204778484,1292,1292,1292,1292,200
20230726,110900,204520084,1292,1297,1297,1292,3498
20230726,110800,199991269,1307,1307,1307,1307,0
20230726,110700,199991269,1307,1307,1307,1307,0
20230726,110600,199991269,1307,1307,1307,1307,0
20230726,110500,199991269,1307,1299,1307,1297,1294
20230726,110400,198302967,1306,1306,1306,1306,0
20230726,110300,198302967,1306,1306,1306,1306,5
20230726,110200,198296437,1296,1296,1306,1296,488
20230726,110100,197663489,1295,1295,1295,1295,0
20230726,110000,197663489,1295,1295,1295,1295,0
20230726,105900,197663489,1295,1300,1300,1295,2546
20230726,105800,194361079,1300,1300,1300,1300,29
20230726,105700,194323379,1295,1295,1295,1295,1
20230726,105600,194322084,1306,1306,1306,1306,20
20230726,105500,194295964,1295,1295,1296,1295,851
20230726,105400,193193573,1295,1295,1295,1295,1
20230726,105300,193192278,1293,1297,1297,1293,550
20230726,105200,192480215,1297,1298,1298,1297,1331
20230726,105100,190752608,1297,1297,1297,1297,670
20230726,105000,189883618,1297,1294,1297,1294,1162
20230726,104900,188378838,1294,1292,1294,1292,3
20230726,104800,188374958,1292,1292,1292,1292,1
20230726,104700,188373666,1294,1293,1294,1293,3306
20230726,104600,184098702,1293,1293,1293,1293,0
20230726,104500,184098702,1293,1294,1294,1293,1158
20230726,104400,182601021,1294,1294,1294,1294,1
20230726,104300,182599727,1294,1301,1301,1294,4543
20230726,104200,176711720,1300,1301,1303,1299,1006
20230726,104100,175401519,1301,1300,1301,1300,3707
20230726,104000,170582040,1301,1302,1303,1301,3935
20230726,103900,165461949,1302,1303,1303,1302,1580
20230726,103800,163404109,1304,1304,1304,1304,101
20230726,103700,163272405,1303,1303,1303,1303,0
20230726,103600,163272405,1303,1303,1303,1303,0
20230726,103500,163272405,1303,1304,1304,1303,500
20230726,103400,162620855,1305,1305,1305,1305,273
20230726,103300,162264590,1305,1307,1307,1305,3175
20230726,103200,158117939,1308,1308,1308,1308,100
20230726,103100,157987139,1309,1309,1309,1309,0
20230726,103000,157987139,1309,1309,1309,1309,1485
20230726,102900,156043274,1310,1310,1310,1310,0
20230726,102800,156043274,1310,1310,1310,1310,100
20230726,102700,155912274,1309,1309,1309,1309,1
20230726,102600,155910965,1309,1309,1309,1309,251
20230726,102500,155582406,1309,1309,1309,1309,0
20230726,102400,155582406,1309,1312,1312,1309,12936
20230726,102300,138638076,1312,1313,1313,1312,3486
20230726,102200,134064344,1313,1314,1314,1313,3078
20230726,102100,130021852,1314,1314,1314,1314,140
20230726,102000,129837892,1315,1316,1316,1315,484
20230726,101900,129201340,1315,1315,1315,1315,0
20230726,101800,129201340,1315,1315,1315,1315,300
20230726,101700,128806840,1315,1315,1315,1315,0
20230726,101600,128806840,1315,1318,1318,1315,751
20230726,101500,127817025,1318,1318,1318,1318,0
20230726,101400,127817025,1318,1318,1318,1318,306
20230726,101300,127413717,1310,1314,1314,1310,5713
20230726,101200,119926180,1314,1318,1318,1314,4395
20230726,101100,114147576,1320,1321,1321,1320,2605
20230726,101000,110708966,1320,1321,1321,1320,500
20230726,100900,110048548,1321,1321,1321,1321,556
20230726,100800,109314072,1321,1322,1322,1321,1211
20230726,100700,107713489,1322,1322,1322,1322,0
20230726,100600,107713489,1322,1323,1323,1322,889
20230726,100500,106537442,1326,1326,1326,1326,1000
20230726,100400,105211442,1323,1329,1329,1323,3195
20230726,100300,100981445,1330,1330,1330,1330,0
20230726,100200,100981445,1330,1330,1330,1330,0
20230726,100100,100981445,1330,1330,1330,1330,10
20230726,100000,100968145,1330,1330,1330,1330,258
20230726,095900,100625005,1330,1330,1330,1330,724
20230726,095800,99662085,1330,1330,1330,1330,0
20230726,095700,99662085,1330,1336,1336,1330,5555
20230726,095600,92258869,1336,1343,1343,1336,7318
20230726,095500,82454980,1357,1357,1357,1357,3
20230726,095400,82450909,1357,1357,1357,1357,1
20230726,095300,82449552,1357,1357,1357,1357,0
20230726,095200,82449552,1357,1357,1357,1357,3
20230726,095100,82445481,1365,1365,1365,1365,0
20230726,095000,82445481,1365,1342,1365,1342,589
20230726,094900,81654997,1379,1325,1379,1325,6359
20230726,094800,72926536,1325,1325,1325,1325,103
20230726,094700,72790061,1325,1325,1325,1325,0
20230726,094600,72790061,1325,1325,1325,1325,1000
20230726,094500,71465061,1325,1325,1326,1325,1624
20230726,094400,69312361,1325,1325,1325,1325,0
20230726,094300,69312361,1325,1325,1325,1325,1500
20230726,094200,67324861,1325,1333,1333,1324,3900
20230726,094100,62155025,1340,1339,1340,1339,439
20230726,094000,61567145,1339,1339,1339,1339,17
20230726,093900,61544382,1340,1340,1340,1340,1
20230726,093800,61543042,1340,1340,1340,1340,0
20230726,093700,61543042,1340,1336,1340,1335,1293
20230726,093600,59816090,1336,1329,1336,1329,4201
20230726,093500,54223059,1329,1329,1329,1329,1
20230726,093400,54221730,1322,1322,1322,1322,5
20230726,093300,54215120,1329,1329,1329,1329,7
20230726,093200,54205817,1329,1321,1329,1321,906
20230726,093100,53008975,1321,1328,1328,1321,612
20230726,093000,52199720,1328,1323,1328,1323,1503
20230726,092900,50211201,1323,1323,1323,1323,85
20230726,092800,50098746,1323,1323,1324,1323,210
20230726,092700,49820836,1323,1323,1323,1323,2467
20230726,092600,46556995,1323,1323,1323,1323,126
20230726,092500,46390297,1323,1323,1323,1323,0
20230726,092400,46390297,1323,1323,1323,1323,0
20230726,092300,46390297,1323,1323,1323,1323,281
20230726,092200,46018534,1330,1330,1330,1330,0
20230726,092100,46018534,1330,1330,1330,1330,100
20230726,092000,45885534,1330,1330,1330,1324,163
20230726,091900,45669122,1327,1328,1330,1325,2908
20230726,091800,41813289,1327,1327,1327,1327,0
20230726,091700,41813289,1327,1326,1327,1326,103
20230726,091600,41676668,1326,1326,1326,1325,810
20230726,091500,40603208,1326,1325,1326,1325,389
20230726,091400,40087647,1326,1326,1326,1326,556
20230726,091300,39350391,1326,1327,1327,1326,2188
20230726,091200,36448388,1327,1327,1328,1327,972
20230726,091100,35158503,1327,1340,1340,1327,994
20230726,091000,33832389,1336,1336,1336,1336,1286
20230726,090900,32114293,1336,1330,1336,1330,11466
20230726,090800,16862126,1326,1330,1330,1326,344
20230726,090700,16405406,1330,1330,1330,1330,87
20230726,090600,16289696,1330,1335,1335,1330,1336
20230726,090500,14508817,1336,1336,1340,1336,1113
20230726,090400,13018533,1336,1340,1340,1336,85
20230726,090300,12904833,1340,1350,1350,1340,5663
20230726,090200,5298529,1350,1350,1350,1350,180
20230726,090100,5055529,1350,1349,1354,1349,271
20230726,090000,4689675,1349,1349,1349,1349,3375