stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184300,562442125,1220,1220,1220,1220,10000
20230726,184200,562442125,1220,1220,1220,1220,0
20230726,184100,562442125,1220,1220,1220,1220,0
20230726,184000,562442125,1220,1220,1220,1220,0
20230726,183900,562442125,1220,1220,1220,1220,0
20230726,183800,562442125,1220,1220,1220,1220,0
20230726,183700,562442125,1220,1220,1220,1220,0
20230726,183600,562442125,1220,1220,1220,1220,0
20230726,183500,562442125,1220,1220,1220,1220,0
20230726,183400,562442125,1220,1220,1220,1220,0
20230726,183300,562442125,1220,1220,1220,1220,0
20230726,183200,562442125,1220,1220,1220,1220,0
20230726,183100,562442125,1220,1220,1220,1220,0
20230726,183000,562442125,1220,1220,1220,1220,0
20230726,182900,562442125,1220,1220,1220,1220,0
20230726,182800,562442125,1220,1220,1220,1220,0
20230726,182700,562442125,1220,1220,1220,1220,0
20230726,182600,562442125,1220,1220,1220,1220,0
20230726,182500,562442125,1220,1220,1220,1220,0
20230726,182400,562442125,1220,1220,1220,1220,0
20230726,182300,562442125,1220,1220,1220,1220,0
20230726,182200,562442125,1220,1220,1220,1220,0
20230726,182100,562442125,1220,1220,1220,1220,0
20230726,182000,562442125,1220,1220,1220,1220,0
20230726,181900,562442125,1220,1220,1220,1220,0
20230726,181800,562442125,1220,1220,1220,1220,0
20230726,181700,562442125,1220,1220,1220,1220,0
20230726,181600,562442125,1220,1220,1220,1220,0
20230726,181500,562442125,1220,1220,1220,1220,0
20230726,181400,562442125,1220,1220,1220,1220,0
20230726,181300,562442125,1220,1220,1220,1220,10000
20230726,181200,562442125,1220,1220,1220,1220,0
20230726,181100,562442125,1220,1220,1220,1220,0
20230726,181000,562442125,1220,1220,1220,1220,0
20230726,180900,562442125,1220,1220,1220,1220,0
20230726,180800,562442125,1220,1220,1220,1220,0
20230726,180700,562442125,1220,1220,1220,1220,0
20230726,180600,562442125,1220,1220,1220,1220,0
20230726,180500,562442125,1220,1220,1220,1220,0
20230726,180400,562442125,1220,1220,1220,1220,0
20230726,180300,562442125,1220,1220,1220,1220,0
20230726,180200,562442125,1220,1220,1220,1220,0
20230726,180100,562442125,1220,1220,1220,1220,0
20230726,180000,562442125,1220,1220,1220,1220,0
20230726,175900,562442125,1220,1220,1220,1220,0
20230726,175800,562442125,1220,1220,1220,1220,0
20230726,175700,562442125,1220,1220,1220,1220,0
20230726,175600,562442125,1220,1220,1220,1220,0
20230726,175500,562442125,1220,1220,1220,1220,0
20230726,175400,562442125,1220,1220,1220,1220,0
20230726,175300,562442125,1220,1220,1220,1220,0
20230726,175200,562442125,1220,1220,1220,1220,0
20230726,175100,562442125,1220,1220,1220,1220,0
20230726,175000,562442125,1220,1220,1220,1220,0
20230726,174900,562442125,1220,1220,1220,1220,0
20230726,174800,562442125,1220,1220,1220,1220,0
20230726,174700,562442125,1220,1220,1220,1220,0
20230726,174600,562442125,1220,1220,1220,1220,0
20230726,174500,562442125,1220,1220,1220,1220,0
20230726,174400,562442125,1220,1220,1220,1220,0
20230726,174300,562442125,1220,1220,1220,1220,10000
20230726,174200,562442125,1220,1220,1220,1220,0
20230726,174100,562442125,1220,1220,1220,1220,0
20230726,174000,562442125,1220,1220,1220,1220,0
20230726,173900,562442125,1220,1220,1220,1220,0
20230726,173800,562442125,1220,1220,1220,1220,0
20230726,173700,562442125,1220,1220,1220,1220,0
20230726,173600,562442125,1220,1220,1220,1220,0
20230726,173500,562442125,1220,1220,1220,1220,0
20230726,173400,562442125,1220,1220,1220,1220,0
20230726,173300,562442125,1220,1220,1220,1220,0
20230726,173200,562442125,1220,1220,1220,1220,0
20230726,173100,562442125,1220,1220,1220,1220,0
20230726,173000,562442125,1220,1220,1220,1220,0
20230726,172900,562442125,1220,1220,1220,1220,0
20230726,172800,562442125,1220,1220,1220,1220,0
20230726,172700,562442125,1220,1220,1220,1220,0
20230726,172600,562442125,1220,1220,1220,1220,0
20230726,172500,562442125,1220,1220,1220,1220,0
20230726,172400,562442125,1220,1220,1220,1220,0
20230726,172300,562442125,1220,1220,1220,1220,0
20230726,172200,562442125,1220,1220,1220,1220,0
20230726,172100,562442125,1220,1220,1220,1220,0
20230726,172000,562442125,1220,1220,1220,1220,0
20230726,171900,562442125,1220,1220,1220,1220,0
20230726,171800,562442125,1220,1220,1220,1220,0
20230726,171700,562442125,1220,1220,1220,1220,0
20230726,171600,562442125,1220,1220,1220,1220,0
20230726,171500,562442125,1220,1220,1220,1220,0
20230726,171400,562442125,1220,1220,1220,1220,0
20230726,171300,562442125,1220,1220,1220,1220,10000
20230726,171200,562442125,1220,1220,1220,1220,0
20230726,171100,562442125,1220,1220,1220,1220,0
20230726,171000,562442125,1220,1220,1220,1220,0
20230726,170900,562442125,1220,1220,1220,1220,0
20230726,170800,562442125,1220,1220,1220,1220,0
20230726,170700,562442125,1220,1220,1220,1220,0
20230726,170600,562442125,1220,1220,1220,1220,0
20230726,170500,562442125,1220,1220,1220,1220,0
20230726,170400,562442125,1220,1220,1220,1220,0
20230726,170300,562442125,1220,1220,1220,1220,0
20230726,170200,562442125,1220,1220,1220,1220,0
20230726,170100,562442125,1220,1220,1220,1220,0
20230726,170000,562442125,1220,1220,1220,1220,0
20230726,165900,562442125,1220,1220,1220,1220,0
20230726,165800,562442125,1220,1220,1220,1220,0
20230726,165700,562442125,1220,1220,1220,1220,0
20230726,165600,562442125,1220,1220,1220,1220,0
20230726,165500,562442125,1220,1220,1220,1220,0
20230726,165400,562442125,1220,1220,1220,1220,0
20230726,165300,562442125,1220,1220,1220,1220,0
20230726,165200,562442125,1220,1220,1220,1220,0
20230726,165100,562442125,1220,1220,1220,1220,0
20230726,165000,562442125,1220,1220,1220,1220,0
20230726,164900,562442125,1220,1220,1220,1220,0
20230726,164800,562442125,1220,1220,1220,1220,0
20230726,164700,562442125,1220,1220,1220,1220,0
20230726,164600,562442125,1220,1220,1220,1220,0
20230726,164500,562442125,1220,1220,1220,1220,0
20230726,164400,562442125,1220,1220,1220,1220,0
20230726,164300,562442125,1220,1220,1220,1220,10000
20230726,164200,562442125,1220,1220,1220,1220,0
20230726,164100,562442125,1220,1220,1220,1220,0
20230726,164000,562442125,1220,1220,1220,1220,0
20230726,163900,562442125,1220,1220,1220,1220,0
20230726,163800,562442125,1220,1220,1220,1220,0
20230726,163700,562442125,1220,1220,1220,1220,0
20230726,163600,562442125,1220,1220,1220,1220,0
20230726,163500,562442125,1220,1220,1220,1220,0
20230726,163400,562442125,1220,1220,1220,1220,0
20230726,163300,562442125,1220,1220,1220,1220,0
20230726,163200,562442125,1220,1220,1220,1220,0
20230726,163100,562442125,1220,1220,1220,1220,0
20230726,163000,562442125,1220,1220,1220,1220,0
20230726,162900,562442125,1220,1220,1220,1220,0
20230726,162800,562442125,1220,1220,1220,1220,0
20230726,162700,562442125,1220,1220,1220,1220,0
20230726,162600,562442125,1220,1220,1220,1220,0
20230726,162500,562442125,1220,1220,1220,1220,0
20230726,162400,562442125,1220,1220,1220,1220,0
20230726,162300,562442125,1220,1220,1220,1220,0
20230726,162200,562442125,1220,1220,1220,1220,0
20230726,162100,562442125,1220,1220,1220,1220,0
20230726,162000,562442125,1220,1220,1220,1220,0
20230726,161900,562442125,1220,1220,1220,1220,0
20230726,161800,562442125,1220,1220,1220,1220,0
20230726,161700,562442125,1220,1220,1220,1220,0
20230726,161600,562442125,1220,1220,1220,1220,0
20230726,161500,562442125,1220,1220,1220,1220,0
20230726,161400,562442125,1220,1220,1220,1220,0
20230726,161300,562442125,1220,1220,1220,1220,10000
20230726,161200,562442125,1220,1220,1220,1220,0
20230726,161100,562442125,1220,1220,1220,1220,0
20230726,161000,562442125,1220,1220,1220,1220,0
20230726,160900,562442125,1220,1220,1220,1220,0
20230726,160800,562442125,1220,1220,1220,1220,0
20230726,160700,562442125,1220,1220,1220,1220,0
20230726,160600,562442125,1220,1220,1220,1220,0
20230726,160500,562442125,1220,1220,1220,1220,0
20230726,160400,562442125,1220,1220,1220,1220,0
20230726,160300,562442125,1220,1220,1220,1220,0
20230726,160200,562442125,1220,1220,1220,1220,0
20230726,160100,562442125,1220,1220,1220,1220,0
20230726,160000,562442125,1220,1220,1220,1220,0
20230726,155900,562442125,1220,1220,1220,1220,0
20230726,155800,562442125,1220,1220,1220,1220,0
20230726,155700,562442125,1220,1220,1220,1220,0
20230726,155600,562442125,1220,1220,1220,1220,0
20230726,155500,562442125,1220,1220,1220,1220,0
20230726,155400,562442125,1220,1220,1220,1220,0
20230726,155300,562442125,1220,1220,1220,1220,0
20230726,155200,562442125,1220,1220,1220,1220,0
20230726,155100,562442125,1220,1220,1220,1220,0
20230726,155000,562442125,1220,1220,1220,1220,0
20230726,154900,562442125,1220,1220,1220,1220,0
20230726,154800,562442125,1220,1220,1220,1220,0
20230726,154700,562442125,1220,1220,1220,1220,0
20230726,154600,562442125,1220,1220,1220,1220,0
20230726,154500,562442125,1220,1220,1220,1220,0
20230726,154400,562442125,1220,1220,1220,1220,0
20230726,154300,562442125,1220,1220,1220,1220,10000
20230726,154200,562442125,1220,1220,1220,1220,0
20230726,154100,562442125,1220,1220,1220,1220,0
20230726,154000,562442125,1220,1220,1220,1220,0
20230726,153900,562442125,1220,1220,1220,1220,0
20230726,153800,562442125,1220,1220,1220,1220,0
20230726,153700,562442125,1220,1220,1220,1220,0
20230726,153600,562442125,1220,1220,1220,1220,0
20230726,153500,562442125,1220,1220,1220,1220,0
20230726,153400,562442125,1220,1220,1220,1220,0
20230726,153300,562442125,1220,1220,1220,1220,0
20230726,153200,562442125,1220,1220,1220,1220,0
20230726,153100,562442125,1220,1220,1220,1220,0
20230726,153000,562442125,1220,1220,1220,1220,10000
20230726,152900,550242125,1220,1220,1220,1220,0
20230726,152800,550242125,1220,1220,1220,1220,0
20230726,152700,550242125,1220,1220,1220,1220,0
20230726,152600,550242125,1220,1220,1220,1220,0
20230726,152500,550242125,1220,1220,1220,1220,0
20230726,152400,550242125,1220,1220,1220,1220,0
20230726,152300,550242125,1220,1220,1220,1220,0
20230726,152200,550242125,1220,1220,1220,1220,0
20230726,152100,550242125,1220,1220,1220,1220,0
20230726,152000,550242125,1220,1220,1220,1220,0
20230726,151900,550242125,1220,1213,1220,1213,2796
20230726,151800,546838971,1213,1212,1213,1212,384
20230726,151700,546373561,1210,1208,1210,1208,8657
20230726,151600,535901834,1209,1208,1209,1208,1001
20230726,151500,534692123,1208,1204,1209,1204,2926
20230726,151400,531169206,1202,1204,1204,1202,2610
20230726,151300,528029321,1209,1209,1209,1209,0
20230726,151200,528029321,1209,1209,1209,1209,3
20230726,151100,528025694,1204,1205,1205,1204,10000
20230726,151000,515979717,1210,1206,1210,1206,504
20230726,150900,515371117,1205,1205,1205,1205,23
20230726,150800,515343402,1205,1205,1205,1204,570
20230726,150700,514656572,1206,1208,1208,1206,79
20230726,150600,514561172,1210,1209,1210,1208,2038
20230726,150500,512095972,1209,1209,1209,1209,0
20230726,150400,512095972,1209,1208,1209,1208,79
20230726,150300,512000495,1208,1206,1208,1206,26
20230726,150200,511969135,1210,1210,1210,1210,1
20230726,150100,511967925,1209,1210,1210,1209,1001
20230726,150000,510757715,1209,1209,1209,1209,21
20230726,145900,510732326,1209,1206,1209,1206,635
20230726,145800,509966513,1210,1208,1210,1208,2788
20230726,145700,506595449,1208,1206,1208,1206,192
20230726,145600,506363893,1206,1206,1206,1206,82
20230726,145500,506265001,1206,1206,1206,1206,0
20230726,145400,506265001,1206,1206,1206,1206,0
20230726,145300,506265001,1206,1206,1206,1206,0
20230726,145200,506265001,1206,1206,1206,1206,202
20230726,145100,506021389,1205,1205,1205,1205,6
20230726,145000,506014159,1206,1206,1206,1206,156
20230726,144900,505826023,1207,1207,1207,1207,0
20230726,144800,505826023,1207,1207,1207,1207,851
20230726,144700,504798866,1206,1206,1206,1206,344
20230726,144600,504384002,1206,1206,1206,1206,101
20230726,144500,504262196,1206,1206,1206,1206,500
20230726,144400,503659196,1206,1207,1207,1206,56
20230726,144300,503591659,1207,1206,1207,1206,501
20230726,144200,502987452,1207,1204,1207,1204,1882
20230726,144100,500721521,1204,1204,1204,1204,0
20230726,144000,500721521,1204,1204,1204,1204,0
20230726,143900,500721521,1204,1204,1204,1204,0
20230726,143800,500721521,1204,1204,1204,1204,0
20230726,143700,500721521,1204,1204,1204,1204,0
20230726,143600,500721521,1204,1204,1204,1204,0
20230726,143500,500721521,1204,1204,1204,1204,0
20230726,143400,500721521,1204,1204,1204,1204,0
20230726,143300,500721521,1204,1204,1204,1204,0
20230726,143200,500721521,1204,1204,1204,1204,23
20230726,143100,500693829,1198,1204,1204,1198,2001
20230726,143000,498291840,1204,1204,1204,1204,1
20230726,142900,498290636,1204,1204,1204,1204,1
20230726,142800,498289432,1206,1206,1206,1206,0
20230726,142700,498289432,1206,1206,1206,1206,0
20230726,142600,498289432,1206,1206,1206,1206,1
20230726,142500,498288226,1206,1206,1206,1206,0
20230726,142400,498288226,1206,1202,1206,1202,178
20230726,142300,498074266,1202,1202,1202,1202,523
20230726,142200,497445620,1202,1203,1203,1202,118
20230726,142100,497303766,1203,1200,1203,1200,502
20230726,142000,496701195,1202,1202,1202,1202,0
20230726,141900,496701195,1202,1200,1202,1200,1159
20230726,141800,495309201,1200,1204,1204,1200,1185
20230726,141700,493884197,1210,1208,1210,1208,2046
20230726,141600,491410632,1208,1208,1208,1208,0
20230726,141500,491410632,1208,1208,1208,1208,48
20230726,141400,491352648,1208,1208,1209,1200,206
20230726,141300,491104899,1207,1200,1207,1199,2589
20230726,141200,488000466,1207,1204,1207,1198,755
20230726,141100,487095225,1200,1199,1200,1198,3201
20230726,141000,483258317,1205,1201,1205,1198,5882
20230726,140900,476208732,1205,1205,1205,1205,205
20230726,140800,475961707,1206,1200,1206,1200,1040
20230726,140700,474713701,1198,1201,1201,1198,809
20230726,140600,473743699,1206,1206,1206,1206,2
20230726,140500,473741287,1200,1201,1201,1200,777
20230726,140400,472808787,1200,1202,1202,1200,1500
20230726,140300,471007782,1208,1209,1209,1208,101
20230726,140200,470885674,1208,1207,1208,1198,6820
20230726,140100,462700342,1207,1201,1207,1200,113
20230726,140000,462564577,1209,1209,1209,1209,0
20230726,135900,462564577,1209,1201,1209,1200,2428
20230726,135800,459650941,1201,1201,1201,1200,318
20230726,135700,459269132,1201,1201,1201,1201,1000
20230726,135600,458068132,1200,1200,1200,1200,401
20230726,135500,457586932,1208,1202,1208,1200,887
20230726,135400,456522102,1200,1205,1205,1200,7227
20230726,135300,447840503,1212,1212,1212,1212,0
20230726,135200,447840503,1212,1212,1212,1212,100
20230726,135100,447719303,1212,1212,1212,1212,100
20230726,135000,447598103,1212,1206,1212,1205,1200
20230726,134900,446152082,1212,1206,1212,1206,501
20230726,134800,445547870,1212,1212,1212,1212,1
20230726,134700,445546658,1205,1207,1207,1205,1000
20230726,134600,444340498,1213,1207,1213,1207,1001
20230726,134500,443132285,1207,1210,1210,1207,8700
20230726,134400,432626385,1213,1213,1213,1213,0
20230726,134300,432626385,1213,1210,1213,1210,291
20230726,134200,432274266,1213,1210,1213,1210,2512
20230726,134100,429234710,1214,1211,1214,1211,666
20230726,134000,428428178,1214,1214,1214,1209,1082
20230726,133900,427119950,1214,1214,1214,1214,500
20230726,133800,426512950,1214,1211,1214,1210,1800
20230726,133700,424334442,1214,1214,1214,1211,502
20230726,133600,423726514,1211,1214,1214,1211,800
20230726,133500,422756114,1215,1215,1215,1215,16
20230726,133400,422736674,1216,1215,1216,1209,2101
20230726,133300,420189558,1216,1216,1216,1216,0
20230726,133200,420189558,1216,1216,1216,1216,0
20230726,133100,420189558,1216,1216,1216,1216,0
20230726,133000,420189558,1216,1215,1216,1215,1100
20230726,132900,418852058,1214,1210,1214,1210,1600
20230726,132800,416915766,1216,1216,1216,1216,0
20230726,132700,416915766,1216,1216,1216,1216,0
20230726,132600,416915766,1216,1216,1216,1216,10
20230726,132500,416903606,1216,1206,1216,1204,437
20230726,132400,416377015,1205,1212,1212,1205,106
20230726,132300,416249143,1213,1213,1213,1213,0
20230726,132200,416249143,1213,1213,1213,1213,1000
20230726,132100,415036143,1219,1219,1219,1219,0
20230726,132000,415036143,1219,1218,1219,1218,50
20230726,131900,414975194,1216,1210,1216,1210,503
20230726,131800,414365554,1204,1210,1210,1204,492
20230726,131700,413771195,1210,1210,1210,1210,100
20230726,131600,413650195,1210,1211,1211,1210,36
20230726,131500,413606634,1212,1212,1212,1212,10
20230726,131400,413594514,1212,1211,1212,1211,198
20230726,131300,413354735,1211,1211,1211,1211,1
20230726,131200,413353524,1211,1208,1211,1208,28
20230726,131100,413319697,1202,1207,1207,1201,551
20230726,131000,412657641,1209,1209,1209,1209,81
20230726,130900,412559712,1211,1209,1211,1209,120
20230726,130800,412414430,1212,1212,1212,1212,100
20230726,130700,412293230,1218,1207,1218,1200,25620
20230726,130600,381458805,1213,1209,1213,1207,10958
20230726,130500,368230437,1209,1208,1209,1208,1820
20230726,130400,366030207,1207,1212,1212,1207,3454
20230726,130300,361857456,1219,1219,1219,1219,1
20230726,130200,361856237,1220,1220,1220,1220,5
20230726,130100,361850137,1222,1222,1222,1222,0
20230726,130000,361850137,1222,1222,1222,1222,0
20230726,125900,361850137,1222,1225,1225,1209,5013
20230726,125800,355774498,1216,1216,1216,1216,0
20230726,125700,355774498,1216,1216,1216,1216,0
20230726,125600,355774498,1216,1225,1225,1216,1291
20230726,125500,354200972,1225,1225,1225,1225,0
20230726,125400,354200972,1225,1225,1225,1225,0
20230726,125300,354200972,1225,1225,1225,1225,10
20230726,125200,354188722,1225,1225,1225,1225,200
20230726,125100,353943722,1225,1225,1225,1225,0
20230726,125000,353943722,1225,1225,1225,1225,1
20230726,124900,353942497,1220,1220,1220,1220,0
20230726,124800,353942497,1220,1220,1220,1220,0
20230726,124700,353942497,1220,1220,1220,1220,100
20230726,124600,353820497,1220,1220,1220,1220,100
20230726,124500,353698497,1220,1220,1220,1220,50
20230726,124400,353637497,1220,1221,1221,1220,210
20230726,124300,353381247,1226,1226,1226,1226,50
20230726,124200,353319947,1226,1226,1226,1226,70
20230726,124100,353234127,1226,1226,1226,1226,0
20230726,124000,353234127,1226,1226,1226,1226,6
20230726,123900,353226771,1226,1226,1226,1226,2050
20230726,123800,350713471,1226,1226,1226,1226,1
20230726,123700,350712245,1221,1221,1221,1221,0
20230726,123600,350712245,1221,1221,1221,1221,0
20230726,123500,350712245,1221,1230,1230,1221,626
20230726,123400,349947719,1230,1224,1230,1224,2
20230726,123300,349945265,1232,1232,1232,1232,0
20230726,123200,349945265,1232,1232,1232,1232,0
20230726,123100,349945265,1232,1232,1232,1232,0
20230726,123000,349945265,1232,1232,1232,1232,0
20230726,122900,349945265,1232,1224,1232,1224,17448
20230726,122800,328588896,1233,1224,1233,1224,8
20230726,122700,328579087,1224,1224,1224,1224,0
20230726,122600,328579087,1224,1224,1224,1224,2
20230726,122500,328576639,1221,1221,1221,1221,443
20230726,122400,328035736,1223,1223,1223,1223,33
20230726,122300,327995377,1225,1224,1225,1223,281
20230726,122200,327651562,1225,1229,1229,1225,1164
20230726,122100,326224655,1230,1230,1230,1230,1
20230726,122000,326223425,1234,1234,1234,1234,0
20230726,121900,326223425,1234,1234,1234,1234,0
20230726,121800,326223425,1234,1234,1234,1234,0
20230726,121700,326223425,1234,1234,1234,1234,0
20230726,121600,326223425,1234,1234,1234,1234,0
20230726,121500,326223425,1234,1229,1234,1229,560
20230726,121400,325532785,1229,1229,1229,1229,0
20230726,121300,325532785,1229,1230,1230,1229,1084
20230726,121200,324200399,1231,1231,1231,1231,0
20230726,121100,324200399,1231,1231,1231,1231,0
20230726,121000,324200399,1231,1231,1231,1231,0
20230726,120900,324200399,1231,1231,1231,1231,1
20230726,120800,324199168,1232,1232,1232,1232,0
20230726,120700,324199168,1232,1232,1232,1232,0
20230726,120600,324199168,1232,1232,1232,1232,0
20230726,120500,324199168,1232,1232,1232,1232,0
20230726,120400,324199168,1232,1232,1232,1232,1
20230726,120300,324197936,1233,1233,1233,1233,0
20230726,120200,324197936,1233,1233,1233,1233,0
20230726,120100,324197936,1233,1233,1234,1230,3120
20230726,120000,320350421,1233,1233,1234,1233,1749
20230726,115900,318193205,1233,1230,1233,1230,564
20230726,115800,317497811,1234,1233,1234,1233,711
20230726,115700,316621146,1234,1233,1234,1233,93
20230726,115600,316506476,1234,1233,1234,1233,2448
20230726,115500,313485659,1235,1235,1235,1235,0
20230726,115400,313485659,1235,1235,1235,1235,0
20230726,115300,313485659,1235,1235,1235,1235,0
20230726,115200,313485659,1235,1235,1235,1235,0
20230726,115100,313485659,1235,1235,1235,1235,0
20230726,115000,313485659,1235,1234,1235,1234,200
20230726,114900,313238854,1235,1235,1235,1235,0
20230726,114800,313238854,1235,1235,1235,1235,0
20230726,114700,313238854,1235,1235,1235,1235,0
20230726,114600,313238854,1235,1235,1235,1235,0
20230726,114500,313238854,1235,1235,1235,1235,1
20230726,114400,313237619,1235,1235,1235,1235,0
20230726,114300,313237619,1235,1235,1235,1235,5
20230726,114200,313231444,1235,1235,1235,1235,2
20230726,114100,313228974,1227,1230,1235,1227,452
20230726,114000,312673545,1235,1231,1235,1231,328
20230726,113900,312269765,1236,1236,1236,1236,1
20230726,113800,312268529,1236,1238,1238,1236,13
20230726,113700,312252459,1238,1231,1238,1231,407
20230726,113600,311751435,1239,1239,1239,1239,1
20230726,113500,311750196,1242,1248,1248,1231,10
20230726,113400,311737806,1248,1248,1248,1248,2
20230726,113300,311735310,1253,1253,1253,1253,1
20230726,113200,311734057,1243,1245,1258,1242,206
20230726,113100,311476612,1258,1225,1258,1225,805
20230726,113000,310486090,1224,1222,1224,1222,4385
20230726,112900,305125991,1222,1222,1222,1222,1000
20230726,112800,303903991,1222,1216,1222,1216,3303
20230726,112700,299885505,1216,1216,1216,1216,801
20230726,112600,298911489,1216,1215,1216,1215,500
20230726,112500,298303604,1212,1212,1212,1212,500
20230726,112400,297697604,1215,1215,1215,1215,1
20230726,112300,297696389,1210,1215,1215,1210,1030
20230726,112200,296449939,1215,1215,1215,1215,21
20230726,112100,296424424,1215,1215,1215,1209,520
20230726,112000,295792744,1207,1213,1213,1207,5000
20230726,111900,289751215,1216,1216,1216,1216,2
20230726,111800,289748783,1216,1216,1216,1216,1001
20230726,111700,288531567,1212,1214,1216,1212,29
20230726,111600,288496363,1214,1212,1214,1212,7408
20230726,111500,279504631,1212,1211,1212,1208,14791
20230726,111400,261619279,1212,1212,1212,1212,289
20230726,111300,261269011,1212,1212,1212,1212,1204
20230726,111200,259809763,1212,1212,1212,1212,302
20230726,111100,259443739,1212,1214,1214,1212,223
20230726,111000,259173453,1214,1214,1214,1214,3415
20230726,110900,255027643,1216,1216,1216,1216,0
20230726,110800,255027643,1216,1216,1216,1216,2
20230726,110700,255025211,1217,1217,1217,1217,500
20230726,110600,254416711,1217,1217,1217,1217,1800
20230726,110500,252226111,1217,1220,1220,1217,8103
20230726,110400,242363699,1220,1220,1220,1220,325
20230726,110300,241967199,1219,1221,1221,1219,119
20230726,110200,241821940,1220,1217,1220,1217,632
20230726,110100,241052266,1217,1218,1218,1217,630
20230726,110000,240284956,1218,1219,1219,1218,240
20230726,105900,239992496,1219,1219,1219,1219,2
20230726,105800,239990058,1220,1220,1220,1220,1
20230726,105700,239988838,1220,1220,1220,1220,1
20230726,105600,239987618,1211,1216,1216,1210,2426
20230726,105500,237047793,1220,1220,1220,1220,5716
20230726,105400,230074273,1220,1221,1221,1220,663
20230726,105300,229265412,1220,1220,1220,1220,0
20230726,105200,229265412,1220,1219,1220,1219,916
20230726,105100,228148169,1220,1221,1221,1220,411
20230726,105000,227646699,1221,1217,1221,1210,1778
20230726,104900,225483026,1210,1210,1210,1210,3440
20230726,104800,221320626,1208,1209,1210,1208,1506
20230726,104700,219500110,1208,1208,1208,1208,35
20230726,104600,219457830,1209,1209,1210,1209,2365
20230726,104500,216598158,1210,1215,1215,1210,8064
20230726,104400,206837675,1213,1217,1217,1213,11190
20230726,104300,193263239,1215,1219,1219,1215,8869
20230726,104200,182476089,1222,1219,1223,1219,6200
20230726,104100,174911986,1217,1217,1220,1217,8110
20230726,104000,165036113,1217,1218,1218,1217,5000
20230726,103900,158950551,1222,1216,1222,1215,6823
20230726,103800,150638568,1220,1220,1222,1215,4357
20230726,103700,145329169,1220,1220,1220,1220,2549
20230726,103600,142219389,1220,1220,1220,1220,739
20230726,103500,141317809,1223,1224,1224,1223,15
20230726,103400,141299454,1224,1224,1224,1224,10
20230726,103300,141287214,1224,1225,1225,1217,84
20230726,103200,141184884,1215,1225,1225,1215,2913
20230726,103100,137641280,1226,1226,1226,1226,0
20230726,103000,137641280,1226,1221,1226,1219,218
20230726,102900,137374849,1222,1222,1222,1222,1645
20230726,102800,135364659,1222,1226,1226,1222,1665
20230726,102700,133326375,1227,1227,1227,1227,507
20230726,102600,132704286,1227,1228,1228,1227,159
20230726,102500,132509035,1228,1229,1229,1228,2998
20230726,102400,128827390,1231,1231,1231,1230,884
20230726,102300,127739246,1231,1231,1235,1231,362
20230726,102200,127293620,1233,1238,1238,1233,2121
20230726,102100,124670647,1239,1241,1241,1239,195
20230726,102000,124428961,1241,1242,1242,1241,3467
20230726,101900,120123952,1243,1243,1243,1243,1
20230726,101800,120122709,1242,1243,1243,1242,1237
20230726,101700,118585418,1243,1244,1244,1243,25
20230726,101600,118554342,1243,1243,1244,1243,478
20230726,101500,117960186,1242,1242,1244,1242,500
20230726,101400,117338986,1246,1243,1246,1242,207
20230726,101300,117081683,1242,1245,1245,1242,1052
20230726,101200,115773417,1248,1247,1248,1247,9
20230726,101100,115762193,1244,1243,1247,1243,674
20230726,101000,114923787,1248,1248,1248,1246,2000
20230726,100900,112429174,1249,1242,1249,1242,297
20230726,100800,112060260,1243,1251,1251,1243,700
20230726,100700,111188560,1241,1243,1244,1241,9202
20230726,100600,99762738,1243,1246,1246,1243,769
20230726,100500,98806858,1247,1248,1248,1247,1541
20230726,100400,96884697,1249,1249,1249,1249,200
20230726,100300,96634897,1247,1258,1258,1247,1050
20230726,100200,95324997,1258,1258,1258,1258,141
20230726,100100,95147619,1258,1258,1258,1258,0
20230726,100000,95147619,1258,1258,1258,1258,8
20230726,095900,95137555,1258,1249,1258,1247,918
20230726,095800,93991916,1249,1259,1259,1249,1180
20230726,095700,92511003,1259,1260,1260,1259,29
20230726,095600,92474491,1260,1261,1261,1260,608
20230726,095500,91708405,1261,1262,1262,1261,170
20230726,095400,91493966,1262,1262,1262,1262,0
20230726,095300,91493966,1262,1262,1262,1262,0
20230726,095200,91493966,1262,1264,1264,1262,8
20230726,095100,91483867,1264,1264,1264,1264,1
20230726,095000,91482603,1266,1265,1266,1265,200
20230726,094900,91229405,1266,1265,1267,1265,594
20230726,094800,90477211,1262,1262,1262,1262,300
20230726,094700,90098611,1262,1262,1262,1262,214
20230726,094600,89828543,1266,1266,1266,1266,2001
20230726,094500,87295277,1266,1266,1266,1266,0
20230726,094400,87295277,1266,1266,1266,1266,0
20230726,094300,87295277,1266,1266,1266,1266,10
20230726,094200,87282617,1267,1267,1267,1267,0
20230726,094100,87282617,1267,1267,1267,1267,0
20230726,094000,87282617,1267,1267,1267,1267,7
20230726,093900,87273748,1267,1266,1267,1266,600
20230726,093800,86513646,1267,1258,1267,1258,2181
20230726,093700,83752698,1266,1264,1266,1264,1171
20230726,093600,82271395,1265,1264,1265,1264,200
20230726,093500,82018416,1257,1257,1264,1257,165
20230726,093400,81811004,1265,1266,1266,1265,125
20230726,093300,81652789,1265,1265,1265,1265,432
20230726,093200,81106309,1254,1250,1263,1250,2585
20230726,093100,77863080,1250,1249,1250,1249,848
20230726,093000,76803855,1242,1258,1258,1241,3828
20230726,092900,72007665,1260,1252,1260,1252,10046
20230726,092800,59430049,1200,1200,1200,1200,0
20230726,092700,59430049,1200,1267,1267,1200,19366
20230726,092600,35255749,1267,1278,1278,1267,283
20230726,092500,34897109,1278,1278,1278,1278,44
20230726,092400,34840877,1278,1278,1278,1267,412
20230726,092300,34318729,1280,1280,1280,1280,0
20230726,092200,34318729,1280,1280,1280,1266,6799
20230726,092100,25677338,1280,1280,1280,1280,676
20230726,092000,24812058,1282,1282,1282,1282,0
20230726,091900,24812058,1282,1282,1282,1281,3799
20230726,091800,19943935,1282,1282,1282,1282,0
20230726,091700,19943935,1282,1281,1282,1281,1146
20230726,091600,18475213,1281,1282,1282,1281,844
20230726,091500,17393225,1283,1283,1283,1283,307
20230726,091400,16999344,1289,1285,1289,1284,708
20230726,091300,16089459,1286,1286,1286,1286,50
20230726,091200,16025159,1289,1289,1289,1285,1216
20230726,091100,14459755,1289,1286,1289,1286,103
20230726,091000,14327294,1289,1289,1289,1286,219
20230726,090900,14045330,1286,1290,1290,1285,2174
20230726,090800,11249464,1289,1290,1301,1289,1809
20230726,090700,8917551,1303,1295,1303,1291,915
20230726,090600,7732932,1296,1306,1306,1296,600
20230726,090500,6950332,1306,1306,1306,1306,1
20230726,090400,6949026,1296,1297,1297,1295,1141
20230726,090300,5469290,1306,1299,1306,1298,74
20230726,090200,5373207,1301,1301,1301,1301,50
20230726,090100,5308157,1307,1307,1307,1307,229
20230726,090000,5008854,1307,1307,1307,1299,3845