stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185000,508195610,2335,2335,2335,2335,1243
20230726,184900,508195610,2335,2335,2335,2335,0
20230726,184800,508195610,2335,2335,2335,2335,0
20230726,184700,508195610,2335,2335,2335,2335,0
20230726,184600,508195610,2335,2335,2335,2335,0
20230726,184500,508195610,2335,2335,2335,2335,0
20230726,184400,508195610,2335,2335,2335,2335,0
20230726,184300,508195610,2335,2335,2335,2335,0
20230726,184200,508195610,2335,2335,2335,2335,0
20230726,184100,508195610,2335,2335,2335,2335,0
20230726,184000,508195610,2335,2335,2335,2335,0
20230726,183900,508195610,2335,2335,2335,2335,0
20230726,183800,508195610,2335,2335,2335,2335,0
20230726,183700,508195610,2335,2335,2335,2335,0
20230726,183600,508195610,2335,2335,2335,2335,0
20230726,183500,508195610,2335,2335,2335,2335,0
20230726,183400,508195610,2335,2335,2335,2335,0
20230726,183300,508195610,2335,2335,2335,2335,0
20230726,183200,508195610,2335,2335,2335,2335,0
20230726,183100,508195610,2335,2335,2335,2335,0
20230726,183000,508195610,2335,2335,2335,2335,0
20230726,182900,508195610,2335,2335,2335,2335,0
20230726,182800,508195610,2335,2335,2335,2335,0
20230726,182700,508195610,2335,2335,2335,2335,0
20230726,182600,508195610,2335,2335,2335,2335,0
20230726,182500,508195610,2335,2335,2335,2335,0
20230726,182400,508195610,2335,2335,2335,2335,0
20230726,182300,508195610,2335,2335,2335,2335,0
20230726,182200,508195610,2335,2335,2335,2335,0
20230726,182100,508195610,2335,2335,2335,2335,0
20230726,182000,508195610,2335,2335,2335,2335,1243
20230726,181900,508195610,2335,2335,2335,2335,0
20230726,181800,508195610,2335,2335,2335,2335,0
20230726,181700,508195610,2335,2335,2335,2335,0
20230726,181600,508195610,2335,2335,2335,2335,0
20230726,181500,508195610,2335,2335,2335,2335,0
20230726,181400,508195610,2335,2335,2335,2335,0
20230726,181300,508195610,2335,2335,2335,2335,0
20230726,181200,508195610,2335,2335,2335,2335,0
20230726,181100,508195610,2335,2335,2335,2335,0
20230726,181000,508195610,2335,2335,2335,2335,0
20230726,180900,508195610,2335,2335,2335,2335,0
20230726,180800,508195610,2335,2335,2335,2335,0
20230726,180700,508195610,2335,2335,2335,2335,0
20230726,180600,508195610,2335,2335,2335,2335,0
20230726,180500,508195610,2335,2335,2335,2335,0
20230726,180400,508195610,2335,2335,2335,2335,0
20230726,180300,508195610,2335,2335,2335,2335,0
20230726,180200,508195610,2335,2335,2335,2335,0
20230726,180100,508195610,2335,2335,2335,2335,0
20230726,180000,508195610,2335,2335,2335,2335,0
20230726,175900,508195610,2335,2335,2335,2335,0
20230726,175800,508195610,2335,2335,2335,2335,0
20230726,175700,508195610,2335,2335,2335,2335,0
20230726,175600,508195610,2335,2335,2335,2335,0
20230726,175500,508195610,2335,2335,2335,2335,0
20230726,175400,508195610,2335,2335,2335,2335,0
20230726,175300,508195610,2335,2335,2335,2335,0
20230726,175200,508195610,2335,2335,2335,2335,0
20230726,175100,508195610,2335,2335,2335,2335,0
20230726,175000,508195610,2335,2335,2335,2335,1243
20230726,174900,508195610,2335,2335,2335,2335,0
20230726,174800,508195610,2335,2335,2335,2335,0
20230726,174700,508195610,2335,2335,2335,2335,0
20230726,174600,508195610,2335,2335,2335,2335,0
20230726,174500,508195610,2335,2335,2335,2335,0
20230726,174400,508195610,2335,2335,2335,2335,0
20230726,174300,508195610,2335,2335,2335,2335,0
20230726,174200,508195610,2335,2335,2335,2335,0
20230726,174100,508195610,2335,2335,2335,2335,0
20230726,174000,508195610,2335,2335,2335,2335,0
20230726,173900,508195610,2335,2335,2335,2335,0
20230726,173800,508195610,2335,2335,2335,2335,0
20230726,173700,508195610,2335,2335,2335,2335,0
20230726,173600,508195610,2335,2335,2335,2335,0
20230726,173500,508195610,2335,2335,2335,2335,0
20230726,173400,508195610,2335,2335,2335,2335,0
20230726,173300,508195610,2335,2335,2335,2335,0
20230726,173200,508195610,2335,2335,2335,2335,0
20230726,173100,508195610,2335,2335,2335,2335,0
20230726,173000,508195610,2335,2335,2335,2335,0
20230726,172900,508195610,2335,2335,2335,2335,0
20230726,172800,508195610,2335,2335,2335,2335,0
20230726,172700,508195610,2335,2335,2335,2335,0
20230726,172600,508195610,2335,2335,2335,2335,0
20230726,172500,508195610,2335,2335,2335,2335,0
20230726,172400,508195610,2335,2335,2335,2335,0
20230726,172300,508195610,2335,2335,2335,2335,0
20230726,172200,508195610,2335,2335,2335,2335,0
20230726,172100,508195610,2335,2335,2335,2335,0
20230726,172000,508195610,2335,2335,2335,2335,1243
20230726,171900,508195610,2335,2335,2335,2335,0
20230726,171800,508195610,2335,2335,2335,2335,0
20230726,171700,508195610,2335,2335,2335,2335,0
20230726,171600,508195610,2335,2335,2335,2335,0
20230726,171500,508195610,2335,2335,2335,2335,0
20230726,171400,508195610,2335,2335,2335,2335,0
20230726,171300,508195610,2335,2335,2335,2335,0
20230726,171200,508195610,2335,2335,2335,2335,0
20230726,171100,508195610,2335,2335,2335,2335,0
20230726,171000,508195610,2335,2335,2335,2335,0
20230726,170900,508195610,2335,2335,2335,2335,0
20230726,170800,508195610,2335,2335,2335,2335,0
20230726,170700,508195610,2335,2335,2335,2335,0
20230726,170600,508195610,2335,2335,2335,2335,0
20230726,170500,508195610,2335,2335,2335,2335,0
20230726,170400,508195610,2335,2335,2335,2335,0
20230726,170300,508195610,2335,2335,2335,2335,0
20230726,170200,508195610,2335,2335,2335,2335,0
20230726,170100,508195610,2335,2335,2335,2335,0
20230726,170000,508195610,2335,2335,2335,2335,0
20230726,165900,508195610,2335,2335,2335,2335,0
20230726,165800,508195610,2335,2335,2335,2335,0
20230726,165700,508195610,2335,2335,2335,2335,0
20230726,165600,508195610,2335,2335,2335,2335,0
20230726,165500,508195610,2335,2335,2335,2335,0
20230726,165400,508195610,2335,2335,2335,2335,0
20230726,165300,508195610,2335,2335,2335,2335,0
20230726,165200,508195610,2335,2335,2335,2335,0
20230726,165100,508195610,2335,2335,2335,2335,0
20230726,165000,508195610,2335,2335,2335,2335,1243
20230726,164900,508195610,2335,2335,2335,2335,0
20230726,164800,508195610,2335,2335,2335,2335,0
20230726,164700,508195610,2335,2335,2335,2335,0
20230726,164600,508195610,2335,2335,2335,2335,0
20230726,164500,508195610,2335,2335,2335,2335,0
20230726,164400,508195610,2335,2335,2335,2335,0
20230726,164300,508195610,2335,2335,2335,2335,0
20230726,164200,508195610,2335,2335,2335,2335,0
20230726,164100,508195610,2335,2335,2335,2335,0
20230726,164000,508195610,2335,2335,2335,2335,0
20230726,163900,508195610,2335,2335,2335,2335,0
20230726,163800,508195610,2335,2335,2335,2335,0
20230726,163700,508195610,2335,2335,2335,2335,0
20230726,163600,508195610,2335,2335,2335,2335,0
20230726,163500,508195610,2335,2335,2335,2335,0
20230726,163400,508195610,2335,2335,2335,2335,0
20230726,163300,508195610,2335,2335,2335,2335,0
20230726,163200,508195610,2335,2335,2335,2335,0
20230726,163100,508195610,2335,2335,2335,2335,0
20230726,163000,508195610,2335,2335,2335,2335,0
20230726,162900,508195610,2335,2335,2335,2335,0
20230726,162800,508195610,2335,2335,2335,2335,0
20230726,162700,508195610,2335,2335,2335,2335,0
20230726,162600,508195610,2335,2335,2335,2335,0
20230726,162500,508195610,2335,2335,2335,2335,0
20230726,162400,508195610,2335,2335,2335,2335,0
20230726,162300,508195610,2335,2335,2335,2335,0
20230726,162200,508195610,2335,2335,2335,2335,0
20230726,162100,508195610,2335,2335,2335,2335,0
20230726,162000,508195610,2335,2335,2335,2335,1243
20230726,161900,508195610,2335,2335,2335,2335,0
20230726,161800,508195610,2335,2335,2335,2335,0
20230726,161700,508195610,2335,2335,2335,2335,0
20230726,161600,508195610,2335,2335,2335,2335,0
20230726,161500,508195610,2335,2335,2335,2335,0
20230726,161400,508195610,2335,2335,2335,2335,0
20230726,161300,508195610,2335,2335,2335,2335,0
20230726,161200,508195610,2335,2335,2335,2335,0
20230726,161100,508195610,2335,2335,2335,2335,0
20230726,161000,508195610,2335,2335,2335,2335,0
20230726,160900,508195610,2335,2335,2335,2335,0
20230726,160800,508195610,2335,2335,2335,2335,0
20230726,160700,508195610,2335,2335,2335,2335,0
20230726,160600,508195610,2335,2335,2335,2335,0
20230726,160500,508195610,2335,2335,2335,2335,0
20230726,160400,508195610,2335,2335,2335,2335,0
20230726,160300,508195610,2335,2335,2335,2335,0
20230726,160200,508195610,2335,2335,2335,2335,0
20230726,160100,508195610,2335,2335,2335,2335,0
20230726,160000,508195610,2335,2335,2335,2335,0
20230726,155900,508195610,2335,2335,2335,2335,0
20230726,155800,508195610,2335,2335,2335,2335,0
20230726,155700,508195610,2335,2335,2335,2335,0
20230726,155600,508195610,2335,2335,2335,2335,0
20230726,155500,508195610,2335,2335,2335,2335,0
20230726,155400,508195610,2335,2335,2335,2335,0
20230726,155300,508195610,2335,2335,2335,2335,0
20230726,155200,508195610,2335,2335,2335,2335,0
20230726,155100,508195610,2335,2335,2335,2335,0
20230726,155000,508195610,2335,2335,2335,2335,1243
20230726,154900,508195610,2335,2335,2335,2335,0
20230726,154800,508195610,2335,2335,2335,2335,0
20230726,154700,508195610,2335,2335,2335,2335,0
20230726,154600,508195610,2335,2335,2335,2335,0
20230726,154500,508195610,2335,2335,2335,2335,0
20230726,154400,508195610,2335,2335,2335,2335,0
20230726,154300,508195610,2335,2335,2335,2335,0
20230726,154200,508195610,2335,2335,2335,2335,0
20230726,154100,508195610,2335,2335,2335,2335,0
20230726,154000,508195610,2335,2335,2335,2335,0
20230726,153900,508195610,2335,2335,2335,2335,0
20230726,153800,508195610,2335,2335,2335,2335,0
20230726,153700,508195610,2335,2335,2335,2335,0
20230726,153600,508195610,2335,2335,2335,2335,0
20230726,153500,508195610,2335,2335,2335,2335,0
20230726,153400,508195610,2335,2335,2335,2335,0
20230726,153300,508195610,2335,2335,2335,2335,0
20230726,153200,508195610,2335,2335,2335,2335,0
20230726,153100,508195610,2335,2335,2335,2335,0
20230726,153000,508195610,2335,2335,2335,2335,1243
20230726,152900,505293205,2325,2325,2325,2325,0
20230726,152800,505293205,2325,2325,2325,2325,0
20230726,152700,505293205,2325,2325,2325,2325,0
20230726,152600,505293205,2325,2325,2325,2325,0
20230726,152500,505293205,2325,2325,2325,2325,0
20230726,152400,505293205,2325,2325,2325,2325,0
20230726,152300,505293205,2325,2325,2325,2325,0
20230726,152200,505293205,2325,2325,2325,2325,0
20230726,152100,505293205,2325,2325,2325,2325,0
20230726,152000,505293205,2325,2325,2325,2325,0
20230726,151900,505293205,2325,2325,2325,2325,88
20230726,151800,505088605,2325,2325,2325,2325,30
20230726,151700,505018855,2325,2325,2325,2325,1938
20230726,151600,500513005,2325,2325,2325,2325,28
20230726,151500,500447905,2320,2320,2320,2320,1
20230726,151400,500445585,2315,2315,2315,2315,0
20230726,151300,500445585,2315,2335,2335,2315,961
20230726,151200,498217995,2335,2335,2335,2335,12
20230726,151100,498189975,2320,2320,2320,2320,0
20230726,151000,498189975,2320,2320,2320,2320,210
20230726,150900,497702775,2320,2320,2320,2320,0
20230726,150800,497702775,2320,2320,2320,2320,0
20230726,150700,497702775,2320,2320,2320,2320,0
20230726,150600,497702775,2320,2320,2320,2320,0
20230726,150500,497702775,2320,2320,2320,2320,96
20230726,150400,497480055,2340,2340,2340,2340,10
20230726,150300,497456655,2350,2350,2350,2350,0
20230726,150200,497456655,2350,2350,2350,2350,0
20230726,150100,497456655,2350,2350,2350,2350,0
20230726,150000,497456655,2350,2350,2350,2350,0
20230726,145900,497456655,2350,2330,2350,2330,5000
20230726,145800,485745015,2315,2315,2315,2315,0
20230726,145700,485745015,2315,2315,2315,2315,10
20230726,145600,485721865,2315,2315,2315,2315,30
20230726,145500,485652415,2315,2315,2315,2315,120
20230726,145400,485374615,2315,2315,2315,2315,150
20230726,145300,485027365,2315,2315,2315,2315,0
20230726,145200,485027365,2315,2315,2315,2315,350
20230726,145100,484217115,2315,2325,2325,2315,369
20230726,145000,483362190,2330,2320,2330,2315,260
20230726,144900,482758490,2320,2320,2320,2320,1
20230726,144800,482756170,2320,2320,2320,2320,0
20230726,144700,482756170,2320,2320,2320,2320,0
20230726,144600,482756170,2320,2320,2320,2320,10
20230726,144500,482732970,2320,2320,2320,2320,20
20230726,144400,482686570,2320,2320,2320,2320,0
20230726,144300,482686570,2320,2320,2320,2320,100
20230726,144200,482454570,2320,2320,2320,2320,50
20230726,144100,482338570,2320,2320,2320,2320,0
20230726,144000,482338570,2320,2320,2320,2320,100
20230726,143900,482106570,2315,2315,2315,2315,0
20230726,143800,482106570,2315,2315,2315,2315,0
20230726,143700,482106570,2315,2315,2315,2315,0
20230726,143600,482106570,2315,2315,2315,2315,0
20230726,143500,482106570,2315,2315,2315,2315,0
20230726,143400,482106570,2315,2315,2315,2315,0
20230726,143300,482106570,2315,2315,2315,2315,218
20230726,143200,481601900,2310,2310,2310,2310,0
20230726,143100,481601900,2310,2310,2310,2310,0
20230726,143000,481601900,2310,2310,2310,2310,0
20230726,142900,481601900,2310,2325,2325,2310,1500
20230726,142800,478133675,2335,2335,2335,2335,878
20230726,142700,476083545,2325,2325,2325,2325,0
20230726,142600,476083545,2325,2325,2325,2325,190
20230726,142500,475641795,2325,2320,2325,2320,69
20230726,142400,475481710,2310,2310,2310,2310,0
20230726,142300,475481710,2310,2310,2310,2310,0
20230726,142200,475481710,2310,2310,2310,2310,0
20230726,142100,475481710,2310,2310,2310,2310,0
20230726,142000,475481710,2310,2310,2310,2310,0
20230726,141900,475481710,2310,2310,2310,2310,1
20230726,141800,475479400,2310,2310,2310,2310,0
20230726,141700,475479400,2310,2310,2310,2310,0
20230726,141600,475479400,2310,2310,2310,2310,0
20230726,141500,475479400,2310,2310,2310,2310,983
20230726,141400,473208670,2310,2310,2310,2310,22
20230726,141300,473157850,2305,2305,2305,2305,0
20230726,141200,473157850,2305,2305,2305,2305,60
20230726,141100,473019550,2305,2305,2305,2305,0
20230726,141000,473019550,2305,2305,2305,2305,0
20230726,140900,473019550,2305,2305,2305,2305,1054
20230726,140800,470590080,2305,2305,2305,2305,100
20230726,140700,470359580,2310,2310,2310,2310,0
20230726,140600,470359580,2310,2310,2310,2310,0
20230726,140500,470359580,2310,2310,2310,2310,0
20230726,140400,470359580,2310,2310,2310,2310,1
20230726,140300,470357270,2310,2310,2310,2310,72
20230726,140200,470190950,2305,2305,2305,2305,0
20230726,140100,470190950,2305,2305,2305,2305,201
20230726,140000,469727645,2305,2305,2305,2305,377
20230726,135900,468858660,2305,2305,2305,2305,0
20230726,135800,468858660,2305,2305,2305,2305,700
20230726,135700,467245160,2310,2310,2310,2310,0
20230726,135600,467245160,2310,2310,2310,2310,10
20230726,135500,467222060,2305,2305,2305,2305,0
20230726,135400,467222060,2305,2305,2305,2305,0
20230726,135300,467222060,2305,2305,2305,2305,50
20230726,135200,467106810,2310,2310,2310,2310,616
20230726,135100,465683850,2305,2305,2305,2305,0
20230726,135000,465683850,2305,2305,2305,2305,0
20230726,134900,465683850,2305,2305,2305,2305,492
20230726,134800,464549790,2310,2310,2310,2310,0
20230726,134700,464549790,2310,2310,2310,2310,277
20230726,134600,463909920,2310,2310,2310,2310,703
20230726,134500,462285990,2320,2320,2320,2320,5
20230726,134400,462274390,2320,2320,2320,2320,3
20230726,134300,462267430,2310,2325,2325,2310,1199
20230726,134200,459489495,2325,2325,2325,2325,0
20230726,134100,459489495,2325,2325,2325,2325,0
20230726,134000,459489495,2325,2325,2325,2325,500
20230726,133900,458326995,2320,2320,2320,2320,0
20230726,133800,458326995,2320,2320,2320,2320,0
20230726,133700,458326995,2320,2320,2320,2320,0
20230726,133600,458326995,2320,2320,2320,2320,0
20230726,133500,458326995,2320,2320,2320,2320,0
20230726,133400,458326995,2320,2320,2320,2320,0
20230726,133300,458326995,2320,2325,2325,2320,2515
20230726,133200,452486825,2325,2320,2325,2320,563
20230726,133100,451180645,2320,2320,2320,2320,428
20230726,133000,450187685,2315,2315,2315,2315,60
20230726,132900,450048785,2320,2320,2320,2320,0
20230726,132800,450048785,2320,2315,2320,2315,13
20230726,132700,450018685,2300,2300,2300,2300,0
20230726,132600,450018685,2300,2300,2300,2300,0
20230726,132500,450018685,2300,2300,2300,2300,0
20230726,132400,450018685,2300,2300,2300,2300,0
20230726,132300,450018685,2300,2305,2305,2300,3458
20230726,132200,442059360,2315,2315,2315,2315,0
20230726,132100,442059360,2315,2315,2315,2315,0
20230726,132000,442059360,2315,2315,2315,2315,0
20230726,131900,442059360,2315,2315,2315,2315,122
20230726,131800,441776930,2305,2305,2305,2305,0
20230726,131700,441776930,2305,2305,2305,2305,0
20230726,131600,441776930,2305,2305,2305,2305,0
20230726,131500,441776930,2305,2305,2305,2305,148
20230726,131400,441435790,2315,2315,2315,2315,1
20230726,131300,441433475,2305,2315,2315,2305,1292
20230726,131200,438455305,2315,2315,2315,2315,0
20230726,131100,438455305,2315,2315,2315,2315,0
20230726,131000,438455305,2315,2315,2315,2315,20
20230726,130900,438409005,2305,2305,2305,2305,949
20230726,130800,436221560,2310,2310,2310,2310,1
20230726,130700,436219250,2305,2305,2305,2305,0
20230726,130600,436219250,2305,2305,2305,2305,707
20230726,130500,434589615,2305,2310,2310,2305,1527
20230726,130400,431064245,2315,2315,2315,2315,0
20230726,130300,431064245,2315,2315,2315,2315,40
20230726,130200,430971645,2315,2315,2315,2315,227
20230726,130100,430446140,2315,2315,2315,2315,0
20230726,130000,430446140,2315,2315,2315,2315,1882
20230726,125900,426089310,2310,2310,2310,2310,0
20230726,125800,426089310,2310,2315,2315,2310,1974
20230726,125700,421528540,2315,2315,2315,2315,0
20230726,125600,421528540,2315,2310,2315,2310,2016
20230726,125500,416861580,2315,2315,2315,2315,222
20230726,125400,416347650,2315,2315,2315,2315,221
20230726,125300,415836035,2315,2315,2315,2315,323
20230726,125200,415088290,2315,2315,2315,2315,0
20230726,125100,415088290,2315,2315,2315,2315,0
20230726,125000,415088290,2315,2315,2315,2315,0
20230726,124900,415088290,2315,2315,2315,2315,0
20230726,124800,415088290,2315,2315,2315,2315,0
20230726,124700,415088290,2315,2315,2315,2315,720
20230726,124600,413421490,2315,2315,2315,2315,150
20230726,124500,413074240,2310,2310,2310,2310,0
20230726,124400,413074240,2310,2310,2310,2310,5
20230726,124300,413062690,2310,2310,2310,2310,125
20230726,124200,412773940,2315,2315,2315,2315,3427
20230726,124100,404840435,2320,2320,2320,2320,0
20230726,124000,404840435,2320,2320,2320,2320,23
20230726,123900,404787075,2315,2315,2315,2315,0
20230726,123800,404787075,2315,2315,2315,2315,0
20230726,123700,404787075,2315,2315,2315,2315,0
20230726,123600,404787075,2315,2315,2315,2315,22
20230726,123500,404736145,2315,2315,2315,2315,0
20230726,123400,404736145,2315,2315,2315,2315,625
20230726,123300,403289270,2315,2315,2315,2315,1495
20230726,123200,399828345,2315,2315,2315,2315,0
20230726,123100,399828345,2315,2315,2315,2315,0
20230726,123000,399828345,2315,2315,2315,2315,0
20230726,122900,399828345,2315,2315,2315,2315,0
20230726,122800,399828345,2315,2315,2315,2315,0
20230726,122700,399828345,2315,2320,2320,2315,354
20230726,122600,399008780,2320,2320,2320,2320,0
20230726,122500,399008780,2320,2320,2320,2320,0
20230726,122400,399008780,2320,2320,2320,2320,50
20230726,122300,398892780,2315,2315,2315,2315,0
20230726,122200,398892780,2315,2315,2315,2315,1000
20230726,122100,396577780,2315,2315,2315,2315,0
20230726,122000,396577780,2315,2325,2325,2315,2000
20230726,121900,391940010,2330,2330,2330,2330,1610
20230726,121800,388188710,2330,2330,2330,2330,0
20230726,121700,388188710,2330,2330,2330,2330,0
20230726,121600,388188710,2330,2330,2330,2330,0
20230726,121500,388188710,2330,2330,2330,2330,1000
20230726,121400,385858710,2330,2330,2330,2330,115
20230726,121300,385590760,2330,2330,2330,2330,0
20230726,121200,385590760,2330,2330,2330,2330,0
20230726,121100,385590760,2330,2330,2330,2330,0
20230726,121000,385590760,2330,2330,2330,2330,0
20230726,120900,385590760,2330,2330,2330,2330,0
20230726,120800,385590760,2330,2335,2335,2330,785
20230726,120700,383761610,2335,2345,2345,2335,881
20230726,120600,381704375,2345,2340,2345,2340,457
20230726,120500,380634955,2340,2340,2340,2340,0
20230726,120400,380634955,2340,2340,2340,2340,17
20230726,120300,380595175,2335,2335,2335,2335,218
20230726,120200,380086145,2330,2330,2330,2330,282
20230726,120100,379429085,2330,2330,2330,2330,0
20230726,120000,379429085,2330,2325,2330,2325,576
20230726,115900,378087010,2325,2325,2325,2315,1600
20230726,115800,374381645,2330,2330,2330,2330,1
20230726,115700,374379315,2330,2330,2330,2330,29
20230726,115600,374311745,2335,2335,2335,2335,101
20230726,115500,374075910,2335,2335,2335,2335,0
20230726,115400,374075910,2335,2335,2335,2335,81
20230726,115300,373886775,2335,2335,2335,2335,21
20230726,115200,373837740,2330,2335,2335,2330,13
20230726,115100,373807395,2330,2330,2330,2330,0
20230726,115000,373807395,2330,2330,2330,2330,62
20230726,114900,373662935,2330,2330,2330,2330,10
20230726,114800,373639635,2335,2335,2335,2335,24
20230726,114700,373583595,2330,2325,2330,2325,28
20230726,114600,373518450,2325,2330,2335,2325,1120
20230726,114500,370908850,2330,2330,2330,2330,924
20230726,114400,368755930,2330,2310,2330,2310,9
20230726,114300,368735120,2310,2310,2310,2310,0
20230726,114200,368735120,2310,2330,2330,2310,14
20230726,114100,368702745,2330,2320,2330,2320,1870
20230726,114000,364359390,2325,2330,2330,2325,7
20230726,113900,364343110,2330,2330,2330,2330,120
20230726,113800,364063510,2325,2325,2325,2325,296
20230726,113700,363375310,2325,2325,2325,2325,0
20230726,113600,363375310,2325,2325,2325,2325,1
20230726,113500,363372985,2325,2325,2325,2325,4
20230726,113400,363363685,2310,2325,2325,2310,501
20230726,113300,362206360,2320,2320,2320,2320,50
20230726,113200,362090360,2315,2315,2315,2315,324
20230726,113100,361340300,2305,2310,2320,2305,8057
20230726,113000,342761115,2310,2325,2335,2310,11585
20230726,112900,315963590,2330,2330,2330,2330,88
20230726,112800,315758550,2330,2330,2330,2330,1
20230726,112700,315756220,2315,2320,2320,2315,45
20230726,112600,315652040,2330,2330,2330,2330,36
20230726,112500,315568160,2315,2330,2330,2315,13
20230726,112400,315537910,2330,2330,2330,2330,6
20230726,112300,315523930,2330,2330,2330,2330,1
20230726,112200,315521600,2330,2330,2330,2330,1
20230726,112100,315519270,2330,2330,2330,2330,5
20230726,112000,315507620,2330,2330,2330,2330,1
20230726,111900,315505290,2330,2330,2330,2330,362
20230726,111800,314661830,2330,2340,2340,2330,882
20230726,111700,312606760,2340,2340,2340,2340,0
20230726,111600,312606760,2340,2340,2340,2340,6
20230726,111500,312592720,2330,2330,2330,2330,1500
20230726,111400,309097720,2330,2330,2335,2330,1521
20230726,111300,305553285,2330,2330,2330,2330,0
20230726,111200,305553285,2330,2330,2330,2330,5
20230726,111100,305541635,2320,2320,2320,2320,7222
20230726,111000,288786595,2320,2320,2320,2320,200
20230726,110900,288322595,2320,2320,2320,2320,0
20230726,110800,288322595,2320,2320,2320,2320,351
20230726,110700,287508275,2320,2320,2320,2320,0
20230726,110600,287508275,2320,2315,2320,2305,5010
20230726,110500,275949540,2320,2320,2320,2320,0
20230726,110400,275949540,2320,2310,2320,2310,52
20230726,110300,275829410,2310,2310,2310,2310,82
20230726,110200,275639990,2320,2320,2320,2320,4
20230726,110100,275630710,2320,2305,2320,2305,327
20230726,110000,274876945,2305,2320,2320,2305,4534
20230726,105900,264415025,2315,2315,2315,2315,3478
20230726,105800,256363455,2315,2315,2315,2310,829
20230726,105700,254444540,2320,2320,2320,2320,20
20230726,105600,254398140,2330,2335,2335,2330,249
20230726,105500,253817720,2335,2330,2335,2330,28
20230726,105400,253752430,2330,2330,2330,2330,1
20230726,105300,253750100,2330,2330,2330,2330,0
20230726,105200,253750100,2330,2330,2330,2330,1
20230726,105100,253747770,2325,2325,2325,2325,0
20230726,105000,253747770,2325,2320,2325,2320,530
20230726,104900,252518010,2315,2315,2315,2315,350
20230726,104800,251707760,2320,2320,2320,2320,1
20230726,104700,251705440,2315,2315,2315,2315,495
20230726,104600,250559515,2320,2325,2325,2315,3419
20230726,104500,242621555,2325,2325,2325,2325,0
20230726,104400,242621555,2325,2315,2325,2315,364
20230726,104300,241777080,2320,2320,2320,2320,0
20230726,104200,241777080,2320,2320,2325,2320,1605
20230726,104100,238053475,2325,2325,2325,2325,5000
20230726,104000,226428475,2325,2320,2325,2320,3993
20230726,103900,217144850,2320,2325,2325,2320,1103
20230726,103800,214581010,2325,2325,2325,2320,3298
20230726,103700,206915660,2325,2325,2325,2325,859
20230726,103600,204918485,2325,2330,2330,2325,1989
20230726,103500,200284615,2330,2330,2330,2330,895
20230726,103400,198199265,2325,2325,2325,2325,42
20230726,103300,198101615,2325,2325,2325,2325,15
20230726,103200,198066740,2325,2330,2330,2325,266
20230726,103100,197448285,2330,2330,2330,2330,0
20230726,103000,197448285,2330,2325,2330,2325,1387
20230726,102900,194223505,2320,2320,2320,2320,66
20230726,102800,194070385,2325,2325,2325,2325,1
20230726,102700,194068060,2325,2325,2325,2325,291
20230726,102600,193391485,2325,2325,2325,2325,1
20230726,102500,193389160,2325,2325,2325,2325,0
20230726,102400,193389160,2325,2325,2325,2325,1863
20230726,102300,189057685,2325,2325,2325,2325,0
20230726,102200,189057685,2325,2325,2325,2325,1
20230726,102100,189055360,2325,2325,2325,2325,150
20230726,102000,188706610,2320,2315,2320,2315,2389
20230726,101900,183166070,2315,2320,2320,2315,2000
20230726,101800,178531070,2320,2320,2320,2320,1
20230726,101700,178528750,2320,2320,2320,2320,0
20230726,101600,178528750,2320,2320,2320,2320,11
20230726,101500,178503230,2315,2315,2315,2315,120
20230726,101400,178225430,2320,2320,2320,2320,3
20230726,101300,178218470,2320,2320,2320,2320,0
20230726,101200,178218470,2320,2310,2320,2305,1984
20230726,101100,173636535,2305,2310,2310,2305,3400
20230726,101000,165782670,2320,2320,2320,2320,1
20230726,100900,165780350,2325,2325,2325,2325,0
20230726,100800,165780350,2325,2325,2325,2310,2075
20230726,100700,160983835,2310,2315,2315,2310,250
20230726,100600,160405915,2330,2320,2330,2315,211
20230726,100500,159917385,2315,2325,2325,2315,1905
20230726,100400,155500965,2330,2330,2330,2330,1
20230726,100300,155498635,2330,2330,2330,2330,0
20230726,100200,155498635,2330,2325,2330,2325,19
20230726,100100,155454380,2330,2330,2330,2325,824
20230726,100000,153536250,2330,2330,2330,2330,468
20230726,095900,152445810,2330,2330,2330,2330,7
20230726,095800,152429500,2330,2325,2330,2320,2143
20230726,095700,147452725,2325,2325,2325,2320,2379
20230726,095600,141925295,2325,2335,2335,2325,2335
20230726,095500,136485040,2330,2335,2335,2330,189
20230726,095400,136044665,2335,2335,2335,2335,115
20230726,095300,135776140,2340,2340,2340,2340,101
20230726,095200,135539800,2340,2340,2340,2340,100
20230726,095100,135305800,2340,2340,2340,2340,6
20230726,095000,135291760,2340,2340,2340,2340,0
20230726,094900,135291760,2340,2340,2340,2340,111
20230726,094800,135032020,2340,2340,2340,2335,1043
20230726,094700,132591900,2340,2350,2355,2340,536
20230726,094600,131337295,2355,2355,2355,2350,10
20230726,094500,131313785,2355,2350,2355,2350,11
20230726,094400,131287925,2355,2350,2355,2350,152
20230726,094300,130930715,2355,2350,2355,2350,401
20230726,094200,129987660,2350,2350,2350,2350,2
20230726,094100,129982960,2350,2350,2350,2350,2
20230726,094000,129978260,2350,2350,2350,2350,2
20230726,093900,129973560,2350,2350,2355,2350,53
20230726,093800,129849005,2350,2345,2350,2345,3
20230726,093700,129841960,2345,2340,2345,2340,463
20230726,093600,128758525,2340,2340,2340,2340,504
20230726,093500,127579165,2340,2335,2340,2335,92
20230726,093400,127363910,2335,2335,2340,2335,1401
20230726,093300,124092565,2335,2340,2340,2335,843
20230726,093200,122121445,2340,2340,2340,2340,0
20230726,093100,122121445,2340,2360,2360,2335,414
20230726,093000,121154585,2335,2360,2360,2335,552
20230726,092900,119864440,2360,2360,2360,2360,310
20230726,092800,119132840,2360,2360,2360,2360,0
20230726,092700,119132840,2360,2365,2365,2360,11
20230726,092600,119106875,2345,2335,2345,2315,4501
20230726,092500,108609640,2345,2345,2345,2345,6945
20230726,092400,92323615,2335,2350,2365,2335,8930
20230726,092300,71342355,2350,2350,2355,2350,5454
20230726,092200,58525450,2355,2355,2355,2355,1969
20230726,092100,53888455,2365,2365,2370,2355,3385
20230726,092000,45906745,2370,2370,2370,2370,777
20230726,091900,44065255,2370,2370,2370,2370,11
20230726,091800,44039185,2360,2360,2360,2360,376
20230726,091700,43151825,2370,2370,2370,2370,1
20230726,091600,43149455,2370,2370,2370,2370,100
20230726,091500,42912455,2370,2370,2370,2370,1
20230726,091400,42910085,2360,2365,2365,2360,3846
20230726,091300,33826525,2375,2370,2375,2360,2187
20230726,091200,28663310,2375,2385,2385,2375,5
20230726,091100,28651395,2385,2360,2385,2360,593
20230726,091000,27248935,2365,2390,2390,2365,1290
20230726,090900,24198060,2390,2385,2390,2385,182
20230726,090800,23763470,2390,2365,2390,2360,809
20230726,090700,21850210,2395,2370,2395,2370,101
20230726,090600,21608615,2350,2375,2375,2350,1646
20230726,090500,17732500,2380,2380,2390,2380,1175
20230726,090400,14935990,2385,2395,2395,2385,2171
20230726,090300,9757855,2395,2395,2395,2395,48
20230726,090200,9642895,2395,2400,2400,2395,32
20230726,090100,9566250,2400,2400,2400,2400,1
20230726,090000,9563850,2385,2385,2385,2385,4010