stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190000,1614114155,2335,2335,2335,2335,9010
20230726,185900,1614114155,2335,2335,2335,2335,0
20230726,185800,1614114155,2335,2335,2335,2335,0
20230726,185700,1614114155,2335,2335,2335,2335,0
20230726,185600,1614114155,2335,2335,2335,2335,0
20230726,185500,1614114155,2335,2335,2335,2335,0
20230726,185400,1614114155,2335,2335,2335,2335,0
20230726,185300,1614114155,2335,2335,2335,2335,0
20230726,185200,1614114155,2335,2335,2335,2335,0
20230726,185100,1614114155,2335,2335,2335,2335,0
20230726,185000,1614114155,2335,2335,2335,2335,0
20230726,184900,1614114155,2335,2335,2335,2335,0
20230726,184800,1614114155,2335,2335,2335,2335,0
20230726,184700,1614114155,2335,2335,2335,2335,0
20230726,184600,1614114155,2335,2335,2335,2335,0
20230726,184500,1614114155,2335,2335,2335,2335,0
20230726,184400,1614114155,2335,2335,2335,2335,0
20230726,184300,1614114155,2335,2335,2335,2335,0
20230726,184200,1614114155,2335,2335,2335,2335,0
20230726,184100,1614114155,2335,2335,2335,2335,0
20230726,184000,1614114155,2335,2335,2335,2335,0
20230726,183900,1614114155,2335,2335,2335,2335,0
20230726,183800,1614114155,2335,2335,2335,2335,0
20230726,183700,1614114155,2335,2335,2335,2335,0
20230726,183600,1614114155,2335,2335,2335,2335,0
20230726,183500,1614114155,2335,2335,2335,2335,0
20230726,183400,1614114155,2335,2335,2335,2335,0
20230726,183300,1614114155,2335,2335,2335,2335,0
20230726,183200,1614114155,2335,2335,2335,2335,0
20230726,183100,1614114155,2335,2335,2335,2335,0
20230726,183000,1614114155,2335,2335,2335,2335,9010
20230726,182900,1614114155,2335,2335,2335,2335,0
20230726,182800,1614114155,2335,2335,2335,2335,0
20230726,182700,1614114155,2335,2335,2335,2335,0
20230726,182600,1614114155,2335,2335,2335,2335,0
20230726,182500,1614114155,2335,2335,2335,2335,0
20230726,182400,1614114155,2335,2335,2335,2335,0
20230726,182300,1614114155,2335,2335,2335,2335,0
20230726,182200,1614114155,2335,2335,2335,2335,0
20230726,182100,1614114155,2335,2335,2335,2335,0
20230726,182000,1614114155,2335,2335,2335,2335,0
20230726,181900,1614114155,2335,2335,2335,2335,0
20230726,181800,1614114155,2335,2335,2335,2335,0
20230726,181700,1614114155,2335,2335,2335,2335,0
20230726,181600,1614114155,2335,2335,2335,2335,0
20230726,181500,1614114155,2335,2335,2335,2335,0
20230726,181400,1614114155,2335,2335,2335,2335,0
20230726,181300,1614114155,2335,2335,2335,2335,0
20230726,181200,1614114155,2335,2335,2335,2335,0
20230726,181100,1614114155,2335,2335,2335,2335,0
20230726,181000,1614114155,2335,2335,2335,2335,0
20230726,180900,1614114155,2335,2335,2335,2335,0
20230726,180800,1614114155,2335,2335,2335,2335,0
20230726,180700,1614114155,2335,2335,2335,2335,0
20230726,180600,1614114155,2335,2335,2335,2335,0
20230726,180500,1614114155,2335,2335,2335,2335,0
20230726,180400,1614114155,2335,2335,2335,2335,0
20230726,180300,1614114155,2335,2335,2335,2335,0
20230726,180200,1614114155,2335,2335,2335,2335,0
20230726,180100,1614114155,2335,2335,2335,2335,0
20230726,180000,1614114155,2335,2335,2335,2335,9010
20230726,175900,1614114155,2335,2335,2335,2335,0
20230726,175800,1614114155,2335,2335,2335,2335,0
20230726,175700,1614114155,2335,2335,2335,2335,0
20230726,175600,1614114155,2335,2335,2335,2335,0
20230726,175500,1614114155,2335,2335,2335,2335,0
20230726,175400,1614114155,2335,2335,2335,2335,0
20230726,175300,1614114155,2335,2335,2335,2335,0
20230726,175200,1614114155,2335,2335,2335,2335,0
20230726,175100,1614114155,2335,2335,2335,2335,0
20230726,175000,1614114155,2335,2335,2335,2335,0
20230726,174900,1614114155,2335,2335,2335,2335,0
20230726,174800,1614114155,2335,2335,2335,2335,0
20230726,174700,1614114155,2335,2335,2335,2335,0
20230726,174600,1614114155,2335,2335,2335,2335,0
20230726,174500,1614114155,2335,2335,2335,2335,0
20230726,174400,1614114155,2335,2335,2335,2335,0
20230726,174300,1614114155,2335,2335,2335,2335,0
20230726,174200,1614114155,2335,2335,2335,2335,0
20230726,174100,1614114155,2335,2335,2335,2335,0
20230726,174000,1614114155,2335,2335,2335,2335,0
20230726,173900,1614114155,2335,2335,2335,2335,0
20230726,173800,1614114155,2335,2335,2335,2335,0
20230726,173700,1614114155,2335,2335,2335,2335,0
20230726,173600,1614114155,2335,2335,2335,2335,0
20230726,173500,1614114155,2335,2335,2335,2335,0
20230726,173400,1614114155,2335,2335,2335,2335,0
20230726,173300,1614114155,2335,2335,2335,2335,0
20230726,173200,1614114155,2335,2335,2335,2335,0
20230726,173100,1614114155,2335,2335,2335,2335,0
20230726,173000,1614114155,2335,2335,2335,2335,9010
20230726,172900,1614114155,2335,2335,2335,2335,0
20230726,172800,1614114155,2335,2335,2335,2335,0
20230726,172700,1614114155,2335,2335,2335,2335,0
20230726,172600,1614114155,2335,2335,2335,2335,0
20230726,172500,1614114155,2335,2335,2335,2335,0
20230726,172400,1614114155,2335,2335,2335,2335,0
20230726,172300,1614114155,2335,2335,2335,2335,0
20230726,172200,1614114155,2335,2335,2335,2335,0
20230726,172100,1614114155,2335,2335,2335,2335,0
20230726,172000,1614114155,2335,2335,2335,2335,0
20230726,171900,1614114155,2335,2335,2335,2335,0
20230726,171800,1614114155,2335,2335,2335,2335,0
20230726,171700,1614114155,2335,2335,2335,2335,0
20230726,171600,1614114155,2335,2335,2335,2335,0
20230726,171500,1614114155,2335,2335,2335,2335,0
20230726,171400,1614114155,2335,2335,2335,2335,0
20230726,171300,1614114155,2335,2335,2335,2335,0
20230726,171200,1614114155,2335,2335,2335,2335,0
20230726,171100,1614114155,2335,2335,2335,2335,0
20230726,171000,1614114155,2335,2335,2335,2335,0
20230726,170900,1614114155,2335,2335,2335,2335,0
20230726,170800,1614114155,2335,2335,2335,2335,0
20230726,170700,1614114155,2335,2335,2335,2335,0
20230726,170600,1614114155,2335,2335,2335,2335,0
20230726,170500,1614114155,2335,2335,2335,2335,0
20230726,170400,1614114155,2335,2335,2335,2335,0
20230726,170300,1614114155,2335,2335,2335,2335,0
20230726,170200,1614114155,2335,2335,2335,2335,0
20230726,170100,1614114155,2335,2335,2335,2335,0
20230726,170000,1614114155,2335,2335,2335,2335,9010
20230726,165900,1614114155,2335,2335,2335,2335,0
20230726,165800,1614114155,2335,2335,2335,2335,0
20230726,165700,1614114155,2335,2335,2335,2335,0
20230726,165600,1614114155,2335,2335,2335,2335,0
20230726,165500,1614114155,2335,2335,2335,2335,0
20230726,165400,1614114155,2335,2335,2335,2335,0
20230726,165300,1614114155,2335,2335,2335,2335,0
20230726,165200,1614114155,2335,2335,2335,2335,0
20230726,165100,1614114155,2335,2335,2335,2335,0
20230726,165000,1614114155,2335,2335,2335,2335,0
20230726,164900,1614114155,2335,2335,2335,2335,0
20230726,164800,1614114155,2335,2335,2335,2335,0
20230726,164700,1614114155,2335,2335,2335,2335,0
20230726,164600,1614114155,2335,2335,2335,2335,0
20230726,164500,1614114155,2335,2335,2335,2335,0
20230726,164400,1614114155,2335,2335,2335,2335,0
20230726,164300,1614114155,2335,2335,2335,2335,0
20230726,164200,1614114155,2335,2335,2335,2335,0
20230726,164100,1614114155,2335,2335,2335,2335,0
20230726,164000,1614114155,2335,2335,2335,2335,0
20230726,163900,1614114155,2335,2335,2335,2335,0
20230726,163800,1614114155,2335,2335,2335,2335,0
20230726,163700,1614114155,2335,2335,2335,2335,0
20230726,163600,1614114155,2335,2335,2335,2335,0
20230726,163500,1614114155,2335,2335,2335,2335,0
20230726,163400,1614114155,2335,2335,2335,2335,0
20230726,163300,1614114155,2335,2335,2335,2335,0
20230726,163200,1614114155,2335,2335,2335,2335,0
20230726,163100,1614114155,2335,2335,2335,2335,0
20230726,163000,1614114155,2335,2335,2335,2335,9010
20230726,162900,1614114155,2335,2335,2335,2335,0
20230726,162800,1614114155,2335,2335,2335,2335,0
20230726,162700,1614114155,2335,2335,2335,2335,0
20230726,162600,1614114155,2335,2335,2335,2335,0
20230726,162500,1614114155,2335,2335,2335,2335,0
20230726,162400,1614114155,2335,2335,2335,2335,0
20230726,162300,1614114155,2335,2335,2335,2335,0
20230726,162200,1614114155,2335,2335,2335,2335,0
20230726,162100,1614114155,2335,2335,2335,2335,0
20230726,162000,1614114155,2335,2335,2335,2335,0
20230726,161900,1614114155,2335,2335,2335,2335,0
20230726,161800,1614114155,2335,2335,2335,2335,0
20230726,161700,1614114155,2335,2335,2335,2335,0
20230726,161600,1614114155,2335,2335,2335,2335,0
20230726,161500,1614114155,2335,2335,2335,2335,0
20230726,161400,1614114155,2335,2335,2335,2335,0
20230726,161300,1614114155,2335,2335,2335,2335,0
20230726,161200,1614114155,2335,2335,2335,2335,0
20230726,161100,1614114155,2335,2335,2335,2335,0
20230726,161000,1614114155,2335,2335,2335,2335,0
20230726,160900,1614114155,2335,2335,2335,2335,0
20230726,160800,1614114155,2335,2335,2335,2335,0
20230726,160700,1614114155,2335,2335,2335,2335,0
20230726,160600,1614114155,2335,2335,2335,2335,0
20230726,160500,1614114155,2335,2335,2335,2335,0
20230726,160400,1614114155,2335,2335,2335,2335,0
20230726,160300,1614114155,2335,2335,2335,2335,0
20230726,160200,1614114155,2335,2335,2335,2335,0
20230726,160100,1614114155,2335,2335,2335,2335,0
20230726,160000,1614114155,2335,2335,2335,2335,9010
20230726,155900,1614114155,2335,2335,2335,2335,0
20230726,155800,1614114155,2335,2335,2335,2335,0
20230726,155700,1614114155,2335,2335,2335,2335,0
20230726,155600,1614114155,2335,2335,2335,2335,0
20230726,155500,1614114155,2335,2335,2335,2335,0
20230726,155400,1614114155,2335,2335,2335,2335,0
20230726,155300,1614114155,2335,2335,2335,2335,0
20230726,155200,1614114155,2335,2335,2335,2335,0
20230726,155100,1614114155,2335,2335,2335,2335,0
20230726,155000,1614114155,2335,2335,2335,2335,0
20230726,154900,1614114155,2335,2335,2335,2335,0
20230726,154800,1614114155,2335,2335,2335,2335,0
20230726,154700,1614114155,2335,2335,2335,2335,0
20230726,154600,1614114155,2335,2335,2335,2335,0
20230726,154500,1614114155,2335,2335,2335,2335,0
20230726,154400,1614114155,2335,2335,2335,2335,0
20230726,154300,1614114155,2335,2335,2335,2335,0
20230726,154200,1614114155,2335,2335,2335,2335,0
20230726,154100,1614114155,2335,2335,2335,2335,0
20230726,154000,1614114155,2335,2335,2335,2335,0
20230726,153900,1614114155,2335,2335,2335,2335,0
20230726,153800,1614114155,2335,2335,2335,2335,0
20230726,153700,1614114155,2335,2335,2335,2335,0
20230726,153600,1614114155,2335,2335,2335,2335,0
20230726,153500,1614114155,2335,2335,2335,2335,0
20230726,153400,1614114155,2335,2335,2335,2335,0
20230726,153300,1614114155,2335,2335,2335,2335,0
20230726,153200,1614114155,2335,2335,2335,2335,0
20230726,153100,1614114155,2335,2335,2335,2335,0
20230726,153000,1614114155,2335,2335,2335,2335,18020
20230726,152900,1593075805,2340,2340,2340,2340,0
20230726,152800,1593075805,2340,2340,2340,2340,0
20230726,152700,1593075805,2340,2340,2340,2340,0
20230726,152600,1593075805,2340,2340,2340,2340,0
20230726,152500,1593075805,2340,2340,2340,2340,0
20230726,152400,1593075805,2340,2340,2340,2340,0
20230726,152300,1593075805,2340,2340,2340,2340,0
20230726,152200,1593075805,2340,2340,2340,2340,0
20230726,152100,1593075805,2340,2340,2340,2340,0
20230726,152000,1593075805,2340,2340,2340,2340,0
20230726,151900,1593075805,2340,2340,2340,2340,7
20230726,151800,1593059425,2345,2345,2345,2345,0
20230726,151700,1593059425,2345,2320,2345,2320,3101
20230726,151600,1585826665,2320,2315,2320,2315,1048
20230726,151500,1583400445,2315,2315,2315,2310,574
20230726,151400,1582073145,2315,2320,2320,2315,4260
20230726,151300,1572211180,2315,2315,2315,2315,11
20230726,151200,1572185715,2310,2315,2320,2310,1133
20230726,151100,1569563045,2300,2315,2315,2290,1919
20230726,151000,1565152910,2300,2330,2330,2300,3696
20230726,150900,1556626300,2330,2330,2330,2325,82
20230726,150800,1556435515,2330,2330,2330,2330,62
20230726,150700,1556291055,2330,2330,2330,2330,14
20230726,150600,1556258435,2330,2330,2330,2330,77
20230726,150500,1556079025,2330,2335,2335,2330,148
20230726,150400,1555734125,2335,2335,2335,2335,3012
20230726,150300,1548701105,2335,2335,2340,2335,60
20230726,150200,1548560950,2335,2335,2335,2335,36
20230726,150100,1548476890,2340,2335,2340,2335,19
20230726,150000,1548432520,2345,2325,2345,2325,1398
20230726,145900,1545171300,2330,2330,2330,2330,6
20230726,145800,1545157320,2330,2330,2330,2330,36
20230726,145700,1545073440,2325,2320,2325,2320,411
20230726,145600,1544118430,2320,2315,2320,2310,519
20230726,145500,1542918690,2300,2315,2315,2300,1124
20230726,145400,1540330380,2295,2315,2315,2295,1000
20230726,145300,1538030485,2305,2325,2325,2300,1512
20230726,145200,1534550180,2285,2320,2320,2285,8000
20230726,145100,1516152140,2315,2315,2315,2315,1385
20230726,145000,1512945865,2315,2325,2325,2305,2067
20230726,144900,1508166785,2325,2325,2325,2325,0
20230726,144800,1508166785,2325,2315,2325,2305,1287
20230726,144700,1505193160,2305,2330,2330,2305,1512
20230726,144600,1501703680,2330,2330,2330,2325,3657
20230726,144500,1493182880,2330,2330,2330,2330,332
20230726,144400,1492409320,2305,2340,2340,2305,4389
20230726,144300,1482217745,2345,2345,2345,2345,4
20230726,144200,1482208365,2340,2340,2340,2340,0
20230726,144100,1482208365,2340,2345,2345,2340,126
20230726,144000,1481913145,2345,2345,2345,2345,77
20230726,143900,1481732580,2350,2350,2350,2350,23
20230726,143800,1481678530,2350,2350,2350,2350,29
20230726,143700,1481610380,2350,2350,2350,2350,0
20230726,143600,1481610380,2350,2350,2350,2350,0
20230726,143500,1481610380,2350,2355,2355,2350,147
20230726,143400,1481264670,2355,2355,2355,2355,31
20230726,143300,1481191665,2355,2355,2355,2355,1363
20230726,143200,1477981800,2355,2355,2355,2355,0
20230726,143100,1477981800,2355,2355,2355,2355,2
20230726,143000,1477977090,2350,2350,2350,2350,0
20230726,142900,1477977090,2350,2350,2350,2350,669
20230726,142800,1476404940,2350,2350,2350,2340,1025
20230726,142700,1473996280,2355,2355,2355,2355,682
20230726,142600,1472390170,2355,2350,2355,2350,60
20230726,142500,1472248885,2355,2335,2355,2335,6966
20230726,142400,1455852430,2335,2335,2335,2335,0
20230726,142300,1455852430,2335,2330,2335,2330,843
20230726,142200,1453888215,2325,2320,2325,2315,2708
20230726,142100,1447597330,2315,2320,2330,2315,3138
20230726,142000,1440306215,2300,2320,2320,2300,880
20230726,141900,1438280140,2320,2315,2320,2315,9770
20230726,141800,1415652320,2315,2315,2315,2315,458
20230726,141700,1414592050,2315,2310,2315,2310,1214
20230726,141600,1411781865,2310,2300,2310,2300,2130
20230726,141500,1406871865,2295,2295,2295,2295,221
20230726,141400,1406364670,2295,2295,2295,2295,216
20230726,141300,1405868950,2300,2295,2300,2295,466
20230726,141200,1404799315,2295,2295,2295,2295,737
20230726,141100,1403107900,2300,2300,2300,2300,709
20230726,141000,1401477200,2300,2300,2300,2300,69
20230726,140900,1401318500,2300,2300,2300,2300,0
20230726,140800,1401318500,2300,2300,2300,2300,0
20230726,140700,1401318500,2300,2300,2305,2300,752
20230726,140600,1399588870,2300,2305,2305,2300,105
20230726,140500,1399347345,2305,2305,2305,2305,2278
20230726,140400,1394096555,2310,2305,2310,2305,1021
20230726,140300,1391739625,2305,2305,2305,2305,351
20230726,140200,1390930570,2305,2305,2305,2305,682
20230726,140100,1389358560,2305,2305,2305,2300,379
20230726,140000,1388486795,2310,2310,2310,2310,100
20230726,135900,1388255795,2310,2310,2310,2310,20
20230726,135800,1388209595,2310,2310,2310,2310,0
20230726,135700,1388209595,2310,2315,2315,2310,29
20230726,135600,1388142570,2320,2320,2320,2320,280
20230726,135500,1387492970,2320,2310,2320,2310,11297
20230726,135400,1361338620,2295,2290,2295,2290,1861
20230726,135300,1357067675,2290,2290,2290,2290,10
20230726,135200,1357044775,2290,2295,2295,2290,2552
20230726,135100,1351200685,2300,2295,2300,2295,890
20230726,135000,1349154310,2295,2295,2295,2295,3070
20230726,134900,1342108660,2295,2295,2295,2295,10
20230726,134800,1342085710,2295,2300,2300,2295,46
20230726,134700,1341980100,2300,2295,2300,2295,60
20230726,134600,1341842300,2300,2300,2300,2300,0
20230726,134500,1341842300,2300,2300,2300,2300,3
20230726,134400,1341835400,2300,2300,2300,2300,5
20230726,134300,1341823900,2310,2310,2310,2310,100
20230726,134200,1341592900,2290,2290,2290,2290,2
20230726,134100,1341588320,2295,2295,2295,2295,21
20230726,134000,1341540125,2295,2300,2300,2295,144
20230726,133900,1341209275,2310,2310,2310,2310,0
20230726,133800,1341209275,2310,2310,2310,2310,1
20230726,133700,1341206965,2295,2295,2300,2295,6115
20230726,133600,1327160150,2295,2295,2295,2295,20
20230726,133500,1327114250,2295,2295,2295,2295,70
20230726,133400,1326953600,2300,2295,2300,2295,54
20230726,133300,1326829655,2290,2300,2300,2290,435
20230726,133200,1325832630,2300,2305,2305,2300,4651
20230726,133100,1315135280,2305,2310,2310,2305,32
20230726,133000,1315061435,2305,2305,2305,2305,1618
20230726,132900,1311331945,2305,2300,2305,2300,1377
20230726,132800,1308159815,2300,2300,2300,2300,0
20230726,132700,1308159815,2300,2300,2300,2300,228
20230726,132600,1307635415,2300,2300,2300,2300,2
20230726,132500,1307630815,2300,2290,2300,2290,5072
20230726,132400,1295965685,2300,2295,2300,2295,10000
20230726,132300,1272965690,2290,2300,2300,2290,1268
20230726,132200,1270058745,2295,2295,2295,2295,507
20230726,132100,1268895180,2290,2300,2300,2290,603
20230726,132000,1267511355,2295,2295,2295,2295,3830
20230726,131900,1258721505,2295,2295,2295,2295,5910
20230726,131800,1245158055,2290,2290,2290,2290,1
20230726,131700,1245155765,2290,2290,2290,2290,0
20230726,131600,1245155765,2290,2295,2295,2290,2884
20230726,131500,1238539815,2295,2290,2295,2290,2189
20230726,131400,1233516810,2295,2290,2295,2290,308
20230726,131300,1232811435,2290,2290,2290,2290,0
20230726,131200,1232811435,2290,2290,2290,2290,10
20230726,131100,1232788535,2290,2290,2290,2290,22
20230726,131000,1232738155,2295,2285,2295,2285,10
20230726,130900,1232715265,2285,2285,2285,2285,0
20230726,130800,1232715265,2285,2285,2285,2285,348
20230726,130700,1231920085,2295,2295,2295,2295,1
20230726,130600,1231917790,2295,2295,2295,2295,76
20230726,130500,1231743370,2295,2295,2295,2295,9
20230726,130400,1231722715,2295,2295,2295,2295,2355
20230726,130300,1226317990,2295,2285,2295,2285,222
20230726,130200,1225810710,2295,2290,2295,2290,110
20230726,130100,1225558310,2295,2290,2295,2285,80
20230726,130000,1225375015,2295,2295,2300,2295,2644
20230726,125900,1219303080,2295,2290,2295,2290,113
20230726,125800,1219044305,2290,2285,2290,2280,6068
20230726,125700,1205194605,2285,2285,2285,2285,113
20230726,125600,1204936400,2280,2285,2285,2280,699
20230726,125500,1203340855,2285,2285,2285,2285,90
20230726,125400,1203135205,2285,2285,2285,2285,1
20230726,125300,1203132920,2285,2285,2285,2285,16
20230726,125200,1203096360,2285,2285,2285,2285,205
20230726,125100,1202627935,2285,2280,2285,2280,640
20230726,125000,1201168730,2280,2275,2280,2275,1605
20230726,124900,1197516830,2280,2280,2280,2280,1282
20230726,124800,1194593870,2285,2285,2285,2285,21
20230726,124700,1194545885,2285,2280,2285,2280,1850
20230726,124600,1190326885,2280,2280,2280,2280,200
20230726,124500,1189870885,2280,2285,2285,2280,297
20230726,124400,1189193330,2285,2285,2285,2285,783
20230726,124300,1187404175,2290,2295,2295,2290,1348
20230726,124200,1184317200,2295,2300,2300,2290,11546
20230726,124100,1157766415,2300,2310,2310,2300,3740
20230726,124000,1149152820,2310,2305,2310,2305,2399
20230726,123900,1143623080,2305,2305,2305,2305,2282
20230726,123800,1138363070,2300,2300,2300,2300,1
20230726,123700,1138360770,2305,2305,2305,2300,1037
20230726,123600,1135972735,2305,2300,2305,2300,3969
20230726,123500,1126844030,2305,2300,2305,2300,461
20230726,123400,1125783295,2305,2310,2315,2305,6757
20230726,123300,1110193545,2310,2310,2310,2310,3176
20230726,123200,1102856985,2315,2315,2315,2315,2398
20230726,123100,1097305615,2320,2320,2320,2320,50
20230726,123000,1097189615,2320,2320,2320,2320,88
20230726,122900,1096985455,2320,2320,2320,2320,0
20230726,122800,1096985455,2320,2320,2320,2320,29
20230726,122700,1096918175,2320,2315,2320,2315,1090
20230726,122600,1094389820,2315,2315,2315,2315,183
20230726,122500,1093966175,2315,2320,2320,2315,2251
20230726,122400,1088743880,2325,2325,2325,2325,21
20230726,122300,1088695055,2325,2325,2325,2325,5
20230726,122200,1088683430,2325,2325,2325,2325,21
20230726,122100,1088634605,2325,2325,2325,2325,120
20230726,122000,1088355605,2320,2320,2320,2320,0
20230726,121900,1088355605,2320,2320,2320,2320,0
20230726,121800,1088355605,2320,2320,2320,2320,0
20230726,121700,1088355605,2320,2325,2325,2320,1206
20230726,121600,1085556875,2330,2325,2330,2325,1045
20230726,121500,1083122980,2325,2325,2325,2320,516
20230726,121400,1081923285,2320,2320,2320,2320,100
20230726,121300,1081691285,2315,2320,2325,2315,1649
20230726,121200,1077872725,2320,2325,2325,2320,1714
20230726,121100,1073896145,2325,2330,2330,2325,61
20230726,121000,1073754270,2330,2330,2330,2330,0
20230726,120900,1073754270,2330,2330,2330,2330,1
20230726,120800,1073751940,2330,2320,2330,2320,2
20230726,120700,1073747290,2320,2325,2325,2320,582
20230726,120600,1072394160,2330,2330,2330,2330,43
20230726,120500,1072293970,2335,2330,2335,2330,1000
20230726,120400,1069961755,2320,2330,2330,2320,2801
20230726,120300,1063459050,2330,2330,2330,2330,0
20230726,120200,1063459050,2330,2330,2330,2330,30
20230726,120100,1063389150,2330,2330,2330,2330,1
20230726,120000,1063386820,2325,2330,2330,2325,610
20230726,115900,1061968520,2330,2330,2330,2330,1
20230726,115800,1061966190,2320,2320,2320,2320,0
20230726,115700,1061966190,2320,2320,2320,2320,0
20230726,115600,1061966190,2320,2325,2325,2315,2550
20230726,115500,1056057000,2320,2320,2320,2320,0
20230726,115400,1056057000,2320,2325,2325,2320,3000
20230726,115300,1049095215,2325,2325,2325,2325,0
20230726,115200,1049095215,2325,2325,2325,2325,0
20230726,115100,1049095215,2325,2330,2330,2325,454
20230726,115000,1048038395,2335,2330,2335,2330,218
20230726,114900,1047529415,2330,2340,2340,2330,273
20230726,114800,1046891960,2340,2340,2340,2340,0
20230726,114700,1046891960,2340,2340,2340,2340,26
20230726,114600,1046831120,2340,2340,2340,2340,91
20230726,114500,1046618180,2340,2340,2340,2335,88
20230726,114400,1046412265,2345,2340,2345,2340,4
20230726,114300,1046402900,2340,2345,2345,2340,51
20230726,114200,1046283555,2340,2340,2340,2340,49
20230726,114100,1046168895,2345,2340,2345,2340,110
20230726,114000,1045910995,2340,2340,2340,2340,1344
20230726,113900,1042766035,2340,2335,2340,2335,3029
20230726,113800,1035692830,2330,2325,2330,2325,2341
20230726,113700,1030238850,2320,2320,2320,2320,6850
20230726,113600,1014346850,2320,2320,2320,2320,110
20230726,113500,1014091650,2320,2320,2320,2320,98
20230726,113400,1013864290,2320,2320,2320,2320,111
20230726,113300,1013606770,2320,2320,2320,2320,0
20230726,113200,1013606770,2320,2320,2320,2320,179
20230726,113100,1013191490,2315,2315,2315,2315,0
20230726,113000,1013191490,2315,2315,2315,2315,1000
20230726,112900,1010876490,2320,2315,2320,2315,3700
20230726,112800,1002310910,2320,2320,2320,2320,1
20230726,112700,1002308590,2315,2315,2315,2315,0
20230726,112600,1002308590,2315,2315,2315,2315,89
20230726,112500,1002102555,2315,2315,2315,2315,911
20230726,112400,999993590,2315,2315,2315,2315,345
20230726,112300,999194915,2320,2320,2320,2320,349
20230726,112200,998385235,2320,2320,2320,2320,1
20230726,112100,998382915,2320,2320,2320,2320,0
20230726,112000,998382915,2320,2315,2320,2315,210
20230726,111900,997896215,2320,2320,2320,2315,705
20230726,111800,996261445,2325,2320,2325,2320,1005
20230726,111700,993929820,2325,2325,2325,2325,94
20230726,111600,993711270,2325,2325,2325,2325,43
20230726,111500,993611295,2325,2320,2325,2320,2
20230726,111400,993606650,2325,2325,2325,2325,0
20230726,111300,993606650,2325,2325,2325,2325,12
20230726,111200,993578750,2320,2330,2330,2320,66
20230726,111100,993425560,2330,2325,2330,2325,50
20230726,111000,993309090,2330,2325,2330,2325,107
20230726,110900,993060305,2335,2315,2335,2310,758
20230726,110800,991307500,2315,2325,2325,2315,3499
20230726,110700,983202025,2330,2330,2330,2330,20
20230726,110600,983155425,2330,2330,2330,2325,3200
20230726,110500,975707920,2330,2330,2330,2330,20
20230726,110400,975661320,2330,2330,2330,2330,1602
20230726,110300,971928660,2330,2330,2330,2330,390
20230726,110200,971019960,2335,2335,2335,2335,101
20230726,110100,970784125,2335,2335,2335,2335,50
20230726,110000,970667375,2340,2335,2340,2335,641
20230726,105900,969170040,2335,2315,2335,2300,7800
20230726,105800,951179955,2325,2340,2350,2315,70205
20230726,105700,787347380,2340,2355,2355,2340,4365
20230726,105600,777127900,2355,2360,2360,2355,550
20230726,105500,775832400,2360,2360,2360,2360,511
20230726,105400,774626440,2360,2360,2360,2360,340
20230726,105300,773824040,2365,2365,2365,2365,1
20230726,105200,773821675,2365,2365,2365,2365,284
20230726,105100,773150015,2365,2365,2365,2365,85
20230726,105000,772948990,2360,2360,2360,2360,400
20230726,104900,772004990,2350,2350,2350,2350,2826
20230726,104800,765363890,2340,2340,2340,2335,2573
20230726,104700,759350070,2335,2335,2335,2335,3268
20230726,104600,751719290,2335,2330,2335,2330,3111
20230726,104500,744458785,2325,2330,2330,2325,910
20230726,104400,742339235,2325,2330,2330,2325,964
20230726,104300,740093155,2330,2325,2335,2325,9033
20230726,104200,719051270,2330,2325,2330,2325,1001
20230726,104100,716723940,2330,2330,2330,2330,1010
20230726,104000,714370640,2325,2325,2325,2325,350
20230726,103900,713556890,2330,2325,2330,2325,5810
20230726,103800,700048535,2325,2335,2335,2325,1369
20230726,103700,696865600,2325,2320,2325,2315,17223
20230726,103600,656866875,2320,2325,2325,2320,2052
20230726,103500,652098975,2330,2330,2330,2330,1180
20230726,103400,649349575,2330,2330,2330,2330,33
20230726,103300,649272685,2330,2320,2330,2315,2609
20230726,103200,643221975,2315,2325,2325,2315,3128
20230726,103100,635956460,2325,2325,2330,2325,3938
20230726,103000,626800605,2325,2335,2335,2325,507
20230726,102900,625618430,2340,2330,2340,2325,1557
20230726,102800,621998065,2340,2340,2340,2340,571
20230726,102700,620661925,2330,2325,2335,2325,4427
20230726,102600,610362895,2325,2335,2335,2320,1521
20230726,102500,606829290,2340,2340,2340,2340,0
20230726,102400,606829290,2340,2345,2345,2340,1001
20230726,102300,604486945,2330,2350,2350,2330,3539
20230726,102200,596227845,2350,2355,2355,2350,400
20230726,102100,595286345,2345,2350,2350,2345,11083
20230726,102000,569260295,2355,2355,2355,2355,509
20230726,101900,568061600,2355,2360,2360,2355,5463
20230726,101800,555193920,2365,2375,2375,2365,666
20230726,101700,553614600,2365,2370,2370,2365,1495
20230726,101600,550077880,2375,2370,2375,2370,43
20230726,101500,549975965,2375,2380,2380,2375,88
20230726,101400,549766960,2375,2375,2375,2375,4815
20230726,101300,538331335,2375,2375,2375,2375,0
20230726,101200,538331335,2375,2365,2380,2365,2863
20230726,101100,531558525,2360,2365,2365,2360,873
20230726,101000,529498130,2355,2365,2365,2355,10730
20230726,100900,504191580,2365,2380,2380,2365,5873
20230726,100800,490296585,2380,2375,2380,2375,502
20230726,100700,489103335,2385,2385,2385,2385,1
20230726,100600,489100950,2390,2370,2390,2370,6187
20230726,100500,474335880,2375,2370,2375,2370,359
20230726,100400,473483395,2370,2375,2375,2370,7210
20230726,100300,456394920,2375,2380,2380,2370,1694
20230726,100200,452373015,2375,2375,2375,2375,1203
20230726,100100,449515890,2380,2390,2390,2380,5698
20230726,100000,435953925,2390,2385,2390,2385,2293
20230726,095900,430484800,2390,2385,2390,2385,2001
20230726,095800,425712410,2385,2390,2390,2385,127
20230726,095700,425409015,2390,2390,2390,2390,114
20230726,095600,425136555,2390,2400,2400,2390,1985
20230726,095500,420392395,2390,2390,2390,2390,250
20230726,095400,419794895,2390,2390,2390,2390,500
20230726,095300,418599895,2390,2405,2405,2390,673
20230726,095200,416989990,2400,2405,2405,2400,51
20230726,095100,416867340,2405,2395,2405,2395,201
20230726,095000,416385935,2395,2395,2395,2395,257
20230726,094900,415770420,2395,2405,2405,2395,7955
20230726,094800,396687395,2405,2405,2405,2405,1000
20230726,094700,394282395,2405,2405,2405,2405,53
20230726,094600,394154930,2405,2405,2405,2400,1221
20230726,094500,391219525,2405,2405,2405,2405,1091
20230726,094400,388595670,2405,2405,2405,2405,259
20230726,094300,387972775,2405,2405,2405,2405,0
20230726,094200,387972775,2405,2405,2405,2405,0
20230726,094100,387972775,2405,2405,2405,2400,236
20230726,094000,387405695,2405,2400,2405,2400,5186
20230726,093900,374943770,2400,2395,2400,2395,5464
20230726,093800,361857140,2395,2380,2395,2375,3378
20230726,093700,353790410,2395,2385,2395,2375,2946
20230726,093600,346768035,2375,2375,2375,2375,520
20230726,093500,345533035,2385,2380,2385,2375,614
20230726,093400,344074730,2385,2375,2385,2375,530
20230726,093300,342815680,2375,2395,2395,2375,5015
20230726,093200,330904350,2375,2385,2385,2375,2500
20230726,093100,324949720,2385,2385,2385,2380,1385
20230726,093000,321652540,2380,2395,2395,2380,9050
20230726,092900,300056875,2390,2390,2390,2390,1458
20230726,092800,296572255,2390,2390,2390,2390,2313
20230726,092700,291044185,2380,2380,2390,2375,5410
20230726,092600,278169775,2380,2375,2390,2375,3243
20230726,092500,270456525,2375,2375,2375,2365,8634
20230726,092400,250013580,2375,2375,2380,2370,4137
20230726,092300,240191560,2380,2380,2380,2375,561
20230726,092200,238857690,2380,2380,2380,2355,5621
20230726,092100,225526810,2380,2375,2380,2370,7036
20230726,092000,208822720,2375,2380,2380,2370,9456
20230726,091900,186368935,2375,2390,2390,2375,3766
20230726,091800,177405800,2380,2385,2385,2380,3005
20230726,091700,170252845,2395,2385,2395,2380,24123
20230726,091600,112729470,2385,2405,2405,2385,2486
20230726,091500,106789130,2405,2390,2405,2390,407
20230726,091400,105814825,2405,2400,2405,2390,5211
20230726,091300,93340125,2400,2400,2400,2400,608
20230726,091200,91880925,2400,2405,2405,2390,6065
20230726,091100,77330715,2420,2415,2420,2415,100
20230726,091000,77088725,2430,2425,2430,2400,3357
20230726,090900,69014305,2445,2435,2445,2430,1331
20230726,090800,65765070,2440,2435,2445,2430,1219
20230726,090700,62794655,2435,2440,2440,2410,4519
20230726,090600,51893235,2440,2430,2450,2400,6404
20230726,090500,36433810,2430,2445,2450,2430,877
20230726,090400,34299105,2450,2445,2450,2445,843
20230726,090300,32237960,2465,2450,2465,2405,6103
20230726,090200,17383965,2465,2470,2470,2455,4000
20230726,090100,7538180,2480,2475,2480,2470,2425
20230726,090000,1545040,2480,2480,2480,2480,611