stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191500,219579539,1233,1233,1233,1233,7041
20230726,191400,219579539,1233,1233,1233,1233,0
20230726,191300,219579539,1233,1233,1233,1233,0
20230726,191200,219579539,1233,1233,1233,1233,0
20230726,191100,219579539,1233,1233,1233,1233,0
20230726,191000,219579539,1233,1233,1233,1233,0
20230726,190900,219579539,1233,1233,1233,1233,0
20230726,190800,219579539,1233,1233,1233,1233,0
20230726,190700,219579539,1233,1233,1233,1233,0
20230726,190600,219579539,1233,1233,1233,1233,0
20230726,190500,219579539,1233,1233,1233,1233,0
20230726,190400,219579539,1233,1233,1233,1233,0
20230726,190300,219579539,1233,1233,1233,1233,0
20230726,190200,219579539,1233,1233,1233,1233,0
20230726,190100,219579539,1233,1233,1233,1233,0
20230726,190000,219579539,1233,1233,1233,1233,0
20230726,185900,219579539,1233,1233,1233,1233,0
20230726,185800,219579539,1233,1233,1233,1233,0
20230726,185700,219579539,1233,1233,1233,1233,0
20230726,185600,219579539,1233,1233,1233,1233,0
20230726,185500,219579539,1233,1233,1233,1233,0
20230726,185400,219579539,1233,1233,1233,1233,0
20230726,185300,219579539,1233,1233,1233,1233,0
20230726,185200,219579539,1233,1233,1233,1233,0
20230726,185100,219579539,1233,1233,1233,1233,0
20230726,185000,219579539,1233,1233,1233,1233,0
20230726,184900,219579539,1233,1233,1233,1233,0
20230726,184800,219579539,1233,1233,1233,1233,0
20230726,184700,219579539,1233,1233,1233,1233,0
20230726,184600,219579539,1233,1233,1233,1233,0
20230726,184500,219579539,1233,1233,1233,1233,7041
20230726,184400,219579539,1233,1233,1233,1233,0
20230726,184300,219579539,1233,1233,1233,1233,0
20230726,184200,219579539,1233,1233,1233,1233,0
20230726,184100,219579539,1233,1233,1233,1233,0
20230726,184000,219579539,1233,1233,1233,1233,0
20230726,183900,219579539,1233,1233,1233,1233,0
20230726,183800,219579539,1233,1233,1233,1233,0
20230726,183700,219579539,1233,1233,1233,1233,0
20230726,183600,219579539,1233,1233,1233,1233,0
20230726,183500,219579539,1233,1233,1233,1233,0
20230726,183400,219579539,1233,1233,1233,1233,0
20230726,183300,219579539,1233,1233,1233,1233,0
20230726,183200,219579539,1233,1233,1233,1233,0
20230726,183100,219579539,1233,1233,1233,1233,0
20230726,183000,219579539,1233,1233,1233,1233,0
20230726,182900,219579539,1233,1233,1233,1233,0
20230726,182800,219579539,1233,1233,1233,1233,0
20230726,182700,219579539,1233,1233,1233,1233,0
20230726,182600,219579539,1233,1233,1233,1233,0
20230726,182500,219579539,1233,1233,1233,1233,0
20230726,182400,219579539,1233,1233,1233,1233,0
20230726,182300,219579539,1233,1233,1233,1233,0
20230726,182200,219579539,1233,1233,1233,1233,0
20230726,182100,219579539,1233,1233,1233,1233,0
20230726,182000,219579539,1233,1233,1233,1233,0
20230726,181900,219579539,1233,1233,1233,1233,0
20230726,181800,219579539,1233,1233,1233,1233,0
20230726,181700,219579539,1233,1233,1233,1233,0
20230726,181600,219579539,1233,1233,1233,1233,0
20230726,181500,219579539,1233,1233,1233,1233,7041
20230726,181400,219579539,1233,1233,1233,1233,0
20230726,181300,219579539,1233,1233,1233,1233,0
20230726,181200,219579539,1233,1233,1233,1233,0
20230726,181100,219579539,1233,1233,1233,1233,0
20230726,181000,219579539,1233,1233,1233,1233,0
20230726,180900,219579539,1233,1233,1233,1233,0
20230726,180800,219579539,1233,1233,1233,1233,0
20230726,180700,219579539,1233,1233,1233,1233,0
20230726,180600,219579539,1233,1233,1233,1233,0
20230726,180500,219579539,1233,1233,1233,1233,0
20230726,180400,219579539,1233,1233,1233,1233,0
20230726,180300,219579539,1233,1233,1233,1233,0
20230726,180200,219579539,1233,1233,1233,1233,0
20230726,180100,219579539,1233,1233,1233,1233,0
20230726,180000,219579539,1233,1233,1233,1233,0
20230726,175900,219579539,1233,1233,1233,1233,0
20230726,175800,219579539,1233,1233,1233,1233,0
20230726,175700,219579539,1233,1233,1233,1233,0
20230726,175600,219579539,1233,1233,1233,1233,0
20230726,175500,219579539,1233,1233,1233,1233,0
20230726,175400,219579539,1233,1233,1233,1233,0
20230726,175300,219579539,1233,1233,1233,1233,0
20230726,175200,219579539,1233,1233,1233,1233,0
20230726,175100,219579539,1233,1233,1233,1233,0
20230726,175000,219579539,1233,1233,1233,1233,0
20230726,174900,219579539,1233,1233,1233,1233,0
20230726,174800,219579539,1233,1233,1233,1233,0
20230726,174700,219579539,1233,1233,1233,1233,0
20230726,174600,219579539,1233,1233,1233,1233,0
20230726,174500,219579539,1233,1233,1233,1233,7041
20230726,174400,219579539,1233,1233,1233,1233,0
20230726,174300,219579539,1233,1233,1233,1233,0
20230726,174200,219579539,1233,1233,1233,1233,0
20230726,174100,219579539,1233,1233,1233,1233,0
20230726,174000,219579539,1233,1233,1233,1233,0
20230726,173900,219579539,1233,1233,1233,1233,0
20230726,173800,219579539,1233,1233,1233,1233,0
20230726,173700,219579539,1233,1233,1233,1233,0
20230726,173600,219579539,1233,1233,1233,1233,0
20230726,173500,219579539,1233,1233,1233,1233,0
20230726,173400,219579539,1233,1233,1233,1233,0
20230726,173300,219579539,1233,1233,1233,1233,0
20230726,173200,219579539,1233,1233,1233,1233,0
20230726,173100,219579539,1233,1233,1233,1233,0
20230726,173000,219579539,1233,1233,1233,1233,0
20230726,172900,219579539,1233,1233,1233,1233,0
20230726,172800,219579539,1233,1233,1233,1233,0
20230726,172700,219579539,1233,1233,1233,1233,0
20230726,172600,219579539,1233,1233,1233,1233,0
20230726,172500,219579539,1233,1233,1233,1233,0
20230726,172400,219579539,1233,1233,1233,1233,0
20230726,172300,219579539,1233,1233,1233,1233,0
20230726,172200,219579539,1233,1233,1233,1233,0
20230726,172100,219579539,1233,1233,1233,1233,0
20230726,172000,219579539,1233,1233,1233,1233,0
20230726,171900,219579539,1233,1233,1233,1233,0
20230726,171800,219579539,1233,1233,1233,1233,0
20230726,171700,219579539,1233,1233,1233,1233,0
20230726,171600,219579539,1233,1233,1233,1233,0
20230726,171500,219579539,1233,1233,1233,1233,7041
20230726,171400,219579539,1233,1233,1233,1233,0
20230726,171300,219579539,1233,1233,1233,1233,0
20230726,171200,219579539,1233,1233,1233,1233,0
20230726,171100,219579539,1233,1233,1233,1233,0
20230726,171000,219579539,1233,1233,1233,1233,0
20230726,170900,219579539,1233,1233,1233,1233,0
20230726,170800,219579539,1233,1233,1233,1233,0
20230726,170700,219579539,1233,1233,1233,1233,0
20230726,170600,219579539,1233,1233,1233,1233,0
20230726,170500,219579539,1233,1233,1233,1233,0
20230726,170400,219579539,1233,1233,1233,1233,0
20230726,170300,219579539,1233,1233,1233,1233,0
20230726,170200,219579539,1233,1233,1233,1233,0
20230726,170100,219579539,1233,1233,1233,1233,0
20230726,170000,219579539,1233,1233,1233,1233,0
20230726,165900,219579539,1233,1233,1233,1233,0
20230726,165800,219579539,1233,1233,1233,1233,0
20230726,165700,219579539,1233,1233,1233,1233,0
20230726,165600,219579539,1233,1233,1233,1233,0
20230726,165500,219579539,1233,1233,1233,1233,0
20230726,165400,219579539,1233,1233,1233,1233,0
20230726,165300,219579539,1233,1233,1233,1233,0
20230726,165200,219579539,1233,1233,1233,1233,0
20230726,165100,219579539,1233,1233,1233,1233,0
20230726,165000,219579539,1233,1233,1233,1233,0
20230726,164900,219579539,1233,1233,1233,1233,0
20230726,164800,219579539,1233,1233,1233,1233,0
20230726,164700,219579539,1233,1233,1233,1233,0
20230726,164600,219579539,1233,1233,1233,1233,0
20230726,164500,219579539,1233,1233,1233,1233,7041
20230726,164400,219579539,1233,1233,1233,1233,0
20230726,164300,219579539,1233,1233,1233,1233,0
20230726,164200,219579539,1233,1233,1233,1233,0
20230726,164100,219579539,1233,1233,1233,1233,0
20230726,164000,219579539,1233,1233,1233,1233,0
20230726,163900,219579539,1233,1233,1233,1233,0
20230726,163800,219579539,1233,1233,1233,1233,0
20230726,163700,219579539,1233,1233,1233,1233,0
20230726,163600,219579539,1233,1233,1233,1233,0
20230726,163500,219579539,1233,1233,1233,1233,0
20230726,163400,219579539,1233,1233,1233,1233,0
20230726,163300,219579539,1233,1233,1233,1233,0
20230726,163200,219579539,1233,1233,1233,1233,0
20230726,163100,219579539,1233,1233,1233,1233,0
20230726,163000,219579539,1233,1233,1233,1233,0
20230726,162900,219579539,1233,1233,1233,1233,0
20230726,162800,219579539,1233,1233,1233,1233,0
20230726,162700,219579539,1233,1233,1233,1233,0
20230726,162600,219579539,1233,1233,1233,1233,0
20230726,162500,219579539,1233,1233,1233,1233,0
20230726,162400,219579539,1233,1233,1233,1233,0
20230726,162300,219579539,1233,1233,1233,1233,0
20230726,162200,219579539,1233,1233,1233,1233,0
20230726,162100,219579539,1233,1233,1233,1233,0
20230726,162000,219579539,1233,1233,1233,1233,0
20230726,161900,219579539,1233,1233,1233,1233,0
20230726,161800,219579539,1233,1233,1233,1233,0
20230726,161700,219579539,1233,1233,1233,1233,0
20230726,161600,219579539,1233,1233,1233,1233,0
20230726,161500,219579539,1233,1233,1233,1233,7041
20230726,161400,219579539,1233,1233,1233,1233,0
20230726,161300,219579539,1233,1233,1233,1233,0
20230726,161200,219579539,1233,1233,1233,1233,0
20230726,161100,219579539,1233,1233,1233,1233,0
20230726,161000,219579539,1233,1233,1233,1233,0
20230726,160900,219579539,1233,1233,1233,1233,0
20230726,160800,219579539,1233,1233,1233,1233,0
20230726,160700,219579539,1233,1233,1233,1233,0
20230726,160600,219579539,1233,1233,1233,1233,0
20230726,160500,219579539,1233,1233,1233,1233,0
20230726,160400,219579539,1233,1233,1233,1233,0
20230726,160300,219579539,1233,1233,1233,1233,0
20230726,160200,219579539,1233,1233,1233,1233,0
20230726,160100,219579539,1233,1233,1233,1233,0
20230726,160000,219579539,1233,1233,1233,1233,0
20230726,155900,219579539,1233,1233,1233,1233,0
20230726,155800,219579539,1233,1233,1233,1233,0
20230726,155700,219579539,1233,1233,1233,1233,0
20230726,155600,219579539,1233,1233,1233,1233,0
20230726,155500,219579539,1233,1233,1233,1233,0
20230726,155400,219579539,1233,1233,1233,1233,0
20230726,155300,219579539,1233,1233,1233,1233,0
20230726,155200,219579539,1233,1233,1233,1233,0
20230726,155100,219579539,1233,1233,1233,1233,0
20230726,155000,219579539,1233,1233,1233,1233,0
20230726,154900,219579539,1233,1233,1233,1233,0
20230726,154800,219579539,1233,1233,1233,1233,0
20230726,154700,219579539,1233,1233,1233,1233,0
20230726,154600,219579539,1233,1233,1233,1233,0
20230726,154500,219579539,1233,1233,1233,1233,7041
20230726,154400,219579539,1233,1233,1233,1233,0
20230726,154300,219579539,1233,1233,1233,1233,0
20230726,154200,219579539,1233,1233,1233,1233,0
20230726,154100,219579539,1233,1233,1233,1233,0
20230726,154000,219579539,1233,1233,1233,1233,0
20230726,153900,219579539,1233,1233,1233,1233,0
20230726,153800,219579539,1233,1233,1233,1233,0
20230726,153700,219579539,1233,1233,1233,1233,0
20230726,153600,219579539,1233,1233,1233,1233,0
20230726,153500,219579539,1233,1233,1233,1233,0
20230726,153400,219579539,1233,1233,1233,1233,0
20230726,153300,219579539,1233,1233,1233,1233,0
20230726,153200,219579539,1233,1233,1233,1233,0
20230726,153100,219579539,1233,1233,1233,1233,0
20230726,153000,219579539,1233,1233,1233,1233,7041
20230726,152900,210897986,1230,1230,1230,1230,0
20230726,152800,210897986,1230,1230,1230,1230,0
20230726,152700,210897986,1230,1230,1230,1230,0
20230726,152600,210897986,1230,1230,1230,1230,0
20230726,152500,210897986,1230,1230,1230,1230,0
20230726,152400,210897986,1230,1230,1230,1230,0
20230726,152300,210897986,1230,1230,1230,1230,0
20230726,152200,210897986,1230,1230,1230,1230,0
20230726,152100,210897986,1230,1230,1230,1230,0
20230726,152000,210897986,1230,1230,1230,1230,0
20230726,151900,210897986,1230,1230,1230,1230,270
20230726,151800,210565886,1230,1230,1230,1230,750
20230726,151700,209643386,1230,1230,1230,1230,21
20230726,151600,209617556,1230,1231,1231,1230,1529
20230726,151500,207736573,1233,1233,1233,1233,5
20230726,151400,207730408,1233,1233,1233,1233,10
20230726,151300,207718078,1233,1235,1235,1233,2314
20230726,151200,204862714,1243,1243,1243,1243,0
20230726,151100,204862714,1243,1243,1243,1243,0
20230726,151000,204862714,1243,1243,1243,1243,0
20230726,150900,204862714,1243,1243,1243,1243,0
20230726,150800,204862714,1243,1241,1243,1241,250
20230726,150700,204552016,1243,1243,1243,1243,0
20230726,150600,204552016,1243,1243,1243,1243,0
20230726,150500,204552016,1243,1242,1243,1242,250
20230726,150400,204241288,1242,1242,1242,1242,0
20230726,150300,204241288,1242,1242,1242,1242,0
20230726,150200,204241288,1242,1242,1242,1242,0
20230726,150100,204241288,1242,1242,1242,1242,0
20230726,150000,204241288,1242,1242,1242,1242,0
20230726,145900,204241288,1242,1243,1243,1242,1629
20230726,145800,202218062,1243,1243,1243,1243,0
20230726,145700,202218062,1243,1243,1243,1243,7
20230726,145600,202209361,1242,1242,1242,1242,0
20230726,145500,202209361,1242,1242,1242,1242,0
20230726,145400,202209361,1242,1242,1242,1242,0
20230726,145300,202209361,1242,1242,1242,1242,0
20230726,145200,202209361,1242,1242,1242,1242,40
20230726,145100,202159681,1235,1235,1235,1235,13
20230726,145000,202143626,1234,1234,1234,1234,0
20230726,144900,202143626,1234,1234,1234,1234,0
20230726,144800,202143626,1234,1234,1234,1234,0
20230726,144700,202143626,1234,1234,1234,1234,1
20230726,144600,202142392,1245,1245,1245,1245,11
20230726,144500,202128697,1233,1233,1233,1233,0
20230726,144400,202128697,1233,1233,1233,1233,0
20230726,144300,202128697,1233,1239,1239,1233,300
20230726,144200,201758367,1245,1245,1245,1245,0
20230726,144100,201758367,1245,1245,1245,1245,0
20230726,144000,201758367,1245,1245,1245,1245,250
20230726,143900,201447117,1245,1245,1245,1245,29
20230726,143800,201411012,1245,1245,1245,1245,0
20230726,143700,201411012,1245,1242,1245,1242,250
20230726,143600,201100323,1242,1242,1242,1242,0
20230726,143500,201100323,1242,1242,1242,1242,0
20230726,143400,201100323,1242,1242,1242,1242,0
20230726,143300,201100323,1242,1242,1242,1242,0
20230726,143200,201100323,1242,1242,1242,1242,0
20230726,143100,201100323,1242,1242,1242,1242,0
20230726,143000,201100323,1242,1239,1242,1239,400
20230726,142900,200604123,1234,1234,1234,1234,0
20230726,142800,200604123,1234,1240,1240,1234,5669
20230726,142700,193599225,1240,1240,1240,1240,200
20230726,142600,193351225,1244,1244,1244,1244,0
20230726,142500,193351225,1244,1244,1244,1244,0
20230726,142400,193351225,1244,1244,1244,1244,0
20230726,142300,193351225,1244,1244,1244,1244,0
20230726,142200,193351225,1244,1244,1244,1244,1
20230726,142100,193349981,1236,1236,1236,1236,0
20230726,142000,193349981,1236,1245,1245,1236,449
20230726,141900,192794826,1244,1244,1244,1244,0
20230726,141800,192794826,1244,1244,1244,1244,1
20230726,141700,192793582,1242,1240,1242,1240,835
20230726,141600,191757780,1240,1240,1240,1240,41
20230726,141500,191706940,1241,1241,1241,1241,0
20230726,141400,191706940,1241,1241,1241,1241,10
20230726,141300,191694530,1241,1241,1241,1241,1
20230726,141200,191693289,1231,1235,1235,1230,9140
20230726,141100,180441049,1246,1246,1246,1246,0
20230726,141000,180441049,1246,1246,1246,1246,0
20230726,140900,180441049,1246,1246,1246,1246,0
20230726,140800,180441049,1246,1235,1246,1235,64
20230726,140700,180361998,1246,1246,1246,1246,0
20230726,140600,180361998,1246,1246,1246,1246,0
20230726,140500,180361998,1246,1246,1246,1246,1000
20230726,140400,179115998,1235,1235,1235,1235,192
20230726,140300,178878878,1246,1246,1246,1246,0
20230726,140200,178878878,1246,1246,1246,1246,25
20230726,140100,178847728,1246,1246,1246,1246,0
20230726,140000,178847728,1246,1246,1246,1246,0
20230726,135900,178847728,1246,1246,1246,1246,90
20230726,135800,178735588,1235,1235,1235,1235,0
20230726,135700,178735588,1235,1241,1241,1235,1410
20230726,135600,176987249,1241,1241,1241,1241,0
20230726,135500,176987249,1241,1247,1247,1241,6445
20230726,135400,168986414,1258,1258,1258,1258,0
20230726,135300,168986414,1258,1258,1258,1258,0
20230726,135200,168986414,1258,1258,1258,1258,0
20230726,135100,168986414,1258,1258,1258,1258,0
20230726,135000,168986414,1258,1258,1258,1258,1
20230726,134900,168985156,1258,1258,1258,1258,0
20230726,134800,168985156,1258,1249,1258,1249,1660
20230726,134700,166911215,1244,1244,1244,1244,0
20230726,134600,166911215,1244,1244,1244,1244,211
20230726,134500,166648731,1245,1245,1245,1245,11
20230726,134400,166635036,1245,1248,1248,1245,1372
20230726,134300,164924703,1249,1250,1250,1249,371
20230726,134200,164460983,1250,1250,1250,1250,830
20230726,134100,163423483,1255,1255,1255,1255,0
20230726,134000,163423483,1255,1255,1255,1255,69
20230726,133900,163336888,1255,1255,1255,1255,0
20230726,133800,163336888,1255,1255,1255,1255,0
20230726,133700,163336888,1255,1255,1255,1255,30
20230726,133600,163299238,1255,1255,1255,1255,0
20230726,133500,163299238,1255,1255,1255,1255,0
20230726,133400,163299238,1255,1255,1255,1255,56
20230726,133300,163228958,1255,1255,1255,1255,41
20230726,133200,163177503,1255,1255,1255,1255,1
20230726,133100,163176248,1250,1250,1250,1250,0
20230726,133000,163176248,1250,1250,1250,1250,0
20230726,132900,163176248,1250,1250,1250,1250,0
20230726,132800,163176248,1250,1250,1250,1250,1000
20230726,132700,161926248,1255,1255,1255,1255,0
20230726,132600,161926248,1255,1255,1255,1255,118
20230726,132500,161778158,1250,1250,1250,1250,0
20230726,132400,161778158,1250,1250,1250,1250,42
20230726,132300,161725658,1250,1250,1250,1250,0
20230726,132200,161725658,1250,1251,1251,1250,174
20230726,132100,161508156,1258,1258,1258,1258,0
20230726,132000,161508156,1258,1258,1258,1258,0
20230726,131900,161508156,1258,1258,1258,1258,0
20230726,131800,161508156,1258,1258,1258,1258,0
20230726,131700,161508156,1258,1258,1258,1258,0
20230726,131600,161508156,1258,1258,1258,1258,0
20230726,131500,161508156,1258,1258,1258,1258,0
20230726,131400,161508156,1258,1258,1258,1258,0
20230726,131300,161508156,1258,1258,1258,1258,0
20230726,131200,161508156,1258,1258,1258,1258,0
20230726,131100,161508156,1258,1258,1258,1258,0
20230726,131000,161508156,1258,1258,1258,1258,0
20230726,130900,161508156,1258,1258,1258,1258,0
20230726,130800,161508156,1258,1258,1258,1258,0
20230726,130700,161508156,1258,1258,1258,1258,0
20230726,130600,161508156,1258,1258,1258,1258,0
20230726,130500,161508156,1258,1258,1258,1258,0
20230726,130400,161508156,1258,1258,1258,1258,0
20230726,130300,161508156,1258,1258,1258,1258,791
20230726,130200,160513078,1260,1260,1260,1260,0
20230726,130100,160513078,1260,1260,1260,1260,2000
20230726,130000,157993078,1260,1260,1260,1260,0
20230726,125900,157993078,1260,1260,1260,1260,0
20230726,125800,157993078,1260,1260,1260,1260,210
20230726,125700,157728478,1260,1260,1260,1260,0
20230726,125600,157728478,1260,1259,1260,1251,12
20230726,125500,157713412,1260,1260,1260,1260,27
20230726,125400,157679392,1260,1260,1260,1260,7
20230726,125300,157670572,1260,1260,1260,1260,0
20230726,125200,157670572,1260,1260,1260,1260,0
20230726,125100,157670572,1260,1260,1260,1260,0
20230726,125000,157670572,1260,1250,1260,1250,10154
20230726,124900,144886204,1250,1250,1250,1250,0
20230726,124800,144886204,1250,1250,1250,1250,0
20230726,124700,144886204,1250,1252,1252,1250,2203
20230726,124600,142132434,1251,1251,1251,1251,0
20230726,124500,142132434,1251,1251,1251,1251,1
20230726,124400,142131183,1251,1252,1252,1251,135
20230726,124300,141962164,1252,1252,1252,1252,0
20230726,124200,141962164,1252,1252,1252,1252,24
20230726,124100,141932116,1252,1253,1253,1252,431
20230726,124000,141392454,1253,1253,1253,1253,200
20230726,123900,141141854,1253,1253,1253,1253,369
20230726,123800,140679497,1253,1253,1253,1253,0
20230726,123700,140679497,1253,1253,1253,1253,0
20230726,123600,140679497,1253,1253,1253,1253,0
20230726,123500,140679497,1253,1253,1253,1253,136
20230726,123400,140509089,1254,1254,1254,1254,504
20230726,123300,139877073,1255,1255,1255,1255,454
20230726,123200,139307303,1255,1255,1255,1255,50
20230726,123100,139244553,1256,1256,1256,1256,0
20230726,123000,139244553,1256,1256,1256,1256,0
20230726,122900,139244553,1256,1256,1256,1256,0
20230726,122800,139244553,1256,1256,1256,1256,0
20230726,122700,139244553,1256,1256,1256,1256,0
20230726,122600,139244553,1256,1256,1256,1256,0
20230726,122500,139244553,1256,1256,1256,1256,0
20230726,122400,139244553,1256,1256,1256,1256,540
20230726,122300,138566313,1260,1260,1260,1260,0
20230726,122200,138566313,1260,1260,1260,1260,1
20230726,122100,138565053,1256,1256,1256,1256,0
20230726,122000,138565053,1256,1256,1256,1256,1
20230726,121900,138563797,1256,1256,1256,1256,0
20230726,121800,138563797,1256,1256,1256,1256,0
20230726,121700,138563797,1256,1256,1256,1256,0
20230726,121600,138563797,1256,1256,1256,1256,0
20230726,121500,138563797,1256,1256,1256,1256,0
20230726,121400,138563797,1256,1256,1256,1256,0
20230726,121300,138563797,1256,1256,1256,1256,0
20230726,121200,138563797,1256,1256,1256,1256,0
20230726,121100,138563797,1256,1256,1256,1256,0
20230726,121000,138563797,1256,1257,1257,1256,554
20230726,120900,137867879,1257,1257,1257,1257,2000
20230726,120800,135353879,1257,1257,1257,1257,44
20230726,120700,135298571,1263,1263,1263,1263,0
20230726,120600,135298571,1263,1263,1263,1263,0
20230726,120500,135298571,1263,1263,1263,1263,0
20230726,120400,135298571,1263,1263,1263,1263,0
20230726,120300,135298571,1263,1263,1263,1263,0
20230726,120200,135298571,1263,1263,1263,1263,0
20230726,120100,135298571,1263,1263,1263,1263,0
20230726,120000,135298571,1263,1263,1263,1263,2
20230726,115900,135296045,1263,1263,1263,1263,0
20230726,115800,135296045,1263,1262,1263,1262,947
20230726,115700,134100297,1262,1259,1262,1259,50
20230726,115600,134037336,1259,1259,1259,1259,0
20230726,115500,134037336,1259,1259,1259,1259,0
20230726,115400,134037336,1259,1259,1259,1259,0
20230726,115300,134037336,1259,1259,1259,1259,6
20230726,115200,134029782,1258,1258,1258,1258,0
20230726,115100,134029782,1258,1258,1258,1257,3525
20230726,115000,129595456,1259,1259,1259,1259,0
20230726,114900,129595456,1259,1259,1259,1259,0
20230726,114800,129595456,1259,1259,1259,1259,0
20230726,114700,129595456,1259,1259,1259,1259,0
20230726,114600,129595456,1259,1259,1259,1259,0
20230726,114500,129595456,1259,1259,1259,1259,0
20230726,114400,129595456,1259,1259,1259,1259,0
20230726,114300,129595456,1259,1259,1259,1259,0
20230726,114200,129595456,1259,1259,1259,1259,0
20230726,114100,129595456,1259,1259,1259,1259,0
20230726,114000,129595456,1259,1259,1259,1259,0
20230726,113900,129595456,1259,1259,1259,1259,14
20230726,113800,129577830,1259,1259,1259,1250,38
20230726,113700,129530051,1259,1259,1259,1259,5
20230726,113600,129523756,1249,1249,1249,1249,0
20230726,113500,129523756,1249,1249,1249,1249,0
20230726,113400,129523756,1249,1249,1249,1249,0
20230726,113300,129523756,1249,1251,1251,1249,405
20230726,113200,129017890,1259,1259,1259,1259,0
20230726,113100,129017890,1259,1259,1259,1259,0
20230726,113000,129017890,1259,1259,1259,1259,1
20230726,112900,129016631,1251,1251,1251,1251,0
20230726,112800,129016631,1251,1251,1251,1251,0
20230726,112700,129016631,1251,1251,1251,1251,0
20230726,112600,129016631,1251,1254,1254,1251,70
20230726,112500,128928932,1261,1261,1261,1261,0
20230726,112400,128928932,1261,1261,1261,1261,0
20230726,112300,128928932,1261,1261,1261,1261,0
20230726,112200,128928932,1261,1254,1261,1254,12
20230726,112100,128913877,1254,1254,1254,1254,0
20230726,112000,128913877,1254,1254,1254,1254,0
20230726,111900,128913877,1254,1254,1254,1254,19
20230726,111800,128890051,1261,1261,1261,1261,1
20230726,111700,128888790,1254,1254,1254,1254,0
20230726,111600,128888790,1254,1254,1254,1254,0
20230726,111500,128888790,1254,1254,1254,1254,0
20230726,111400,128888790,1254,1254,1254,1254,2
20230726,111300,128886282,1254,1254,1254,1254,0
20230726,111200,128886282,1254,1254,1254,1254,8
20230726,111100,128876250,1262,1262,1262,1262,8
20230726,111000,128866154,1263,1263,1263,1263,4
20230726,110900,128861102,1254,1255,1255,1254,11
20230726,110800,128847306,1255,1255,1255,1255,0
20230726,110700,128847306,1255,1255,1255,1255,1
20230726,110600,128846051,1264,1264,1264,1264,75
20230726,110500,128751251,1264,1264,1264,1264,425
20230726,110400,128214051,1264,1264,1264,1264,1
20230726,110300,128212787,1264,1259,1264,1259,5
20230726,110200,128206476,1252,1251,1252,1247,2268
20230726,110100,125376444,1253,1255,1255,1253,2
20230726,110000,125373936,1267,1267,1267,1267,0
20230726,105900,125373936,1267,1267,1267,1267,0
20230726,105800,125373936,1267,1267,1267,1267,0
20230726,105700,125373936,1267,1267,1267,1267,0
20230726,105600,125373936,1267,1267,1267,1267,0
20230726,105500,125373936,1267,1267,1267,1267,0
20230726,105400,125373936,1267,1267,1267,1267,0
20230726,105300,125373936,1267,1263,1267,1263,1215
20230726,105200,123835251,1250,1250,1250,1250,0
20230726,105100,123835251,1250,1251,1251,1250,1039
20230726,105000,122536500,1253,1253,1253,1253,641
20230726,104900,121733327,1253,1253,1253,1253,1
20230726,104800,121732074,1266,1266,1266,1266,0
20230726,104700,121732074,1266,1253,1266,1249,21013
20230726,104600,95452238,1253,1253,1253,1253,123
20230726,104500,95298119,1253,1253,1253,1253,0
20230726,104400,95298119,1253,1253,1253,1253,513
20230726,104300,94655330,1253,1264,1264,1253,32
20230726,104200,94614904,1264,1264,1264,1264,34
20230726,104100,94571928,1266,1266,1266,1266,0
20230726,104000,94571928,1266,1255,1266,1253,1114
20230726,103900,93175616,1256,1256,1256,1256,0
20230726,103800,93175616,1256,1259,1259,1256,75
20230726,103700,93081392,1273,1273,1273,1273,0
20230726,103600,93081392,1273,1255,1273,1255,13
20230726,103500,93064918,1267,1255,1267,1254,1001
20230726,103400,91809542,1268,1267,1268,1267,526
20230726,103300,91142575,1255,1260,1268,1255,2755
20230726,103200,87673184,1260,1252,1260,1252,1408
20230726,103100,85902368,1252,1255,1255,1252,2028
20230726,103000,83361429,1268,1268,1268,1268,0
20230726,102900,83361429,1268,1268,1268,1268,0
20230726,102800,83361429,1268,1268,1268,1268,0
20230726,102700,83361429,1268,1268,1268,1268,1
20230726,102600,83360161,1255,1257,1257,1255,3367
20230726,102500,79131095,1257,1257,1257,1257,0
20230726,102400,79131095,1257,1257,1257,1257,0
20230726,102300,79131095,1257,1259,1259,1257,500
20230726,102200,78502428,1271,1271,1271,1271,0
20230726,102100,78502428,1271,1271,1271,1271,0
20230726,102000,78502428,1271,1271,1271,1271,0
20230726,101900,78502428,1271,1271,1271,1271,50
20230726,101800,78438878,1271,1271,1271,1271,1
20230726,101700,78437607,1258,1259,1259,1258,205
20230726,101600,78179716,1272,1272,1272,1272,0
20230726,101500,78179716,1272,1272,1272,1272,0
20230726,101400,78179716,1272,1272,1272,1272,100
20230726,101300,78052516,1272,1272,1272,1272,0
20230726,101200,78052516,1272,1272,1272,1272,0
20230726,101100,78052516,1272,1272,1272,1272,0
20230726,101000,78052516,1272,1272,1272,1272,0
20230726,100900,78052516,1272,1270,1272,1270,64
20230726,100800,77971111,1269,1269,1269,1269,0
20230726,100700,77971111,1269,1265,1269,1265,350
20230726,100600,77527895,1265,1265,1265,1265,2000
20230726,100500,74997895,1265,1265,1265,1265,1
20230726,100400,74996630,1256,1256,1256,1256,0
20230726,100300,74996630,1256,1256,1256,1256,1
20230726,100200,74995374,1255,1255,1255,1255,0
20230726,100100,74995374,1255,1255,1255,1255,0
20230726,100000,74995374,1255,1255,1255,1255,0
20230726,095900,74995374,1255,1255,1255,1255,0
20230726,095800,74995374,1255,1256,1256,1255,749
20230726,095700,74055281,1255,1255,1255,1255,87
20230726,095600,73946096,1259,1259,1259,1259,0
20230726,095500,73946096,1259,1259,1259,1259,0
20230726,095400,73946096,1259,1267,1267,1252,8970
20230726,095300,62680439,1267,1267,1267,1267,100
20230726,095200,62553739,1267,1266,1267,1266,291
20230726,095100,62185233,1266,1268,1268,1266,600
20230726,095000,61424627,1268,1270,1270,1268,231
20230726,094900,61131308,1270,1271,1271,1270,1034
20230726,094800,59817116,1273,1273,1273,1273,1
20230726,094700,59815843,1272,1272,1272,1272,8
20230726,094600,59805667,1273,1273,1273,1273,0
20230726,094500,59805667,1273,1273,1273,1273,0
20230726,094400,59805667,1273,1273,1273,1273,0
20230726,094300,59805667,1273,1273,1273,1273,0
20230726,094200,59805667,1273,1273,1273,1273,1001
20230726,094100,58531394,1277,1277,1277,1277,0
20230726,094000,58531394,1277,1277,1277,1277,0
20230726,093900,58531394,1277,1277,1277,1277,4
20230726,093800,58526286,1277,1277,1277,1277,0
20230726,093700,58526286,1277,1277,1277,1277,20
20230726,093600,58500746,1271,1277,1277,1271,25
20230726,093500,58468950,1278,1278,1278,1278,2
20230726,093400,58466394,1279,1279,1279,1279,51
20230726,093300,58401165,1280,1269,1280,1267,1792
20230726,093200,56123916,1269,1269,1269,1269,0
20230726,093100,56123916,1269,1269,1269,1269,76
20230726,093000,56027472,1267,1270,1270,1266,501
20230726,092900,55393059,1270,1270,1270,1270,450
20230726,092800,54821559,1270,1270,1270,1270,0
20230726,092700,54821559,1270,1271,1271,1270,108
20230726,092600,54684398,1270,1270,1270,1270,0
20230726,092500,54684398,1270,1275,1275,1270,6616
20230726,092400,46274427,1275,1275,1275,1275,46
20230726,092300,46215777,1276,1275,1276,1275,101
20230726,092200,46087001,1274,1275,1275,1274,1236
20230726,092100,44511360,1276,1277,1277,1275,719
20230726,092000,43593833,1277,1277,1277,1277,12
20230726,091900,43578509,1279,1279,1279,1279,213
20230726,091800,43306082,1279,1280,1280,1279,134
20230726,091700,43134689,1280,1280,1280,1280,189
20230726,091600,42892769,1280,1278,1280,1277,573
20230726,091500,42160606,1279,1283,1283,1279,2035
20230726,091400,39554977,1283,1283,1283,1283,0
20230726,091300,39554977,1283,1283,1283,1283,553
20230726,091200,38845478,1284,1285,1285,1284,502
20230726,091100,38200909,1286,1288,1288,1286,647
20230726,091000,37368704,1298,1298,1298,1298,0
20230726,090900,37368704,1298,1298,1298,1298,0
20230726,090800,37368704,1298,1298,1298,1298,1
20230726,090700,37367406,1289,1296,1299,1289,3001
20230726,090600,33469762,1299,1290,1301,1290,1593
20230726,090500,31414713,1290,1290,1290,1290,1128
20230726,090400,29959593,1290,1287,1301,1285,14617
20230726,090300,11139061,1250,1250,1250,1250,0
20230726,090200,11139061,1250,1250,1250,1250,0
20230726,090100,11139061,1250,1311,1311,1250,6131
20230726,090000,3278768,1320,1312,1320,1312,2499