stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195800,48815240,3420,3420,3420,3420,1324
20230726,195700,48815240,3420,3420,3420,3420,0
20230726,195600,48815240,3420,3420,3420,3420,0
20230726,195500,48815240,3420,3420,3420,3420,0
20230726,195400,48815240,3420,3420,3420,3420,0
20230726,195300,48815240,3420,3420,3420,3420,0
20230726,195200,48815240,3420,3420,3420,3420,0
20230726,195100,48815240,3420,3420,3420,3420,0
20230726,195000,48815240,3420,3420,3420,3420,0
20230726,194900,48815240,3420,3420,3420,3420,0
20230726,194800,48815240,3420,3420,3420,3420,0
20230726,194700,48815240,3420,3420,3420,3420,0
20230726,194600,48815240,3420,3420,3420,3420,0
20230726,194500,48815240,3420,3420,3420,3420,0
20230726,194400,48815240,3420,3420,3420,3420,0
20230726,194300,48815240,3420,3420,3420,3420,0
20230726,194200,48815240,3420,3420,3420,3420,0
20230726,194100,48815240,3420,3420,3420,3420,0
20230726,194000,48815240,3420,3420,3420,3420,0
20230726,193900,48815240,3420,3420,3420,3420,0
20230726,193800,48815240,3420,3420,3420,3420,0
20230726,193700,48815240,3420,3420,3420,3420,0
20230726,193600,48815240,3420,3420,3420,3420,0
20230726,193500,48815240,3420,3420,3420,3420,0
20230726,193400,48815240,3420,3420,3420,3420,0
20230726,193300,48815240,3420,3420,3420,3420,0
20230726,193200,48815240,3420,3420,3420,3420,0
20230726,193100,48815240,3420,3420,3420,3420,0
20230726,193000,48815240,3420,3420,3420,3420,0
20230726,192900,48815240,3420,3420,3420,3420,0
20230726,192800,48815240,3420,3420,3420,3420,1324
20230726,192700,48815240,3420,3420,3420,3420,0
20230726,192600,48815240,3420,3420,3420,3420,0
20230726,192500,48815240,3420,3420,3420,3420,0
20230726,192400,48815240,3420,3420,3420,3420,0
20230726,192300,48815240,3420,3420,3420,3420,0
20230726,192200,48815240,3420,3420,3420,3420,0
20230726,192100,48815240,3420,3420,3420,3420,0
20230726,192000,48815240,3420,3420,3420,3420,0
20230726,191900,48815240,3420,3420,3420,3420,0
20230726,191800,48815240,3420,3420,3420,3420,0
20230726,191700,48815240,3420,3420,3420,3420,0
20230726,191600,48815240,3420,3420,3420,3420,0
20230726,191500,48815240,3420,3420,3420,3420,0
20230726,191400,48815240,3420,3420,3420,3420,0
20230726,191300,48815240,3420,3420,3420,3420,0
20230726,191200,48815240,3420,3420,3420,3420,0
20230726,191100,48815240,3420,3420,3420,3420,0
20230726,191000,48815240,3420,3420,3420,3420,0
20230726,190900,48815240,3420,3420,3420,3420,0
20230726,190800,48815240,3420,3420,3420,3420,0
20230726,190700,48815240,3420,3420,3420,3420,0
20230726,190600,48815240,3420,3420,3420,3420,0
20230726,190500,48815240,3420,3420,3420,3420,0
20230726,190400,48815240,3420,3420,3420,3420,0
20230726,190300,48815240,3420,3420,3420,3420,0
20230726,190200,48815240,3420,3420,3420,3420,0
20230726,190100,48815240,3420,3420,3420,3420,0
20230726,190000,48815240,3420,3420,3420,3420,0
20230726,185900,48815240,3420,3420,3420,3420,0
20230726,185800,48815240,3420,3420,3420,3420,1324
20230726,185700,48815240,3420,3420,3420,3420,0
20230726,185600,48815240,3420,3420,3420,3420,0
20230726,185500,48815240,3420,3420,3420,3420,0
20230726,185400,48815240,3420,3420,3420,3420,0
20230726,185300,48815240,3420,3420,3420,3420,0
20230726,185200,48815240,3420,3420,3420,3420,0
20230726,185100,48815240,3420,3420,3420,3420,0
20230726,185000,48815240,3420,3420,3420,3420,0
20230726,184900,48815240,3420,3420,3420,3420,0
20230726,184800,48815240,3420,3420,3420,3420,0
20230726,184700,48815240,3420,3420,3420,3420,0
20230726,184600,48815240,3420,3420,3420,3420,0
20230726,184500,48815240,3420,3420,3420,3420,0
20230726,184400,48815240,3420,3420,3420,3420,0
20230726,184300,48815240,3420,3420,3420,3420,0
20230726,184200,48815240,3420,3420,3420,3420,0
20230726,184100,48815240,3420,3420,3420,3420,0
20230726,184000,48815240,3420,3420,3420,3420,0
20230726,183900,48815240,3420,3420,3420,3420,0
20230726,183800,48815240,3420,3420,3420,3420,0
20230726,183700,48815240,3420,3420,3420,3420,0
20230726,183600,48815240,3420,3420,3420,3420,0
20230726,183500,48815240,3420,3420,3420,3420,0
20230726,183400,48815240,3420,3420,3420,3420,0
20230726,183300,48815240,3420,3420,3420,3420,0
20230726,183200,48815240,3420,3420,3420,3420,0
20230726,183100,48815240,3420,3420,3420,3420,0
20230726,183000,48815240,3420,3420,3420,3420,0
20230726,182900,48815240,3420,3420,3420,3420,0
20230726,182800,48815240,3420,3420,3420,3420,1324
20230726,182700,48815240,3420,3420,3420,3420,0
20230726,182600,48815240,3420,3420,3420,3420,0
20230726,182500,48815240,3420,3420,3420,3420,0
20230726,182400,48815240,3420,3420,3420,3420,0
20230726,182300,48815240,3420,3420,3420,3420,0
20230726,182200,48815240,3420,3420,3420,3420,0
20230726,182100,48815240,3420,3420,3420,3420,0
20230726,182000,48815240,3420,3420,3420,3420,0
20230726,181900,48815240,3420,3420,3420,3420,0
20230726,181800,48815240,3420,3420,3420,3420,0
20230726,181700,48815240,3420,3420,3420,3420,0
20230726,181600,48815240,3420,3420,3420,3420,0
20230726,181500,48815240,3420,3420,3420,3420,0
20230726,181400,48815240,3420,3420,3420,3420,0
20230726,181300,48815240,3420,3420,3420,3420,0
20230726,181200,48815240,3420,3420,3420,3420,0
20230726,181100,48815240,3420,3420,3420,3420,0
20230726,181000,48815240,3420,3420,3420,3420,0
20230726,180900,48815240,3420,3420,3420,3420,0
20230726,180800,48815240,3420,3420,3420,3420,0
20230726,180700,48815240,3420,3420,3420,3420,0
20230726,180600,48815240,3420,3420,3420,3420,0
20230726,180500,48815240,3420,3420,3420,3420,0
20230726,180400,48815240,3420,3420,3420,3420,0
20230726,180300,48815240,3420,3420,3420,3420,0
20230726,180200,48815240,3420,3420,3420,3420,0
20230726,180100,48815240,3420,3420,3420,3420,0
20230726,180000,48815240,3420,3420,3420,3420,0
20230726,175900,48815240,3420,3420,3420,3420,0
20230726,175800,48815240,3420,3420,3420,3420,1324
20230726,175700,48815240,3420,3420,3420,3420,0
20230726,175600,48815240,3420,3420,3420,3420,0
20230726,175500,48815240,3420,3420,3420,3420,0
20230726,175400,48815240,3420,3420,3420,3420,0
20230726,175300,48815240,3420,3420,3420,3420,0
20230726,175200,48815240,3420,3420,3420,3420,0
20230726,175100,48815240,3420,3420,3420,3420,0
20230726,175000,48815240,3420,3420,3420,3420,0
20230726,174900,48815240,3420,3420,3420,3420,0
20230726,174800,48815240,3420,3420,3420,3420,0
20230726,174700,48815240,3420,3420,3420,3420,0
20230726,174600,48815240,3420,3420,3420,3420,0
20230726,174500,48815240,3420,3420,3420,3420,0
20230726,174400,48815240,3420,3420,3420,3420,0
20230726,174300,48815240,3420,3420,3420,3420,0
20230726,174200,48815240,3420,3420,3420,3420,0
20230726,174100,48815240,3420,3420,3420,3420,0
20230726,174000,48815240,3420,3420,3420,3420,0
20230726,173900,48815240,3420,3420,3420,3420,0
20230726,173800,48815240,3420,3420,3420,3420,0
20230726,173700,48815240,3420,3420,3420,3420,0
20230726,173600,48815240,3420,3420,3420,3420,0
20230726,173500,48815240,3420,3420,3420,3420,0
20230726,173400,48815240,3420,3420,3420,3420,0
20230726,173300,48815240,3420,3420,3420,3420,0
20230726,173200,48815240,3420,3420,3420,3420,0
20230726,173100,48815240,3420,3420,3420,3420,0
20230726,173000,48815240,3420,3420,3420,3420,0
20230726,172900,48815240,3420,3420,3420,3420,0
20230726,172800,48815240,3420,3420,3420,3420,1324
20230726,172700,48815240,3420,3420,3420,3420,0
20230726,172600,48815240,3420,3420,3420,3420,0
20230726,172500,48815240,3420,3420,3420,3420,0
20230726,172400,48815240,3420,3420,3420,3420,0
20230726,172300,48815240,3420,3420,3420,3420,0
20230726,172200,48815240,3420,3420,3420,3420,0
20230726,172100,48815240,3420,3420,3420,3420,0
20230726,172000,48815240,3420,3420,3420,3420,0
20230726,171900,48815240,3420,3420,3420,3420,0
20230726,171800,48815240,3420,3420,3420,3420,0
20230726,171700,48815240,3420,3420,3420,3420,0
20230726,171600,48815240,3420,3420,3420,3420,0
20230726,171500,48815240,3420,3420,3420,3420,0
20230726,171400,48815240,3420,3420,3420,3420,0
20230726,171300,48815240,3420,3420,3420,3420,0
20230726,171200,48815240,3420,3420,3420,3420,0
20230726,171100,48815240,3420,3420,3420,3420,0
20230726,171000,48815240,3420,3420,3420,3420,0
20230726,170900,48815240,3420,3420,3420,3420,0
20230726,170800,48815240,3420,3420,3420,3420,0
20230726,170700,48815240,3420,3420,3420,3420,0
20230726,170600,48815240,3420,3420,3420,3420,0
20230726,170500,48815240,3420,3420,3420,3420,0
20230726,170400,48815240,3420,3420,3420,3420,0
20230726,170300,48815240,3420,3420,3420,3420,0
20230726,170200,48815240,3420,3420,3420,3420,0
20230726,170100,48815240,3420,3420,3420,3420,0
20230726,170000,48815240,3420,3420,3420,3420,0
20230726,165900,48815240,3420,3420,3420,3420,0
20230726,165800,48815240,3420,3420,3420,3420,1324
20230726,165700,48815240,3420,3420,3420,3420,0
20230726,165600,48815240,3420,3420,3420,3420,0
20230726,165500,48815240,3420,3420,3420,3420,0
20230726,165400,48815240,3420,3420,3420,3420,0
20230726,165300,48815240,3420,3420,3420,3420,0
20230726,165200,48815240,3420,3420,3420,3420,0
20230726,165100,48815240,3420,3420,3420,3420,0
20230726,165000,48815240,3420,3420,3420,3420,0
20230726,164900,48815240,3420,3420,3420,3420,0
20230726,164800,48815240,3420,3420,3420,3420,0
20230726,164700,48815240,3420,3420,3420,3420,0
20230726,164600,48815240,3420,3420,3420,3420,0
20230726,164500,48815240,3420,3420,3420,3420,0
20230726,164400,48815240,3420,3420,3420,3420,0
20230726,164300,48815240,3420,3420,3420,3420,0
20230726,164200,48815240,3420,3420,3420,3420,0
20230726,164100,48815240,3420,3420,3420,3420,0
20230726,164000,48815240,3420,3420,3420,3420,0
20230726,163900,48815240,3420,3420,3420,3420,0
20230726,163800,48815240,3420,3420,3420,3420,0
20230726,163700,48815240,3420,3420,3420,3420,0
20230726,163600,48815240,3420,3420,3420,3420,0
20230726,163500,48815240,3420,3420,3420,3420,0
20230726,163400,48815240,3420,3420,3420,3420,0
20230726,163300,48815240,3420,3420,3420,3420,0
20230726,163200,48815240,3420,3420,3420,3420,0
20230726,163100,48815240,3420,3420,3420,3420,0
20230726,163000,48815240,3420,3420,3420,3420,0
20230726,162900,48815240,3420,3420,3420,3420,0
20230726,162800,48815240,3420,3420,3420,3420,1324
20230726,162700,48815240,3420,3420,3420,3420,0
20230726,162600,48815240,3420,3420,3420,3420,0
20230726,162500,48815240,3420,3420,3420,3420,0
20230726,162400,48815240,3420,3420,3420,3420,0
20230726,162300,48815240,3420,3420,3420,3420,0
20230726,162200,48815240,3420,3420,3420,3420,0
20230726,162100,48815240,3420,3420,3420,3420,0
20230726,162000,48815240,3420,3420,3420,3420,0
20230726,161900,48815240,3420,3420,3420,3420,0
20230726,161800,48815240,3420,3420,3420,3420,0
20230726,161700,48815240,3420,3420,3420,3420,0
20230726,161600,48815240,3420,3420,3420,3420,0
20230726,161500,48815240,3420,3420,3420,3420,0
20230726,161400,48815240,3420,3420,3420,3420,0
20230726,161300,48815240,3420,3420,3420,3420,0
20230726,161200,48815240,3420,3420,3420,3420,0
20230726,161100,48815240,3420,3420,3420,3420,0
20230726,161000,48815240,3420,3420,3420,3420,0
20230726,160900,48815240,3420,3420,3420,3420,0
20230726,160800,48815240,3420,3420,3420,3420,0
20230726,160700,48815240,3420,3420,3420,3420,0
20230726,160600,48815240,3420,3420,3420,3420,0
20230726,160500,48815240,3420,3420,3420,3420,0
20230726,160400,48815240,3420,3420,3420,3420,0
20230726,160300,48815240,3420,3420,3420,3420,0
20230726,160200,48815240,3420,3420,3420,3420,0
20230726,160100,48815240,3420,3420,3420,3420,0
20230726,160000,48815240,3420,3420,3420,3420,0
20230726,155900,48815240,3420,3420,3420,3420,0
20230726,155800,48815240,3420,3420,3420,3420,1324
20230726,155700,48815240,3420,3420,3420,3420,0
20230726,155600,48815240,3420,3420,3420,3420,0
20230726,155500,48815240,3420,3420,3420,3420,0
20230726,155400,48815240,3420,3420,3420,3420,0
20230726,155300,48815240,3420,3420,3420,3420,0
20230726,155200,48815240,3420,3420,3420,3420,0
20230726,155100,48815240,3420,3420,3420,3420,0
20230726,155000,48815240,3420,3420,3420,3420,0
20230726,154900,48815240,3420,3420,3420,3420,0
20230726,154800,48815240,3420,3420,3420,3420,0
20230726,154700,48815240,3420,3420,3420,3420,0
20230726,154600,48815240,3420,3420,3420,3420,0
20230726,154500,48815240,3420,3420,3420,3420,0
20230726,154400,48815240,3420,3420,3420,3420,0
20230726,154300,48815240,3420,3420,3420,3420,0
20230726,154200,48815240,3420,3420,3420,3420,0
20230726,154100,48815240,3420,3420,3420,3420,0
20230726,154000,48815240,3420,3420,3420,3420,0
20230726,153900,48815240,3420,3420,3420,3420,0
20230726,153800,48815240,3420,3420,3420,3420,0
20230726,153700,48815240,3420,3420,3420,3420,0
20230726,153600,48815240,3420,3420,3420,3420,0
20230726,153500,48815240,3420,3420,3420,3420,0
20230726,153400,48815240,3420,3420,3420,3420,0
20230726,153300,48815240,3420,3420,3420,3420,0
20230726,153200,48815240,3420,3420,3420,3420,0
20230726,153100,48815240,3420,3420,3420,3420,0
20230726,153000,48815240,3420,3420,3420,3420,1324
20230726,152900,44287160,3505,3505,3505,3505,0
20230726,152800,44287160,3505,3505,3505,3505,0
20230726,152700,44287160,3505,3505,3505,3505,0
20230726,152600,44287160,3505,3505,3505,3505,0
20230726,152500,44287160,3505,3505,3505,3505,0
20230726,152400,44287160,3505,3505,3505,3505,0
20230726,152300,44287160,3505,3505,3505,3505,0
20230726,152200,44287160,3505,3505,3505,3505,0
20230726,152100,44287160,3505,3505,3505,3505,0
20230726,152000,44287160,3505,3505,3505,3505,0
20230726,151900,44287160,3505,3505,3505,3505,0
20230726,151800,44287160,3505,3505,3505,3505,1
20230726,151700,44283655,3500,3495,3500,3495,43
20230726,151600,44133335,3495,3495,3495,3495,0
20230726,151500,44133335,3495,3495,3495,3495,0
20230726,151400,44133335,3495,3495,3495,3495,0
20230726,151300,44133335,3495,3495,3495,3495,0
20230726,151200,44133335,3495,3495,3495,3495,57
20230726,151100,43934120,3500,3500,3500,3500,102
20230726,151000,43577120,3500,3500,3500,3500,0
20230726,150900,43577120,3500,3500,3500,3500,0
20230726,150800,43577120,3500,3500,3500,3500,154
20230726,150700,43038120,3545,3545,3545,3545,0
20230726,150600,43038120,3545,3545,3545,3545,0
20230726,150500,43038120,3545,3550,3555,3545,3
20230726,150400,43027470,3495,3495,3495,3495,1
20230726,150300,43023975,3490,3510,3510,3490,2865
20230726,150200,33019455,3565,3565,3565,3565,0
20230726,150100,33019455,3565,3565,3565,3565,0
20230726,150000,33019455,3565,3565,3565,3565,0
20230726,145900,33019455,3565,3565,3565,3565,0
20230726,145800,33019455,3565,3565,3565,3565,0
20230726,145700,33019455,3565,3565,3565,3565,0
20230726,145600,33019455,3565,3565,3565,3565,0
20230726,145500,33019455,3565,3565,3565,3565,0
20230726,145400,33019455,3565,3565,3565,3565,0
20230726,145300,33019455,3565,3565,3565,3565,0
20230726,145200,33019455,3565,3565,3565,3565,0
20230726,145100,33019455,3565,3565,3565,3565,0
20230726,145000,33019455,3565,3565,3565,3565,0
20230726,144900,33019455,3565,3565,3565,3565,0
20230726,144800,33019455,3565,3565,3565,3565,0
20230726,144700,33019455,3565,3565,3565,3565,1
20230726,144600,33015890,3565,3565,3565,3565,0
20230726,144500,33015890,3565,3565,3565,3565,0
20230726,144400,33015890,3565,3565,3565,3565,0
20230726,144300,33015890,3565,3565,3565,3565,0
20230726,144200,33015890,3565,3565,3565,3565,0
20230726,144100,33015890,3565,3565,3565,3565,0
20230726,144000,33015890,3565,3565,3565,3565,0
20230726,143900,33015890,3565,3565,3565,3565,1
20230726,143800,33012325,3515,3515,3515,3515,0
20230726,143700,33012325,3515,3515,3515,3515,0
20230726,143600,33012325,3515,3515,3515,3515,50
20230726,143500,32836575,3515,3515,3515,3515,11
20230726,143400,32797910,3565,3565,3565,3565,0
20230726,143300,32797910,3565,3565,3565,3565,0
20230726,143200,32797910,3565,3565,3565,3565,0
20230726,143100,32797910,3565,3565,3565,3565,300
20230726,143000,31728410,3565,3565,3565,3565,0
20230726,142900,31728410,3565,3565,3565,3565,0
20230726,142800,31728410,3565,3565,3565,3565,0
20230726,142700,31728410,3565,3565,3565,3565,0
20230726,142600,31728410,3565,3565,3565,3565,12
20230726,142500,31685630,3565,3565,3565,3565,0
20230726,142400,31685630,3565,3565,3565,3565,0
20230726,142300,31685630,3565,3565,3565,3565,0
20230726,142200,31685630,3565,3565,3565,3565,0
20230726,142100,31685630,3565,3565,3565,3565,0
20230726,142000,31685630,3565,3565,3565,3565,0
20230726,141900,31685630,3565,3565,3565,3565,0
20230726,141800,31685630,3565,3565,3565,3565,0
20230726,141700,31685630,3565,3565,3565,3565,0
20230726,141600,31685630,3565,3565,3565,3565,0
20230726,141500,31685630,3565,3565,3565,3565,1
20230726,141400,31682065,3570,3570,3570,3570,0
20230726,141300,31682065,3570,3570,3570,3570,0
20230726,141200,31682065,3570,3570,3570,3570,0
20230726,141100,31682065,3570,3570,3570,3570,0
20230726,141000,31682065,3570,3570,3570,3570,0
20230726,140900,31682065,3570,3570,3570,3570,0
20230726,140800,31682065,3570,3570,3570,3570,0
20230726,140700,31682065,3570,3570,3570,3570,0
20230726,140600,31682065,3570,3570,3570,3570,0
20230726,140500,31682065,3570,3570,3570,3570,0
20230726,140400,31682065,3570,3570,3570,3570,0
20230726,140300,31682065,3570,3570,3570,3570,0
20230726,140200,31682065,3570,3570,3570,3570,0
20230726,140100,31682065,3570,3570,3570,3570,0
20230726,140000,31682065,3570,3570,3570,3570,0
20230726,135900,31682065,3570,3570,3570,3570,0
20230726,135800,31682065,3570,3570,3570,3570,0
20230726,135700,31682065,3570,3570,3570,3570,0
20230726,135600,31682065,3570,3570,3570,3570,0
20230726,135500,31682065,3570,3570,3570,3570,0
20230726,135400,31682065,3570,3570,3570,3570,3
20230726,135300,31671355,3575,3575,3575,3575,0
20230726,135200,31671355,3575,3575,3575,3575,1
20230726,135100,31667780,3490,3490,3490,3490,0
20230726,135000,31667780,3490,3550,3550,3490,292
20230726,134900,30643245,3550,3550,3550,3550,1
20230726,134800,30639695,3580,3580,3580,3580,0
20230726,134700,30639695,3580,3580,3580,3580,0
20230726,134600,30639695,3580,3580,3580,3580,0
20230726,134500,30639695,3580,3580,3580,3580,0
20230726,134400,30639695,3580,3580,3580,3580,0
20230726,134300,30639695,3580,3580,3580,3580,0
20230726,134200,30639695,3580,3580,3580,3580,0
20230726,134100,30639695,3580,3580,3580,3580,0
20230726,134000,30639695,3580,3580,3580,3580,1
20230726,133900,30636115,3585,3585,3585,3585,0
20230726,133800,30636115,3585,3585,3585,3585,0
20230726,133700,30636115,3585,3585,3585,3585,0
20230726,133600,30636115,3585,3585,3585,3585,0
20230726,133500,30636115,3585,3585,3585,3585,50
20230726,133400,30456865,3580,3580,3580,3580,0
20230726,133300,30456865,3580,3580,3580,3580,0
20230726,133200,30456865,3580,3580,3580,3580,0
20230726,133100,30456865,3580,3580,3580,3580,0
20230726,133000,30456865,3580,3580,3580,3580,0
20230726,132900,30456865,3580,3580,3580,3580,0
20230726,132800,30456865,3580,3560,3580,3560,64
20230726,132700,30227895,3540,3505,3540,3505,400
20230726,132600,28820025,3505,3505,3505,3505,0
20230726,132500,28820025,3505,3505,3505,3505,1
20230726,132400,28816520,3530,3530,3530,3530,0
20230726,132300,28816520,3530,3530,3530,3530,0
20230726,132200,28816520,3530,3530,3530,3530,0
20230726,132100,28816520,3530,3530,3530,3530,0
20230726,132000,28816520,3530,3530,3530,3530,0
20230726,131900,28816520,3530,3530,3530,3530,4
20230726,131800,28802400,3505,3505,3505,3505,0
20230726,131700,28802400,3505,3505,3505,3505,5
20230726,131600,28784875,3535,3535,3535,3535,0
20230726,131500,28784875,3535,3535,3535,3535,0
20230726,131400,28784875,3535,3535,3535,3535,0
20230726,131300,28784875,3535,3535,3535,3535,1
20230726,131200,28781340,3540,3540,3540,3540,0
20230726,131100,28781340,3540,3540,3540,3540,5
20230726,131000,28763640,3540,3540,3540,3540,0
20230726,130900,28763640,3540,3540,3540,3540,0
20230726,130800,28763640,3540,3540,3540,3540,0
20230726,130700,28763640,3540,3540,3540,3540,2
20230726,130600,28756560,3540,3540,3540,3540,0
20230726,130500,28756560,3540,3540,3540,3540,0
20230726,130400,28756560,3540,3540,3540,3540,1
20230726,130300,28753020,3540,3540,3540,3540,1
20230726,130200,28749480,3540,3540,3540,3540,0
20230726,130100,28749480,3540,3540,3540,3540,0
20230726,130000,28749480,3540,3540,3540,3540,0
20230726,125900,28749480,3540,3540,3540,3540,0
20230726,125800,28749480,3540,3540,3540,3540,0
20230726,125700,28749480,3540,3505,3540,3505,58
20230726,125600,28546120,3545,3545,3545,3545,10
20230726,125500,28510670,3545,3545,3545,3545,7
20230726,125400,28485855,3550,3550,3550,3550,0
20230726,125300,28485855,3550,3550,3550,3550,0
20230726,125200,28485855,3550,3550,3550,3550,0
20230726,125100,28485855,3550,3550,3550,3550,0
20230726,125000,28485855,3550,3550,3550,3550,0
20230726,124900,28485855,3550,3550,3550,3550,0
20230726,124800,28485855,3550,3550,3550,3550,0
20230726,124700,28485855,3550,3550,3550,3550,0
20230726,124600,28485855,3550,3550,3550,3550,0
20230726,124500,28485855,3550,3550,3550,3550,0
20230726,124400,28485855,3550,3550,3550,3550,0
20230726,124300,28485855,3550,3550,3550,3550,0
20230726,124200,28485855,3550,3550,3550,3550,0
20230726,124100,28485855,3550,3550,3550,3550,0
20230726,124000,28485855,3550,3550,3550,3550,5
20230726,123900,28468105,3550,3550,3550,3550,0
20230726,123800,28468105,3550,3550,3550,3550,0
20230726,123700,28468105,3550,3550,3550,3550,0
20230726,123600,28468105,3550,3550,3550,3550,0
20230726,123500,28468105,3550,3550,3550,3550,0
20230726,123400,28468105,3550,3550,3550,3550,0
20230726,123300,28468105,3550,3550,3550,3550,0
20230726,123200,28468105,3550,3550,3550,3550,0
20230726,123100,28468105,3550,3550,3550,3550,0
20230726,123000,28468105,3550,3550,3550,3550,0
20230726,122900,28468105,3550,3550,3550,3550,0
20230726,122800,28468105,3550,3550,3550,3550,0
20230726,122700,28468105,3550,3520,3550,3520,17
20230726,122600,28407965,3500,3505,3505,3500,108
20230726,122500,28029945,3500,3500,3500,3500,31
20230726,122400,27921445,3520,3520,3520,3520,0
20230726,122300,27921445,3520,3510,3520,3510,12
20230726,122200,27879295,3510,3500,3510,3500,7
20230726,122100,27854745,3480,3510,3510,3480,15
20230726,122000,27802425,3510,3510,3510,3510,15
20230726,121900,27749775,3585,3495,3585,3495,886
20230726,121800,24652755,3365,3365,3365,3365,0
20230726,121700,24652755,3365,3565,3565,3365,920
20230726,121600,21455630,3565,3565,3565,3565,0
20230726,121500,21455630,3565,3565,3565,3565,0
20230726,121400,21455630,3565,3565,3565,3565,0
20230726,121300,21455630,3565,3565,3565,3565,0
20230726,121200,21455630,3565,3565,3565,3565,0
20230726,121100,21455630,3565,3570,3570,3565,4
20230726,121000,21441365,3565,3565,3565,3565,36
20230726,120900,21313025,3565,3565,3565,3565,2
20230726,120800,21305895,3560,3560,3560,3560,0
20230726,120700,21305895,3560,3560,3560,3560,0
20230726,120600,21305895,3560,3560,3560,3560,0
20230726,120500,21305895,3560,3560,3560,3560,0
20230726,120400,21305895,3560,3560,3560,3560,0
20230726,120300,21305895,3560,3560,3560,3560,4
20230726,120200,21291655,3630,3630,3630,3630,0
20230726,120100,21291655,3630,3630,3630,3630,0
20230726,120000,21291655,3630,3630,3630,3630,0
20230726,115900,21291655,3630,3630,3630,3630,0
20230726,115800,21291655,3630,3630,3630,3630,0
20230726,115700,21291655,3630,3630,3630,3630,0
20230726,115600,21291655,3630,3630,3630,3630,0
20230726,115500,21291655,3630,3630,3630,3630,0
20230726,115400,21291655,3630,3625,3630,3625,3
20230726,115300,21280775,3560,3560,3560,3560,2
20230726,115200,21273655,3630,3630,3630,3630,0
20230726,115100,21273655,3630,3630,3630,3630,0
20230726,115000,21273655,3630,3630,3630,3630,0
20230726,114900,21273655,3630,3630,3630,3630,0
20230726,114800,21273655,3630,3630,3630,3630,0
20230726,114700,21273655,3630,3630,3630,3630,0
20230726,114600,21273655,3630,3630,3630,3630,0
20230726,114500,21273655,3630,3630,3630,3630,0
20230726,114400,21273655,3630,3630,3630,3630,0
20230726,114300,21273655,3630,3630,3630,3630,0
20230726,114200,21273655,3630,3630,3630,3630,0
20230726,114100,21273655,3630,3610,3630,3610,15
20230726,114000,21219355,3605,3605,3605,3605,0
20230726,113900,21219355,3605,3605,3605,3605,0
20230726,113800,21219355,3605,3605,3605,3605,0
20230726,113700,21219355,3605,3605,3605,3605,0
20230726,113600,21219355,3605,3605,3605,3605,0
20230726,113500,21219355,3605,3605,3605,3605,2
20230726,113400,21212145,3600,3600,3600,3600,0
20230726,113300,21212145,3600,3600,3600,3600,0
20230726,113200,21212145,3600,3600,3600,3600,0
20230726,113100,21212145,3600,3600,3600,3600,1
20230726,113000,21208545,3600,3590,3600,3590,459
20230726,112900,19556345,3590,3590,3590,3590,0
20230726,112800,19556345,3590,3590,3590,3590,5
20230726,112700,19538395,3590,3590,3590,3590,10
20230726,112600,19502495,3535,3550,3550,3535,165
20230726,112500,18918710,3550,3550,3550,3550,31
20230726,112400,18808660,3435,3435,3435,3435,0
20230726,112300,18808660,3435,3635,3635,3435,1278
20230726,112200,14247655,3640,3640,3640,3640,0
20230726,112100,14247655,3640,3640,3640,3640,0
20230726,112000,14247655,3640,3640,3640,3640,0
20230726,111900,14247655,3640,3640,3640,3640,3
20230726,111800,14236735,3650,3650,3650,3650,0
20230726,111700,14236735,3650,3650,3650,3650,0
20230726,111600,14236735,3650,3650,3650,3650,0
20230726,111500,14236735,3650,3650,3650,3650,0
20230726,111400,14236735,3650,3650,3650,3650,0
20230726,111300,14236735,3650,3650,3650,3650,0
20230726,111200,14236735,3650,3650,3650,3650,7
20230726,111100,14211185,3650,3650,3650,3650,0
20230726,111000,14211185,3650,3650,3650,3650,0
20230726,110900,14211185,3650,3650,3650,3650,0
20230726,110800,14211185,3650,3650,3650,3650,0
20230726,110700,14211185,3650,3650,3650,3650,30
20230726,110600,14101685,3650,3650,3650,3650,0
20230726,110500,14101685,3650,3650,3650,3650,0
20230726,110400,14101685,3650,3650,3650,3650,0
20230726,110300,14101685,3650,3650,3650,3650,0
20230726,110200,14101685,3650,3650,3650,3650,1
20230726,110100,14098035,3650,3650,3650,3650,0
20230726,110000,14098035,3650,3650,3650,3650,0
20230726,105900,14098035,3650,3650,3650,3650,2
20230726,105800,14090735,3650,3630,3650,3630,2
20230726,105700,14083455,3630,3630,3630,3630,3
20230726,105600,14072565,3630,3630,3630,3630,0
20230726,105500,14072565,3630,3630,3630,3630,1
20230726,105400,14068935,3630,3630,3630,3630,31
20230726,105300,13956405,3630,3630,3630,3630,0
20230726,105200,13956405,3630,3630,3630,3630,154
20230726,105100,13397385,3630,3630,3630,3630,8
20230726,105000,13368345,3635,3640,3640,3635,4
20230726,104900,13353800,3645,3645,3645,3645,1
20230726,104800,13350155,3650,3650,3650,3650,0
20230726,104700,13350155,3650,3650,3650,3650,0
20230726,104600,13350155,3650,3650,3650,3650,0
20230726,104500,13350155,3650,3650,3650,3650,0
20230726,104400,13350155,3650,3650,3650,3650,0
20230726,104300,13350155,3650,3650,3650,3650,0
20230726,104200,13350155,3650,3650,3650,3650,0
20230726,104100,13350155,3650,3650,3650,3650,0
20230726,104000,13350155,3650,3650,3650,3650,5
20230726,103900,13331905,3650,3650,3650,3650,0
20230726,103800,13331905,3650,3670,3670,3650,150
20230726,103700,12783395,3660,3660,3660,3660,1
20230726,103600,12779735,3670,3670,3670,3670,0
20230726,103500,12779735,3670,3670,3670,3670,0
20230726,103400,12779735,3670,3670,3670,3670,0
20230726,103300,12779735,3670,3670,3670,3670,4
20230726,103200,12765055,3680,3680,3680,3680,0
20230726,103100,12765055,3680,3680,3680,3680,0
20230726,103000,12765055,3680,3680,3680,3680,0
20230726,102900,12765055,3680,3680,3680,3680,0
20230726,102800,12765055,3680,3680,3680,3680,0
20230726,102700,12765055,3680,3680,3680,3680,0
20230726,102600,12765055,3680,3680,3680,3680,0
20230726,102500,12765055,3680,3680,3680,3680,0
20230726,102400,12765055,3680,3680,3680,3680,0
20230726,102300,12765055,3680,3680,3680,3680,0
20230726,102200,12765055,3680,3680,3680,3680,0
20230726,102100,12765055,3680,3680,3680,3680,0
20230726,102000,12765055,3680,3680,3680,3680,0
20230726,101900,12765055,3680,3680,3680,3680,0
20230726,101800,12765055,3680,3680,3680,3680,0
20230726,101700,12765055,3680,3680,3680,3680,0
20230726,101600,12765055,3680,3680,3680,3680,0
20230726,101500,12765055,3680,3680,3680,3680,0
20230726,101400,12765055,3680,3680,3680,3680,0
20230726,101300,12765055,3680,3680,3680,3680,0
20230726,101200,12765055,3680,3680,3680,3680,100
20230726,101100,12397055,3675,3675,3675,3675,0
20230726,101000,12397055,3675,3675,3675,3675,0
20230726,100900,12397055,3675,3675,3675,3675,0
20230726,100800,12397055,3675,3675,3675,3675,1
20230726,100700,12393380,3680,3680,3680,3680,0
20230726,100600,12393380,3680,3680,3680,3680,0
20230726,100500,12393380,3680,3680,3680,3680,0
20230726,100400,12393380,3680,3680,3680,3680,0
20230726,100300,12393380,3680,3680,3680,3680,0
20230726,100200,12393380,3680,3680,3680,3680,0
20230726,100100,12393380,3680,3680,3680,3680,0
20230726,100000,12393380,3680,3680,3680,3680,0
20230726,095900,12393380,3680,3680,3680,3680,0
20230726,095800,12393380,3680,3680,3680,3680,0
20230726,095700,12393380,3680,3680,3680,3680,1
20230726,095600,12389700,3680,3680,3680,3680,1
20230726,095500,12386020,3680,3680,3680,3680,1
20230726,095400,12382340,3685,3685,3685,3685,0
20230726,095300,12382340,3685,3685,3685,3685,0
20230726,095200,12382340,3685,3685,3685,3685,0
20230726,095100,12382340,3685,3685,3685,3685,0
20230726,095000,12382340,3685,3685,3685,3685,0
20230726,094900,12382340,3685,3685,3685,3685,0
20230726,094800,12382340,3685,3685,3685,3685,0
20230726,094700,12382340,3685,3685,3685,3685,10
20230726,094600,12345490,3685,3685,3685,3685,90
20230726,094500,12013840,3695,3695,3695,3695,0
20230726,094400,12013840,3695,3695,3695,3695,0
20230726,094300,12013840,3695,3695,3695,3695,0
20230726,094200,12013840,3695,3695,3695,3695,0
20230726,094100,12013840,3695,3695,3695,3695,0
20230726,094000,12013840,3695,3695,3695,3695,0
20230726,093900,12013840,3695,3695,3695,3695,0
20230726,093800,12013840,3695,3695,3695,3695,0
20230726,093700,12013840,3695,3645,3695,3645,236
20230726,093600,11153270,3605,3605,3605,3605,0
20230726,093500,11153270,3605,3630,3630,3605,518
20230726,093400,9280930,3630,3630,3630,3630,44
20230726,093300,9121210,3630,3635,3635,3630,72
20230726,093200,8859825,3630,3630,3630,3630,0
20230726,093100,8859825,3630,3630,3630,3630,0
20230726,093000,8859825,3630,3630,3630,3630,0
20230726,092900,8859825,3630,3640,3640,3630,1100
20230726,092800,4866245,3640,3640,3640,3640,0
20230726,092700,4866245,3640,3665,3665,3640,200
20230726,092600,4135945,3695,3695,3695,3695,0
20230726,092500,4135945,3695,3710,3710,3695,768
20230726,092400,1294770,3710,3710,3710,3710,0
20230726,092300,1294770,3710,3710,3710,3710,0
20230726,092200,1294770,3710,3710,3710,3710,313
20230726,092100,133540,3705,3705,3705,3705,0
20230726,092000,133540,3705,3705,3705,3705,0
20230726,091900,133540,3705,3705,3705,3705,0
20230726,091800,133540,3705,3705,3705,3705,0
20230726,091700,133540,3705,3705,3705,3705,0
20230726,091600,133540,3705,3705,3705,3705,0
20230726,091500,133540,3705,3705,3705,3705,0
20230726,091400,133540,3705,3705,3705,3705,0
20230726,091300,133540,3705,3705,3705,3705,0
20230726,091200,133540,3705,3705,3705,3705,20
20230726,091100,59440,3715,3715,3715,3715,0
20230726,091000,59440,3715,3715,3715,3715,0
20230726,090900,59440,3715,3715,3715,3715,0
20230726,090800,59440,3715,3715,3715,3715,0
20230726,090700,59440,3715,3715,3715,3715,0
20230726,090600,59440,3715,3715,3715,3715,0
20230726,090500,59440,3715,3715,3715,3715,0
20230726,090400,59440,3715,3715,3715,3715,0
20230726,090300,59440,3715,3715,3715,3715,0
20230726,090200,59440,3715,3715,3715,3715,0
20230726,090100,59440,3715,3715,3715,3715,5
20230726,090000,40865,3715,3715,3715,3715,11