stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,204200,3638258777,824,824,824,824,78007
20230726,204100,3638258777,824,824,824,824,0
20230726,204000,3638258777,824,824,824,824,0
20230726,203900,3638258777,824,824,824,824,0
20230726,203800,3638258777,824,824,824,824,0
20230726,203700,3638258777,824,824,824,824,0
20230726,203600,3638258777,824,824,824,824,0
20230726,203500,3638258777,824,824,824,824,0
20230726,203400,3638258777,824,824,824,824,0
20230726,203300,3638258777,824,824,824,824,0
20230726,203200,3638258777,824,824,824,824,0
20230726,203100,3638258777,824,824,824,824,0
20230726,203000,3638258777,824,824,824,824,0
20230726,202900,3638258777,824,824,824,824,0
20230726,202800,3638258777,824,824,824,824,0
20230726,202700,3638258777,824,824,824,824,0
20230726,202600,3638258777,824,824,824,824,0
20230726,202500,3638258777,824,824,824,824,0
20230726,202400,3638258777,824,824,824,824,0
20230726,202300,3638258777,824,824,824,824,0
20230726,202200,3638258777,824,824,824,824,0
20230726,202100,3638258777,824,824,824,824,0
20230726,202000,3638258777,824,824,824,824,0
20230726,201900,3638258777,824,824,824,824,0
20230726,201800,3638258777,824,824,824,824,0
20230726,201700,3638258777,824,824,824,824,0
20230726,201600,3638258777,824,824,824,824,0
20230726,201500,3638258777,824,824,824,824,0
20230726,201400,3638258777,824,824,824,824,0
20230726,201300,3638258777,824,824,824,824,0
20230726,201200,3638258777,824,824,824,824,78007
20230726,201100,3638258777,824,824,824,824,0
20230726,201000,3638258777,824,824,824,824,0
20230726,200900,3638258777,824,824,824,824,0
20230726,200800,3638258777,824,824,824,824,0
20230726,200700,3638258777,824,824,824,824,0
20230726,200600,3638258777,824,824,824,824,0
20230726,200500,3638258777,824,824,824,824,0
20230726,200400,3638258777,824,824,824,824,0
20230726,200300,3638258777,824,824,824,824,0
20230726,200200,3638258777,824,824,824,824,0
20230726,200100,3638258777,824,824,824,824,0
20230726,200000,3638258777,824,824,824,824,0
20230726,195900,3638258777,824,824,824,824,0
20230726,195800,3638258777,824,824,824,824,0
20230726,195700,3638258777,824,824,824,824,0
20230726,195600,3638258777,824,824,824,824,0
20230726,195500,3638258777,824,824,824,824,0
20230726,195400,3638258777,824,824,824,824,0
20230726,195300,3638258777,824,824,824,824,0
20230726,195200,3638258777,824,824,824,824,0
20230726,195100,3638258777,824,824,824,824,0
20230726,195000,3638258777,824,824,824,824,0
20230726,194900,3638258777,824,824,824,824,0
20230726,194800,3638258777,824,824,824,824,0
20230726,194700,3638258777,824,824,824,824,0
20230726,194600,3638258777,824,824,824,824,0
20230726,194500,3638258777,824,824,824,824,0
20230726,194400,3638258777,824,824,824,824,0
20230726,194300,3638258777,824,824,824,824,0
20230726,194200,3638258777,824,824,824,824,78007
20230726,194100,3638258777,824,824,824,824,0
20230726,194000,3638258777,824,824,824,824,0
20230726,193900,3638258777,824,824,824,824,0
20230726,193800,3638258777,824,824,824,824,0
20230726,193700,3638258777,824,824,824,824,0
20230726,193600,3638258777,824,824,824,824,0
20230726,193500,3638258777,824,824,824,824,0
20230726,193400,3638258777,824,824,824,824,0
20230726,193300,3638258777,824,824,824,824,0
20230726,193200,3638258777,824,824,824,824,0
20230726,193100,3638258777,824,824,824,824,0
20230726,193000,3638258777,824,824,824,824,0
20230726,192900,3638258777,824,824,824,824,0
20230726,192800,3638258777,824,824,824,824,0
20230726,192700,3638258777,824,824,824,824,0
20230726,192600,3638258777,824,824,824,824,0
20230726,192500,3638258777,824,824,824,824,0
20230726,192400,3638258777,824,824,824,824,0
20230726,192300,3638258777,824,824,824,824,0
20230726,192200,3638258777,824,824,824,824,0
20230726,192100,3638258777,824,824,824,824,0
20230726,192000,3638258777,824,824,824,824,0
20230726,191900,3638258777,824,824,824,824,0
20230726,191800,3638258777,824,824,824,824,0
20230726,191700,3638258777,824,824,824,824,0
20230726,191600,3638258777,824,824,824,824,0
20230726,191500,3638258777,824,824,824,824,0
20230726,191400,3638258777,824,824,824,824,0
20230726,191300,3638258777,824,824,824,824,0
20230726,191200,3638258777,824,824,824,824,78007
20230726,191100,3638258777,824,824,824,824,0
20230726,191000,3638258777,824,824,824,824,0
20230726,190900,3638258777,824,824,824,824,0
20230726,190800,3638258777,824,824,824,824,0
20230726,190700,3638258777,824,824,824,824,0
20230726,190600,3638258777,824,824,824,824,0
20230726,190500,3638258777,824,824,824,824,0
20230726,190400,3638258777,824,824,824,824,0
20230726,190300,3638258777,824,824,824,824,0
20230726,190200,3638258777,824,824,824,824,0
20230726,190100,3638258777,824,824,824,824,0
20230726,190000,3638258777,824,824,824,824,0
20230726,185900,3638258777,824,824,824,824,0
20230726,185800,3638258777,824,824,824,824,0
20230726,185700,3638258777,824,824,824,824,0
20230726,185600,3638258777,824,824,824,824,0
20230726,185500,3638258777,824,824,824,824,0
20230726,185400,3638258777,824,824,824,824,0
20230726,185300,3638258777,824,824,824,824,0
20230726,185200,3638258777,824,824,824,824,0
20230726,185100,3638258777,824,824,824,824,0
20230726,185000,3638258777,824,824,824,824,0
20230726,184900,3638258777,824,824,824,824,0
20230726,184800,3638258777,824,824,824,824,0
20230726,184700,3638258777,824,824,824,824,0
20230726,184600,3638258777,824,824,824,824,0
20230726,184500,3638258777,824,824,824,824,0
20230726,184400,3638258777,824,824,824,824,0
20230726,184300,3638258777,824,824,824,824,0
20230726,184200,3638258777,824,824,824,824,78007
20230726,184100,3638258777,824,824,824,824,0
20230726,184000,3638258777,824,824,824,824,0
20230726,183900,3638258777,824,824,824,824,0
20230726,183800,3638258777,824,824,824,824,0
20230726,183700,3638258777,824,824,824,824,0
20230726,183600,3638258777,824,824,824,824,0
20230726,183500,3638258777,824,824,824,824,0
20230726,183400,3638258777,824,824,824,824,0
20230726,183300,3638258777,824,824,824,824,0
20230726,183200,3638258777,824,824,824,824,0
20230726,183100,3638258777,824,824,824,824,0
20230726,183000,3638258777,824,824,824,824,0
20230726,182900,3638258777,824,824,824,824,0
20230726,182800,3638258777,824,824,824,824,0
20230726,182700,3638258777,824,824,824,824,0
20230726,182600,3638258777,824,824,824,824,0
20230726,182500,3638258777,824,824,824,824,0
20230726,182400,3638258777,824,824,824,824,0
20230726,182300,3638258777,824,824,824,824,0
20230726,182200,3638258777,824,824,824,824,0
20230726,182100,3638258777,824,824,824,824,0
20230726,182000,3638258777,824,824,824,824,0
20230726,181900,3638258777,824,824,824,824,0
20230726,181800,3638258777,824,824,824,824,0
20230726,181700,3638258777,824,824,824,824,0
20230726,181600,3638258777,824,824,824,824,0
20230726,181500,3638258777,824,824,824,824,0
20230726,181400,3638258777,824,824,824,824,0
20230726,181300,3638258777,824,824,824,824,0
20230726,181200,3638258777,824,824,824,824,78007
20230726,181100,3638258777,824,824,824,824,0
20230726,181000,3638258777,824,824,824,824,0
20230726,180900,3638258777,824,824,824,824,0
20230726,180800,3638258777,824,824,824,824,0
20230726,180700,3638258777,824,824,824,824,0
20230726,180600,3638258777,824,824,824,824,0
20230726,180500,3638258777,824,824,824,824,0
20230726,180400,3638258777,824,824,824,824,0
20230726,180300,3638258777,824,824,824,824,0
20230726,180200,3638258777,824,824,824,824,0
20230726,180100,3638258777,824,824,824,824,0
20230726,180000,3638258777,824,824,824,824,0
20230726,175900,3638258777,824,824,824,824,0
20230726,175800,3638258777,824,824,824,824,0
20230726,175700,3638258777,824,824,824,824,0
20230726,175600,3638258777,824,824,824,824,0
20230726,175500,3638258777,824,824,824,824,0
20230726,175400,3638258777,824,824,824,824,0
20230726,175300,3638258777,824,824,824,824,0
20230726,175200,3638258777,824,824,824,824,0
20230726,175100,3638258777,824,824,824,824,0
20230726,175000,3638258777,824,824,824,824,0
20230726,174900,3638258777,824,824,824,824,0
20230726,174800,3638258777,824,824,824,824,0
20230726,174700,3638258777,824,824,824,824,0
20230726,174600,3638258777,824,824,824,824,0
20230726,174500,3638258777,824,824,824,824,0
20230726,174400,3638258777,824,824,824,824,0
20230726,174300,3638258777,824,824,824,824,0
20230726,174200,3638258777,824,824,824,824,78007
20230726,174100,3638258777,824,824,824,824,0
20230726,174000,3638258777,824,824,824,824,0
20230726,173900,3638258777,824,824,824,824,0
20230726,173800,3638258777,824,824,824,824,0
20230726,173700,3638258777,824,824,824,824,0
20230726,173600,3638258777,824,824,824,824,0
20230726,173500,3638258777,824,824,824,824,0
20230726,173400,3638258777,824,824,824,824,0
20230726,173300,3638258777,824,824,824,824,0
20230726,173200,3638258777,824,824,824,824,0
20230726,173100,3638258777,824,824,824,824,0
20230726,173000,3638258777,824,824,824,824,0
20230726,172900,3638258777,824,824,824,824,0
20230726,172800,3638258777,824,824,824,824,0
20230726,172700,3638258777,824,824,824,824,0
20230726,172600,3638258777,824,824,824,824,0
20230726,172500,3638258777,824,824,824,824,0
20230726,172400,3638258777,824,824,824,824,0
20230726,172300,3638258777,824,824,824,824,0
20230726,172200,3638258777,824,824,824,824,0
20230726,172100,3638258777,824,824,824,824,0
20230726,172000,3638258777,824,824,824,824,0
20230726,171900,3638258777,824,824,824,824,0
20230726,171800,3638258777,824,824,824,824,0
20230726,171700,3638258777,824,824,824,824,0
20230726,171600,3638258777,824,824,824,824,0
20230726,171500,3638258777,824,824,824,824,0
20230726,171400,3638258777,824,824,824,824,0
20230726,171300,3638258777,824,824,824,824,0
20230726,171200,3638258777,824,824,824,824,78007
20230726,171100,3638258777,824,824,824,824,0
20230726,171000,3638258777,824,824,824,824,0
20230726,170900,3638258777,824,824,824,824,0
20230726,170800,3638258777,824,824,824,824,0
20230726,170700,3638258777,824,824,824,824,0
20230726,170600,3638258777,824,824,824,824,0
20230726,170500,3638258777,824,824,824,824,0
20230726,170400,3638258777,824,824,824,824,0
20230726,170300,3638258777,824,824,824,824,0
20230726,170200,3638258777,824,824,824,824,0
20230726,170100,3638258777,824,824,824,824,0
20230726,170000,3638258777,824,824,824,824,0
20230726,165900,3638258777,824,824,824,824,0
20230726,165800,3638258777,824,824,824,824,0
20230726,165700,3638258777,824,824,824,824,0
20230726,165600,3638258777,824,824,824,824,0
20230726,165500,3638258777,824,824,824,824,0
20230726,165400,3638258777,824,824,824,824,0
20230726,165300,3638258777,824,824,824,824,0
20230726,165200,3638258777,824,824,824,824,0
20230726,165100,3638258777,824,824,824,824,0
20230726,165000,3638258777,824,824,824,824,0
20230726,164900,3638258777,824,824,824,824,0
20230726,164800,3638258777,824,824,824,824,0
20230726,164700,3638258777,824,824,824,824,0
20230726,164600,3638258777,824,824,824,824,0
20230726,164500,3638258777,824,824,824,824,0
20230726,164400,3638258777,824,824,824,824,0
20230726,164300,3638258777,824,824,824,824,0
20230726,164200,3638258777,824,824,824,824,78007
20230726,164100,3638258777,824,824,824,824,0
20230726,164000,3638258777,824,824,824,824,0
20230726,163900,3638258777,824,824,824,824,0
20230726,163800,3638258777,824,824,824,824,0
20230726,163700,3638258777,824,824,824,824,0
20230726,163600,3638258777,824,824,824,824,0
20230726,163500,3638258777,824,824,824,824,0
20230726,163400,3638258777,824,824,824,824,0
20230726,163300,3638258777,824,824,824,824,0
20230726,163200,3638258777,824,824,824,824,0
20230726,163100,3638258777,824,824,824,824,0
20230726,163000,3638258777,824,824,824,824,0
20230726,162900,3638258777,824,824,824,824,0
20230726,162800,3638258777,824,824,824,824,0
20230726,162700,3638258777,824,824,824,824,0
20230726,162600,3638258777,824,824,824,824,0
20230726,162500,3638258777,824,824,824,824,0
20230726,162400,3638258777,824,824,824,824,0
20230726,162300,3638258777,824,824,824,824,0
20230726,162200,3638258777,824,824,824,824,0
20230726,162100,3638258777,824,824,824,824,0
20230726,162000,3638258777,824,824,824,824,0
20230726,161900,3638258777,824,824,824,824,0
20230726,161800,3638258777,824,824,824,824,0
20230726,161700,3638258777,824,824,824,824,0
20230726,161600,3638258777,824,824,824,824,0
20230726,161500,3638258777,824,824,824,824,0
20230726,161400,3638258777,824,824,824,824,0
20230726,161300,3638258777,824,824,824,824,0
20230726,161200,3638258777,824,824,824,824,78007
20230726,161100,3638258777,824,824,824,824,0
20230726,161000,3638258777,824,824,824,824,0
20230726,160900,3638258777,824,824,824,824,0
20230726,160800,3638258777,824,824,824,824,0
20230726,160700,3638258777,824,824,824,824,0
20230726,160600,3638258777,824,824,824,824,0
20230726,160500,3638258777,824,824,824,824,0
20230726,160400,3638258777,824,824,824,824,0
20230726,160300,3638258777,824,824,824,824,0
20230726,160200,3638258777,824,824,824,824,0
20230726,160100,3638258777,824,824,824,824,0
20230726,160000,3638258777,824,824,824,824,0
20230726,155900,3638258777,824,824,824,824,0
20230726,155800,3638258777,824,824,824,824,0
20230726,155700,3638258777,824,824,824,824,0
20230726,155600,3638258777,824,824,824,824,0
20230726,155500,3638258777,824,824,824,824,0
20230726,155400,3638258777,824,824,824,824,0
20230726,155300,3638258777,824,824,824,824,0
20230726,155200,3638258777,824,824,824,824,0
20230726,155100,3638258777,824,824,824,824,0
20230726,155000,3638258777,824,824,824,824,0
20230726,154900,3638258777,824,824,824,824,0
20230726,154800,3638258777,824,824,824,824,0
20230726,154700,3638258777,824,824,824,824,0
20230726,154600,3638258777,824,824,824,824,0
20230726,154500,3638258777,824,824,824,824,0
20230726,154400,3638258777,824,824,824,824,0
20230726,154300,3638258777,824,824,824,824,0
20230726,154200,3638258777,824,824,824,824,78007
20230726,154100,3638258777,824,824,824,824,0
20230726,154000,3638258777,824,824,824,824,0
20230726,153900,3638258777,824,824,824,824,0
20230726,153800,3638258777,824,824,824,824,0
20230726,153700,3638258777,824,824,824,824,0
20230726,153600,3638258777,824,824,824,824,0
20230726,153500,3638258777,824,824,824,824,0
20230726,153400,3638258777,824,824,824,824,0
20230726,153300,3638258777,824,824,824,824,0
20230726,153200,3638258777,824,824,824,824,0
20230726,153100,3638258777,824,824,824,824,0
20230726,153000,3638258777,824,824,824,824,78007
20230726,152900,3573981009,822,822,822,822,0
20230726,152800,3573981009,822,822,822,822,0
20230726,152700,3573981009,822,822,822,822,0
20230726,152600,3573981009,822,822,822,822,0
20230726,152500,3573981009,822,822,822,822,0
20230726,152400,3573981009,822,822,822,822,0
20230726,152300,3573981009,822,822,822,822,0
20230726,152200,3573981009,822,822,822,822,0
20230726,152100,3573981009,822,822,822,822,0
20230726,152000,3573981009,822,822,822,822,0
20230726,151900,3573981009,822,821,822,819,18954
20230726,151800,3558416875,821,821,823,819,4373
20230726,151700,3554830803,823,819,823,819,9389
20230726,151600,3547121759,819,818,821,818,13893
20230726,151500,3535754686,818,817,818,815,3661
20230726,151400,3532764232,817,815,817,815,878
20230726,151300,3532048301,815,815,815,814,1021
20230726,151200,3531217186,815,815,815,813,1130
20230726,151100,3530296238,813,813,815,812,5538
20230726,151000,3525795521,813,814,816,813,7456
20230726,150900,3519727461,816,813,816,813,1554
20230726,150800,3518461732,814,813,814,813,1990
20230726,150700,3516842848,813,816,816,813,4307
20230726,150600,3513340254,815,813,815,812,21472
20230726,150500,3495901427,813,818,818,813,42264
20230726,150400,3461522904,818,818,819,818,631
20230726,150300,3461006702,819,817,819,815,11683
20230726,150200,3451470291,818,817,818,817,3523
20230726,150100,3448588965,817,819,819,817,1367
20230726,150000,3447472123,819,823,823,819,40128
20230726,145900,3414486668,823,822,824,822,6376
20230726,145800,3409234816,823,823,824,823,3417
20230726,145700,3406422624,823,820,823,820,6585
20230726,145600,3401014025,820,819,820,816,5092
20230726,145500,3396847185,819,818,819,816,2767
20230726,145400,3394586202,818,818,818,818,0
20230726,145300,3394586202,818,815,818,814,23686
20230726,145200,3375304930,819,816,819,815,9642
20230726,145100,3367446060,819,817,819,817,7919
20230726,145000,3360976235,819,814,819,814,2123
20230726,144900,3359242499,814,816,817,814,11934
20230726,144800,3349523593,816,817,817,816,2839
20230726,144700,3347206967,817,817,818,817,3420
20230726,144600,3344410827,818,819,819,818,12820
20230726,144500,3333923343,819,818,819,818,1601
20230726,144400,3332613724,818,819,819,818,1396
20230726,144300,3331471740,819,821,821,819,403
20230726,144200,3331141672,821,821,821,821,120
20230726,144100,3331043152,821,821,821,821,10
20230726,144000,3331034942,821,821,821,821,0
20230726,143900,3331034942,821,821,821,820,1900
20230726,143800,3329476267,824,822,824,822,27
20230726,143700,3329454063,823,824,825,823,274
20230726,143600,3329228082,825,824,825,824,869
20230726,143500,3328511871,824,824,824,824,61
20230726,143400,3328461607,824,824,824,824,2
20230726,143300,3328459959,824,824,824,824,505
20230726,143200,3328043839,824,824,824,824,607
20230726,143100,3327543671,822,822,824,822,4002
20230726,143000,3324254025,824,824,824,824,8
20230726,142900,3324247433,823,824,824,821,2307
20230726,142800,3322349775,822,823,823,822,546
20230726,142700,3321900936,824,822,824,822,5608
20230726,142600,3317291037,822,822,822,821,1604
20230726,142500,3315973549,822,822,822,822,4166
20230726,142400,3312549097,823,823,823,823,2
20230726,142300,3312547451,823,826,826,821,8933
20230726,142200,3305196875,826,823,826,823,440
20230726,142100,3304834746,821,826,826,821,3387
20230726,142000,3302047002,826,825,827,822,10034
20230726,141900,3293758118,823,824,826,823,9829
20230726,141800,3285658332,824,820,824,816,11151
20230726,141700,3276499070,821,815,821,813,5972
20230726,141600,3271620423,816,814,817,807,20900
20230726,141500,3254593165,809,811,815,809,27634
20230726,141400,3232179775,812,812,812,812,20
20230726,141300,3232163535,812,811,812,810,3019
20230726,141200,3229715553,810,813,814,810,13399
20230726,141100,3218836517,814,815,815,814,4413
20230726,141000,3215244330,815,813,815,813,1485
20230726,140900,3214035939,811,813,814,811,5638
20230726,140800,3209452964,811,812,812,810,8891
20230726,140700,3202248205,811,813,813,811,1914
20230726,140600,3200693885,815,815,816,815,11116
20230726,140500,3191633844,816,814,816,811,39587
20230726,140400,3159488608,813,813,815,813,16594
20230726,140300,3145997526,816,813,816,813,5368
20230726,140200,3141626933,814,811,815,807,13126
20230726,140100,3130966378,810,807,810,807,10716
20230726,140000,3122304714,805,805,807,805,1384
20230726,135900,3121190592,805,807,807,805,12194
20230726,135800,3111360882,807,808,808,807,7525
20230726,135700,3105288164,807,810,810,807,1275
20230726,135600,3104256862,810,810,810,807,27408
20230726,135500,3082138195,807,808,808,807,27133
20230726,135400,3060240801,808,808,808,808,2723
20230726,135300,3058040617,810,812,812,810,11485
20230726,135200,3048715543,812,811,812,811,4155
20230726,135100,3045344108,807,810,811,807,39229
20230726,135000,3013635491,807,808,811,807,2400
20230726,134900,3011697662,807,809,809,807,10423
20230726,134800,3003275355,808,810,812,808,26413
20230726,134700,2981930144,812,809,812,809,8441
20230726,134600,2975093360,808,812,812,808,33122
20230726,134500,2948311600,814,812,815,812,4541
20230726,134400,2944623935,813,812,815,812,5237
20230726,134300,2940365613,817,817,817,817,0
20230726,134200,2940365613,817,810,817,810,3180
20230726,134100,2937780754,810,808,812,808,15987
20230726,134000,2924841662,808,812,812,807,57879
20230726,133900,2878075789,813,811,814,810,17285
20230726,133800,2864049177,812,813,816,812,4496
20230726,133700,2860395785,813,813,814,813,10765
20230726,133600,2851641360,815,813,815,813,7895
20230726,133500,2845216685,813,820,821,812,59843
20230726,133400,2796487070,821,818,821,816,8905
20230726,133300,2789193724,818,816,818,812,25364
20230726,133200,2768516695,812,815,815,809,10022
20230726,133100,2760367404,815,816,816,807,38716
20230726,133000,2729039602,816,815,816,811,11701
20230726,132900,2719527374,810,816,816,810,13127
20230726,132800,2708854708,816,813,816,810,7002
20230726,132700,2703168705,811,814,815,810,50328
20230726,132600,2662324663,812,827,827,812,35563
20230726,132500,2633324860,820,824,824,820,11862
20230726,132400,2623586402,820,825,828,820,30708
20230726,132300,2598377093,825,825,825,825,1301
20230726,132200,2597303768,826,826,826,826,617
20230726,132100,2596794126,829,826,829,826,1093
20230726,132000,2595891230,821,830,830,821,21501
20230726,131900,2578174482,825,829,829,825,33892
20230726,131800,2550209164,830,825,831,824,19324
20230726,131700,2534261257,831,830,834,821,29213
20230726,131600,2510163372,828,834,834,828,4251
20230726,131500,2506633359,835,834,836,830,15398
20230726,131400,2493806702,834,829,834,829,15118
20230726,131300,2481238810,829,824,829,824,21896
20230726,131200,2463141602,825,821,825,821,134
20230726,131100,2463031098,825,823,825,821,1583
20230726,131000,2461730800,823,821,825,820,6055
20230726,130900,2456759899,822,822,826,822,3947
20230726,130800,2453510359,825,821,825,820,2716
20230726,130700,2451282817,824,826,826,820,5606
20230726,130600,2446682723,826,826,826,826,20
20230726,130500,2446666203,826,818,826,818,1863
20230726,130400,2445134981,826,823,827,819,45348
20230726,130300,2407964808,827,827,827,823,4101
20230726,130200,2404582393,827,828,828,825,243
20230726,130100,2404381394,828,823,828,823,18910
20230726,130000,2388803651,828,827,828,823,43051
20230726,125900,2353340508,829,829,829,826,4485
20230726,125800,2349633641,829,827,829,826,3190
20230726,125700,2346997317,830,830,830,829,1107
20230726,125600,2346078865,830,827,830,826,2634
20230726,125500,2343898604,827,827,827,825,6385
20230726,125400,2338630209,827,825,827,825,2606
20230726,125300,2336478655,825,822,825,821,5719
20230726,125200,2331776743,820,822,822,817,12473
20230726,125100,2321582135,822,822,822,820,905
20230726,125000,2320838235,822,823,825,815,17614
20230726,124900,2306401146,823,826,826,823,4156
20230726,124800,2302974752,823,820,823,815,7277
20230726,124700,2297019433,818,817,820,816,23093
20230726,124600,2278150319,817,815,817,811,41030
20230726,124500,2244828561,815,817,818,811,25364
20230726,124400,2224208417,818,816,818,816,7003
20230726,124300,2218483963,822,817,822,813,16209
20230726,124200,2205281907,819,820,823,818,2382
20230726,124100,2203330658,823,819,823,819,4675
20230726,124000,2199497170,820,816,820,816,16529
20230726,123900,2185976024,818,818,818,816,3335
20230726,123800,2183250528,818,815,818,814,3534
20230726,123700,2180364318,818,817,818,815,17418
20230726,123600,2166141946,817,816,819,812,28071
20230726,123500,2143299901,819,820,820,816,8008
20230726,123400,2136756195,823,823,823,823,0
20230726,123300,2136756195,823,824,824,818,26510
20230726,123200,2115025880,824,822,827,820,22422
20230726,123100,2096574822,824,821,824,821,5556
20230726,123000,2092013325,821,825,825,820,51892
20230726,122900,2049411979,827,827,827,824,13061
20230726,122800,2038649050,827,828,832,824,16390
20230726,122700,2025128011,832,832,832,830,1004
20230726,122600,2024294683,833,826,833,826,3356
20230726,122500,2021516888,828,832,832,824,45104
20230726,122400,1984315272,833,832,833,832,1004
20230726,122300,1983479942,829,829,829,828,493
20230726,122200,1983071375,829,828,829,825,17007
20230726,122100,1969022184,829,829,829,828,1661
20230726,122000,1967645221,833,833,833,829,395
20230726,121900,1967317750,832,831,833,829,5063
20230726,121800,1963119379,831,831,833,828,6545
20230726,121700,1957687669,828,830,830,825,18403
20230726,121600,1942473742,830,830,831,830,4002
20230726,121500,1939152080,831,830,831,830,525
20230726,121400,1938715825,831,831,831,828,1160
20230726,121300,1937754836,831,831,831,831,98
20230726,121200,1937673398,828,831,831,828,3001
20230726,121100,1935187709,828,831,831,828,13663
20230726,121000,1923872942,831,832,832,828,17454
20230726,120900,1909404776,830,831,832,830,4771
20230726,120800,1905441602,831,832,833,831,2129
20230726,120700,1903670400,832,832,832,830,101
20230726,120600,1903586562,830,830,832,830,1015
20230726,120500,1902744052,833,832,833,830,25436
20230726,120400,1881622034,833,835,835,833,475
20230726,120300,1881226193,835,834,835,833,1788
20230726,120200,1879736586,835,835,835,833,64
20230726,120100,1879683149,832,832,835,832,6154
20230726,120000,1874560761,831,836,836,831,12454
20230726,115900,1864190398,836,836,836,836,2
20230726,115800,1864188726,834,833,836,833,2981
20230726,115700,1861705441,833,836,836,833,302
20230726,115600,1861453869,836,836,836,835,4002
20230726,115500,1858109197,836,836,836,836,2
20230726,115400,1858107525,830,836,836,830,10400
20230726,115300,1849460289,836,836,836,831,20612
20230726,115200,1832308253,834,836,836,834,6092
20230726,115100,1827224585,836,835,838,835,2522
20230726,115000,1825118584,838,836,838,834,4422
20230726,114900,1821427492,840,840,840,834,24160
20230726,114800,1801234190,841,839,841,839,1132
20230726,114700,1800283748,840,840,840,840,100
20230726,114600,1800199748,840,840,841,838,6709
20230726,114500,1794573628,840,840,841,840,3646
20230726,114400,1791510966,840,839,840,838,10052
20230726,114300,1783085389,840,838,840,837,7066
20230726,114200,1777170522,840,840,840,838,3017
20230726,114100,1774642262,841,839,841,837,3967
20230726,114000,1771317322,841,838,841,837,12549
20230726,113900,1760809724,837,839,840,837,4626
20230726,113800,1756932529,840,841,841,840,4656
20230726,113700,1753020691,841,839,841,839,5900
20230726,113600,1748065722,840,839,840,839,8324
20230726,113500,1741078396,839,838,839,838,433
20230726,113400,1740715376,840,836,840,836,18346
20230726,113300,1725347514,836,834,836,833,11301
20230726,113200,1715917520,834,836,836,834,2711
20230726,113100,1713655296,836,837,837,836,1232
20230726,113000,1712624262,837,836,837,836,5052
20230726,112900,1708400788,835,835,836,835,5580
20230726,112800,1703740993,835,834,835,834,4008
20230726,112700,1700398302,835,835,835,834,5416
20230726,112600,1695881242,835,836,836,835,541
20230726,112500,1695429446,836,837,837,835,2909
20230726,112400,1693000033,835,835,837,834,18317
20230726,112300,1677703498,837,835,837,835,5699
20230726,112200,1672944829,837,837,837,834,623
20230726,112100,1672425235,834,836,837,834,6032
20230726,112000,1667392015,836,833,836,833,11579
20230726,111900,1657744543,835,835,835,833,19
20230726,111800,1657728684,833,833,833,833,5668
20230726,111700,1653007240,833,832,835,832,1490
20230726,111600,1651765350,834,834,834,832,2192
20230726,111500,1649940621,835,832,835,832,310
20230726,111400,1649682393,833,834,836,833,3517
20230726,111300,1646749172,836,834,836,833,8153
20230726,111200,1639951818,834,832,836,831,4084
20230726,111100,1636550858,836,836,837,832,8575
20230726,111000,1629402793,838,835,838,835,2609
20230726,110900,1627219459,836,836,837,835,479
20230726,110800,1626819474,837,831,837,830,111523
20230726,110700,1533919781,831,831,833,831,5814
20230726,110600,1529088207,833,834,835,831,9352
20230726,110500,1521306244,836,836,837,833,12130
20230726,110400,1511177435,837,837,837,836,5695
20230726,110300,1506416072,835,835,835,835,200
20230726,110200,1506249072,835,838,838,835,9131
20230726,110100,1498624545,835,836,838,835,2372
20230726,110000,1496643853,836,837,837,836,2061
20230726,105900,1494920792,837,837,839,837,121
20230726,105800,1494819505,837,836,839,836,426
20230726,105700,1494462944,836,836,839,836,5
20230726,105600,1494458758,835,835,839,835,2820
20230726,105500,1492104054,835,838,839,835,9045
20230726,105400,1484539912,839,839,839,836,6335
20230726,105300,1479237476,837,837,837,837,10551
20230726,105200,1470406289,837,841,841,837,2344
20230726,105100,1468441917,840,840,841,839,41521
20230726,105000,1433567508,839,832,839,832,80628
20230726,104900,1366174405,832,828,832,828,4012
20230726,104800,1362836839,827,830,832,827,12168
20230726,104700,1352761649,831,830,832,827,12254
20230726,104600,1342610150,830,831,831,829,16182
20230726,104500,1329173642,833,837,837,831,10656
20230726,104400,1320306771,834,838,838,834,12167
20230726,104300,1310153340,840,840,841,835,22952
20230726,104200,1290952033,841,842,843,839,65824
20230726,104100,1235638561,843,843,845,843,2019
20230726,104000,1233936528,843,840,843,840,7760
20230726,103900,1227406016,841,844,844,840,5827
20230726,103800,1222507792,844,843,845,840,23228
20230726,103700,1202990877,843,844,846,842,13665
20230726,103600,1191460713,842,843,845,841,27829
20230726,103500,1168042368,845,843,846,843,7893
20230726,103400,1161384857,844,848,848,844,5102
20230726,103300,1157077115,848,848,848,847,350
20230726,103200,1156780425,848,848,848,845,24183
20230726,103100,1136325772,849,851,851,848,2008
20230726,103000,1134617809,850,849,850,849,11355
20230726,102900,1124973677,850,850,850,846,1102
20230726,102800,1124041152,850,846,850,846,2407
20230726,102700,1122004279,850,849,851,846,25876
20230726,102600,1100051175,849,850,850,847,17826
20230726,102500,1084934556,849,851,851,849,22624
20230726,102400,1065706575,851,854,859,850,22765
20230726,102300,1046315351,859,859,859,854,6355
20230726,102200,1040876551,857,861,861,857,4761
20230726,102100,1036796350,858,861,864,858,15951
20230726,102000,1023086317,865,863,865,861,3257
20230726,101900,1020271632,865,865,865,861,844
20230726,101800,1019544862,865,861,865,861,1044
20230726,101700,1018645802,865,862,866,860,1986
20230726,101600,1016932635,866,870,870,862,3458
20230726,101500,1013951357,870,861,871,861,12880
20230726,101400,1002781479,865,864,865,860,117
20230726,101300,1002680356,864,861,864,861,6753
20230726,101200,996864736,861,859,861,859,10235
20230726,101100,988065859,861,861,861,861,2
20230726,101000,988064137,858,858,858,858,1000
20230726,100900,987206137,861,868,869,855,87122
20230726,100800,911766343,868,861,868,861,27416
20230726,100700,888049378,863,858,863,854,20203
20230726,100600,870686654,854,856,858,854,19502
20230726,100500,854004807,859,860,860,856,5271
20230726,100400,849487729,860,861,861,857,39926
20230726,100300,815195663,860,860,861,860,6586
20230726,100200,809531201,861,862,865,860,13097
20230726,100100,798265360,862,861,864,860,16238
20230726,100000,784298407,866,866,866,860,4715
20230726,095900,780229703,862,860,862,860,3156
20230726,095800,777512901,860,861,862,860,3773
20230726,095700,774266062,862,862,866,860,22389
20230726,095600,754968562,860,862,866,860,24542
20230726,095500,733844288,862,862,863,862,5370
20230726,095400,729215342,863,868,869,863,4705
20230726,095300,725148715,870,862,870,862,7746
20230726,095200,718460727,863,862,863,862,13
20230726,095100,718449513,862,863,863,860,245
20230726,095000,718238783,863,862,863,859,2285
20230726,094900,716273357,862,865,865,859,9742
20230726,094800,707891603,870,866,870,865,1482
20230726,094700,706608876,867,867,870,867,9784
20230726,094600,698126133,872,868,872,867,1357
20230726,094500,696948524,874,869,874,868,6119
20230726,094400,691635332,869,869,870,869,1032
20230726,094300,690738520,869,867,870,867,7580
20230726,094200,684164839,867,870,871,866,14963
20230726,094100,671183165,872,871,874,868,8457
20230726,094000,663826472,874,875,875,871,1251
20230726,093900,662735535,875,871,875,871,19277
20230726,093800,645893220,873,873,873,871,436
20230726,093700,645513192,873,872,873,867,2589
20230726,093600,643264818,872,868,872,867,212
20230726,093500,643080524,870,874,874,869,13876
20230726,093400,630978423,874,874,874,871,3567
20230726,093300,627864234,875,872,875,871,10931
20230726,093200,618324071,875,872,875,869,11074
20230726,093100,608676993,874,870,875,869,31347
20230726,093000,581392696,870,873,874,869,12643
20230726,092900,570389953,874,874,874,870,3818
20230726,092800,567067445,870,873,874,870,28313
20230726,092700,542397636,872,865,874,865,16052
20230726,092600,528452628,859,862,866,857,36711
20230726,092500,496802316,860,863,863,857,14725
20230726,092400,484134364,863,865,866,862,5842
20230726,092300,479087342,865,866,866,864,751
20230726,092200,478437972,865,861,866,861,2423
20230726,092100,476340936,866,867,867,860,1510
20230726,092000,475033064,868,866,869,856,19094
20230726,091900,458566317,866,861,867,861,3755
20230726,091800,455320751,863,859,863,857,45612
20230726,091700,416061583,860,858,860,853,9090
20230726,091600,408265248,859,857,860,851,17940
20230726,091500,392900004,860,861,861,857,16222
20230726,091400,378990046,862,863,864,861,4132
20230726,091300,375425076,863,863,864,861,8930
20230726,091200,367724912,864,860,865,860,8857
20230726,091100,360085710,860,862,864,858,8520
20230726,091000,352747275,862,857,862,850,24584
20230726,090900,331697058,850,848,858,848,21602
20230726,090800,313265389,851,851,851,845,45504
20230726,090700,274619614,851,854,856,851,35450
20230726,090600,244348597,853,857,857,853,22532
20230726,090500,225095577,860,860,860,855,38033
20230726,090400,192497867,860,864,864,858,68218
20230726,090300,133816404,863,861,866,861,29620
20230726,090200,108257833,861,873,873,860,25473
20230726,090100,86168346,873,872,879,870,14267
20230726,090000,73740984,875,875,880,875,76173