stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190300,1537867680,3300,3300,3300,3300,5433
20230726,190200,1537867680,3300,3300,3300,3300,0
20230726,190100,1537867680,3300,3300,3300,3300,0
20230726,190000,1537867680,3300,3300,3300,3300,0
20230726,185900,1537867680,3300,3300,3300,3300,0
20230726,185800,1537867680,3300,3300,3300,3300,0
20230726,185700,1537867680,3300,3300,3300,3300,0
20230726,185600,1537867680,3300,3300,3300,3300,0
20230726,185500,1537867680,3300,3300,3300,3300,0
20230726,185400,1537867680,3300,3300,3300,3300,0
20230726,185300,1537867680,3300,3300,3300,3300,0
20230726,185200,1537867680,3300,3300,3300,3300,0
20230726,185100,1537867680,3300,3300,3300,3300,0
20230726,185000,1537867680,3300,3300,3300,3300,0
20230726,184900,1537867680,3300,3300,3300,3300,0
20230726,184800,1537867680,3300,3300,3300,3300,0
20230726,184700,1537867680,3300,3300,3300,3300,0
20230726,184600,1537867680,3300,3300,3300,3300,0
20230726,184500,1537867680,3300,3300,3300,3300,0
20230726,184400,1537867680,3300,3300,3300,3300,0
20230726,184300,1537867680,3300,3300,3300,3300,0
20230726,184200,1537867680,3300,3300,3300,3300,0
20230726,184100,1537867680,3300,3300,3300,3300,0
20230726,184000,1537867680,3300,3300,3300,3300,0
20230726,183900,1537867680,3300,3300,3300,3300,0
20230726,183800,1537867680,3300,3300,3300,3300,0
20230726,183700,1537867680,3300,3300,3300,3300,0
20230726,183600,1537867680,3300,3300,3300,3300,0
20230726,183500,1537867680,3300,3300,3300,3300,0
20230726,183400,1537867680,3300,3300,3300,3300,0
20230726,183300,1537867680,3300,3300,3300,3300,5433
20230726,183200,1537867680,3300,3300,3300,3300,0
20230726,183100,1537867680,3300,3300,3300,3300,0
20230726,183000,1537867680,3300,3300,3300,3300,0
20230726,182900,1537867680,3300,3300,3300,3300,0
20230726,182800,1537867680,3300,3300,3300,3300,0
20230726,182700,1537867680,3300,3300,3300,3300,0
20230726,182600,1537867680,3300,3300,3300,3300,0
20230726,182500,1537867680,3300,3300,3300,3300,0
20230726,182400,1537867680,3300,3300,3300,3300,0
20230726,182300,1537867680,3300,3300,3300,3300,0
20230726,182200,1537867680,3300,3300,3300,3300,0
20230726,182100,1537867680,3300,3300,3300,3300,0
20230726,182000,1537867680,3300,3300,3300,3300,0
20230726,181900,1537867680,3300,3300,3300,3300,0
20230726,181800,1537867680,3300,3300,3300,3300,0
20230726,181700,1537867680,3300,3300,3300,3300,0
20230726,181600,1537867680,3300,3300,3300,3300,0
20230726,181500,1537867680,3300,3300,3300,3300,0
20230726,181400,1537867680,3300,3300,3300,3300,0
20230726,181300,1537867680,3300,3300,3300,3300,0
20230726,181200,1537867680,3300,3300,3300,3300,0
20230726,181100,1537867680,3300,3300,3300,3300,0
20230726,181000,1537867680,3300,3300,3300,3300,0
20230726,180900,1537867680,3300,3300,3300,3300,0
20230726,180800,1537867680,3300,3300,3300,3300,0
20230726,180700,1537867680,3300,3300,3300,3300,0
20230726,180600,1537867680,3300,3300,3300,3300,0
20230726,180500,1537867680,3300,3300,3300,3300,0
20230726,180400,1537867680,3300,3300,3300,3300,0
20230726,180300,1537867680,3300,3300,3300,3300,5433
20230726,180200,1537867680,3300,3300,3300,3300,0
20230726,180100,1537867680,3300,3300,3300,3300,0
20230726,180000,1537867680,3300,3300,3300,3300,0
20230726,175900,1537867680,3300,3300,3300,3300,0
20230726,175800,1537867680,3300,3300,3300,3300,0
20230726,175700,1537867680,3300,3300,3300,3300,0
20230726,175600,1537867680,3300,3300,3300,3300,0
20230726,175500,1537867680,3300,3300,3300,3300,0
20230726,175400,1537867680,3300,3300,3300,3300,0
20230726,175300,1537867680,3300,3300,3300,3300,0
20230726,175200,1537867680,3300,3300,3300,3300,0
20230726,175100,1537867680,3300,3300,3300,3300,0
20230726,175000,1537867680,3300,3300,3300,3300,0
20230726,174900,1537867680,3300,3300,3300,3300,0
20230726,174800,1537867680,3300,3300,3300,3300,0
20230726,174700,1537867680,3300,3300,3300,3300,0
20230726,174600,1537867680,3300,3300,3300,3300,0
20230726,174500,1537867680,3300,3300,3300,3300,0
20230726,174400,1537867680,3300,3300,3300,3300,0
20230726,174300,1537867680,3300,3300,3300,3300,0
20230726,174200,1537867680,3300,3300,3300,3300,0
20230726,174100,1537867680,3300,3300,3300,3300,0
20230726,174000,1537867680,3300,3300,3300,3300,0
20230726,173900,1537867680,3300,3300,3300,3300,0
20230726,173800,1537867680,3300,3300,3300,3300,0
20230726,173700,1537867680,3300,3300,3300,3300,0
20230726,173600,1537867680,3300,3300,3300,3300,0
20230726,173500,1537867680,3300,3300,3300,3300,0
20230726,173400,1537867680,3300,3300,3300,3300,0
20230726,173300,1537867680,3300,3300,3300,3300,5433
20230726,173200,1537867680,3300,3300,3300,3300,0
20230726,173100,1537867680,3300,3300,3300,3300,0
20230726,173000,1537867680,3300,3300,3300,3300,0
20230726,172900,1537867680,3300,3300,3300,3300,0
20230726,172800,1537867680,3300,3300,3300,3300,0
20230726,172700,1537867680,3300,3300,3300,3300,0
20230726,172600,1537867680,3300,3300,3300,3300,0
20230726,172500,1537867680,3300,3300,3300,3300,0
20230726,172400,1537867680,3300,3300,3300,3300,0
20230726,172300,1537867680,3300,3300,3300,3300,0
20230726,172200,1537867680,3300,3300,3300,3300,0
20230726,172100,1537867680,3300,3300,3300,3300,0
20230726,172000,1537867680,3300,3300,3300,3300,0
20230726,171900,1537867680,3300,3300,3300,3300,0
20230726,171800,1537867680,3300,3300,3300,3300,0
20230726,171700,1537867680,3300,3300,3300,3300,0
20230726,171600,1537867680,3300,3300,3300,3300,0
20230726,171500,1537867680,3300,3300,3300,3300,0
20230726,171400,1537867680,3300,3300,3300,3300,0
20230726,171300,1537867680,3300,3300,3300,3300,0
20230726,171200,1537867680,3300,3300,3300,3300,0
20230726,171100,1537867680,3300,3300,3300,3300,0
20230726,171000,1537867680,3300,3300,3300,3300,0
20230726,170900,1537867680,3300,3300,3300,3300,0
20230726,170800,1537867680,3300,3300,3300,3300,0
20230726,170700,1537867680,3300,3300,3300,3300,0
20230726,170600,1537867680,3300,3300,3300,3300,0
20230726,170500,1537867680,3300,3300,3300,3300,0
20230726,170400,1537867680,3300,3300,3300,3300,0
20230726,170300,1537867680,3300,3300,3300,3300,5433
20230726,170200,1537867680,3300,3300,3300,3300,0
20230726,170100,1537867680,3300,3300,3300,3300,0
20230726,170000,1537867680,3300,3300,3300,3300,0
20230726,165900,1537867680,3300,3300,3300,3300,0
20230726,165800,1537867680,3300,3300,3300,3300,0
20230726,165700,1537867680,3300,3300,3300,3300,0
20230726,165600,1537867680,3300,3300,3300,3300,0
20230726,165500,1537867680,3300,3300,3300,3300,0
20230726,165400,1537867680,3300,3300,3300,3300,0
20230726,165300,1537867680,3300,3300,3300,3300,0
20230726,165200,1537867680,3300,3300,3300,3300,0
20230726,165100,1537867680,3300,3300,3300,3300,0
20230726,165000,1537867680,3300,3300,3300,3300,0
20230726,164900,1537867680,3300,3300,3300,3300,0
20230726,164800,1537867680,3300,3300,3300,3300,0
20230726,164700,1537867680,3300,3300,3300,3300,0
20230726,164600,1537867680,3300,3300,3300,3300,0
20230726,164500,1537867680,3300,3300,3300,3300,0
20230726,164400,1537867680,3300,3300,3300,3300,0
20230726,164300,1537867680,3300,3300,3300,3300,0
20230726,164200,1537867680,3300,3300,3300,3300,0
20230726,164100,1537867680,3300,3300,3300,3300,0
20230726,164000,1537867680,3300,3300,3300,3300,0
20230726,163900,1537867680,3300,3300,3300,3300,0
20230726,163800,1537867680,3300,3300,3300,3300,0
20230726,163700,1537867680,3300,3300,3300,3300,0
20230726,163600,1537867680,3300,3300,3300,3300,0
20230726,163500,1537867680,3300,3300,3300,3300,0
20230726,163400,1537867680,3300,3300,3300,3300,0
20230726,163300,1537867680,3300,3300,3300,3300,5433
20230726,163200,1537867680,3300,3300,3300,3300,0
20230726,163100,1537867680,3300,3300,3300,3300,0
20230726,163000,1537867680,3300,3300,3300,3300,0
20230726,162900,1537867680,3300,3300,3300,3300,0
20230726,162800,1537867680,3300,3300,3300,3300,0
20230726,162700,1537867680,3300,3300,3300,3300,0
20230726,162600,1537867680,3300,3300,3300,3300,0
20230726,162500,1537867680,3300,3300,3300,3300,0
20230726,162400,1537867680,3300,3300,3300,3300,0
20230726,162300,1537867680,3300,3300,3300,3300,0
20230726,162200,1537867680,3300,3300,3300,3300,0
20230726,162100,1537867680,3300,3300,3300,3300,0
20230726,162000,1537867680,3300,3300,3300,3300,0
20230726,161900,1537867680,3300,3300,3300,3300,0
20230726,161800,1537867680,3300,3300,3300,3300,0
20230726,161700,1537867680,3300,3300,3300,3300,0
20230726,161600,1537867680,3300,3300,3300,3300,0
20230726,161500,1537867680,3300,3300,3300,3300,0
20230726,161400,1537867680,3300,3300,3300,3300,0
20230726,161300,1537867680,3300,3300,3300,3300,0
20230726,161200,1537867680,3300,3300,3300,3300,0
20230726,161100,1537867680,3300,3300,3300,3300,0
20230726,161000,1537867680,3300,3300,3300,3300,0
20230726,160900,1537867680,3300,3300,3300,3300,0
20230726,160800,1537867680,3300,3300,3300,3300,0
20230726,160700,1537867680,3300,3300,3300,3300,0
20230726,160600,1537867680,3300,3300,3300,3300,0
20230726,160500,1537867680,3300,3300,3300,3300,0
20230726,160400,1537867680,3300,3300,3300,3300,0
20230726,160300,1537867680,3300,3300,3300,3300,5433
20230726,160200,1537867680,3300,3300,3300,3300,0
20230726,160100,1537867680,3300,3300,3300,3300,0
20230726,160000,1537867680,3300,3300,3300,3300,0
20230726,155900,1537867680,3300,3300,3300,3300,0
20230726,155800,1537867680,3300,3300,3300,3300,0
20230726,155700,1537867680,3300,3300,3300,3300,0
20230726,155600,1537867680,3300,3300,3300,3300,0
20230726,155500,1537867680,3300,3300,3300,3300,0
20230726,155400,1537867680,3300,3300,3300,3300,0
20230726,155300,1537867680,3300,3300,3300,3300,0
20230726,155200,1537867680,3300,3300,3300,3300,0
20230726,155100,1537867680,3300,3300,3300,3300,0
20230726,155000,1537867680,3300,3300,3300,3300,0
20230726,154900,1537867680,3300,3300,3300,3300,0
20230726,154800,1537867680,3300,3300,3300,3300,0
20230726,154700,1537867680,3300,3300,3300,3300,0
20230726,154600,1537867680,3300,3300,3300,3300,0
20230726,154500,1537867680,3300,3300,3300,3300,0
20230726,154400,1537867680,3300,3300,3300,3300,0
20230726,154300,1537867680,3300,3300,3300,3300,0
20230726,154200,1537867680,3300,3300,3300,3300,0
20230726,154100,1537867680,3300,3300,3300,3300,0
20230726,154000,1537867680,3300,3300,3300,3300,0
20230726,153900,1537867680,3300,3300,3300,3300,0
20230726,153800,1537867680,3300,3300,3300,3300,0
20230726,153700,1537867680,3300,3300,3300,3300,0
20230726,153600,1537867680,3300,3300,3300,3300,0
20230726,153500,1537867680,3300,3300,3300,3300,0
20230726,153400,1537867680,3300,3300,3300,3300,0
20230726,153300,1537867680,3300,3300,3300,3300,5433
20230726,153200,1537867680,3300,3300,3300,3300,0
20230726,153100,1537867680,3300,3300,3300,3300,0
20230726,153000,1537867680,3300,3300,3300,3300,5433
20230726,152900,1519938780,3305,3305,3305,3305,0
20230726,152800,1519938780,3305,3305,3305,3305,0
20230726,152700,1519938780,3305,3305,3305,3305,0
20230726,152600,1519938780,3305,3305,3305,3305,0
20230726,152500,1519938780,3305,3305,3305,3305,0
20230726,152400,1519938780,3305,3305,3305,3305,0
20230726,152300,1519938780,3305,3305,3305,3305,0
20230726,152200,1519938780,3305,3305,3305,3305,0
20230726,152100,1519938780,3305,3305,3305,3305,0
20230726,152000,1519938780,3305,3305,3305,3305,0
20230726,151900,1519938780,3305,3310,3310,3305,990
20230726,151800,1516665915,3310,3300,3310,3300,3156
20230726,151700,1506237370,3305,3300,3305,3300,488
20230726,151600,1504626640,3305,3310,3310,3305,1781
20230726,151500,1498739985,3305,3310,3310,3305,650
20230726,151400,1496591610,3310,3310,3310,3310,441
20230726,151300,1495131900,3320,3315,3320,3310,1134
20230726,151200,1491377680,3315,3330,3330,3310,1552
20230726,151100,1486236365,3315,3315,3315,3315,962
20230726,151000,1483047335,3310,3310,3330,3310,4484
20230726,150900,1468178235,3310,3310,3310,3310,644
20230726,150800,1466046595,3310,3310,3310,3310,860
20230726,150700,1463199995,3310,3310,3310,3310,133
20230726,150600,1462759765,3310,3315,3315,3310,3154
20230726,150500,1452319925,3315,3310,3315,3310,8
20230726,150400,1452293430,3310,3310,3310,3310,6
20230726,150300,1452273570,3310,3315,3315,3310,408
20230726,150200,1450921075,3315,3315,3315,3315,132
20230726,150100,1450483495,3315,3315,3315,3315,249
20230726,150000,1449658060,3320,3330,3330,3315,1154
20230726,145900,1445818030,3330,3320,3330,3320,398
20230726,145800,1444493195,3320,3325,3325,3315,512
20230726,145700,1442795720,3320,3310,3320,3310,3064
20230726,145600,1432633085,3310,3310,3310,3310,3043
20230726,145500,1422560755,3310,3310,3315,3310,130
20230726,145400,1422129855,3315,3310,3315,3310,98
20230726,145300,1421805260,3310,3315,3315,3310,586
20230726,145200,1419865220,3315,3310,3315,3310,190
20230726,145100,1419235420,3310,3310,3310,3310,5
20230726,145000,1419218870,3310,3310,3310,3310,110
20230726,144900,1418854770,3310,3310,3310,3310,17
20230726,144800,1418798500,3310,3310,3310,3310,10
20230726,144700,1418765400,3310,3310,3310,3310,5
20230726,144600,1418748850,3315,3305,3315,3305,637
20230726,144500,1416639855,3310,3310,3320,3310,3420
20230726,144400,1405311150,3310,3310,3310,3310,16
20230726,144300,1405258190,3310,3320,3320,3310,2623
20230726,144200,1396564800,3315,3320,3320,3315,201
20230726,144100,1395897535,3320,3320,3320,3320,5
20230726,144000,1395880935,3330,3315,3330,3315,137
20230726,143900,1395424875,3315,3320,3325,3315,585
20230726,143800,1393481280,3320,3325,3325,3320,762
20230726,143700,1390947705,3325,3320,3325,3320,23
20230726,143600,1390871255,3325,3320,3325,3320,398
20230726,143500,1389549090,3320,3320,3320,3315,484
20230726,143400,1387942260,3315,3315,3315,3315,56
20230726,143300,1387756620,3315,3315,3315,3310,137
20230726,143200,1387302490,3325,3315,3325,3310,1088
20230726,143100,1383692795,3315,3320,3320,3310,2203
20230726,143000,1376380030,3320,3320,3320,3320,55
20230726,142900,1376197430,3325,3320,3325,3320,55
20230726,142800,1376014605,3320,3320,3320,3320,5
20230726,142700,1375998005,3320,3325,3325,3320,361
20230726,142600,1374799130,3320,3310,3320,3310,3710
20230726,142500,1362500060,3315,3315,3315,3315,223
20230726,142400,1361760815,3315,3315,3320,3310,284
20230726,142300,1360819360,3315,3315,3315,3310,370
20230726,142200,1359593470,3310,3310,3315,3310,51
20230726,142100,1359424455,3315,3315,3325,3315,626
20230726,142000,1357346365,3315,3330,3330,3315,1304
20230726,141900,1353017295,3330,3325,3330,3325,27
20230726,141800,1352927410,3325,3330,3335,3325,260
20230726,141700,1352061160,3330,3320,3330,3320,1880
20230726,141600,1345811500,3315,3310,3315,3310,1949
20230726,141500,1339350590,3310,3310,3310,3310,138
20230726,141400,1338893810,3310,3310,3315,3310,1223
20230726,141300,1334845675,3310,3315,3315,3310,188
20230726,141200,1334222555,3310,3310,3310,3310,6
20230726,141100,1334202695,3315,3325,3325,3315,991
20230726,141000,1330909110,3325,3310,3325,3310,2079
20230726,140900,1324015395,3305,3310,3315,3305,1104
20230726,140800,1320361085,3305,3310,3310,3305,194
20230726,140700,1319719610,3310,3315,3315,3310,220
20230726,140600,1318991380,3310,3310,3315,3310,1986
20230726,140500,1312417620,3310,3325,3325,3305,3394
20230726,140400,1301149320,3325,3325,3330,3325,285
20230726,140300,1300201570,3330,3330,3335,3325,4639
20230726,140200,1284754495,3330,3340,3345,3320,1849
20230726,140100,1278594120,3350,3355,3355,3335,3018
20230726,140000,1268486960,3355,3355,3355,3355,2348
20230726,135900,1260609420,3355,3360,3360,3355,774
20230726,135800,1258012060,3355,3350,3360,3350,277
20230726,135700,1257082505,3355,3355,3360,3355,2965
20230726,135600,1247134675,3355,3340,3355,3340,3257
20230726,135500,1236227810,3345,3330,3345,3330,2360
20230726,135400,1228348760,3330,3325,3330,3325,991
20230726,135300,1225051565,3340,3335,3345,3335,2434
20230726,135200,1216922810,3335,3340,3340,3330,3866
20230726,135100,1204041340,3340,3320,3340,3320,1427
20230726,135000,1199293870,3320,3325,3325,3320,180
20230726,134900,1198695430,3325,3325,3330,3325,705
20230726,134800,1196350815,3325,3325,3330,3325,732
20230726,134700,1193913315,3325,3335,3335,3325,867
20230726,134600,1191022300,3335,3345,3345,3335,268
20230726,134500,1190127295,3345,3350,3350,3345,1926
20230726,134400,1183684320,3350,3345,3350,3340,1457
20230726,134300,1178808825,3335,3335,3345,3325,1419
20230726,134200,1174078090,3335,3320,3335,3320,1696
20230726,134100,1168429850,3320,3295,3335,3295,2090
20230726,134000,1161520260,3300,3310,3310,3295,689
20230726,133900,1159244805,3315,3335,3350,3310,3054
20230726,133800,1149077495,3345,3350,3350,3340,1556
20230726,133700,1143872800,3350,3330,3350,3330,8494
20230726,133600,1115509210,3325,3320,3325,3320,1930
20230726,133500,1109092845,3320,3320,3320,3315,1202
20230726,133400,1105102235,3315,3320,3320,3310,381
20230726,133300,1103839260,3310,3315,3320,3310,1346
20230726,133200,1099375120,3310,3295,3310,3295,2792
20230726,133100,1090155945,3295,3300,3300,3295,153
20230726,133000,1089651740,3300,3295,3300,3295,390
20230726,132900,1088365960,3300,3305,3310,3300,368
20230726,132800,1087148445,3305,3295,3315,3295,88
20230726,132700,1086856905,3305,3300,3305,3295,794
20230726,132600,1084236310,3295,3310,3310,3295,2150
20230726,132500,1077139820,3310,3320,3320,3310,2567
20230726,132400,1068628660,3320,3310,3320,3305,2549
20230726,132300,1060178310,3310,3300,3310,3300,575
20230726,132200,1058278270,3300,3300,3310,3300,13
20230726,132100,1058235360,3305,3310,3315,3305,564
20230726,132000,1056366990,3315,3315,3315,3315,1906
20230726,131900,1050048600,3315,3305,3315,3305,1750
20230726,131800,1044253260,3305,3300,3310,3300,1662
20230726,131700,1038761540,3305,3300,3305,3300,68
20230726,131600,1038536890,3300,3305,3305,3300,16
20230726,131500,1038484040,3300,3295,3305,3295,266
20230726,131400,1037605000,3295,3295,3305,3295,2974
20230726,131300,1027794575,3285,3285,3295,3285,3168
20230726,131200,1017366455,3285,3285,3285,3285,6
20230726,131100,1017346745,3285,3285,3285,3280,6772
20230726,131000,995100890,3280,3280,3280,3280,6
20230726,130900,995081210,3280,3280,3285,3280,385
20230726,130800,993817205,3280,3280,3285,3280,128
20230726,130700,993396815,3280,3285,3285,3280,1064
20230726,130600,989904745,3280,3280,3280,3280,6
20230726,130500,989885065,3285,3285,3285,3285,100
20230726,130400,989556565,3280,3285,3285,3280,162
20230726,130300,989024495,3285,3285,3290,3285,1070
20230726,130200,985507045,3285,3285,3285,3285,4361
20230726,130100,971181160,3285,3285,3285,3285,85
20230726,130000,970901935,3285,3290,3290,3285,2809
20230726,125900,961673620,3290,3290,3290,3290,4045
20230726,125800,948365570,3290,3290,3290,3290,5
20230726,125700,948349120,3295,3295,3295,3295,254
20230726,125600,947512190,3290,3290,3290,3290,374
20230726,125500,946281730,3290,3300,3300,3290,2818
20230726,125400,937001550,3300,3300,3300,3300,592
20230726,125300,935047950,3300,3300,3300,3300,352
20230726,125200,933886350,3300,3300,3300,3300,0
20230726,125100,933886350,3300,3295,3300,3295,363
20230726,125000,932690250,3295,3295,3295,3295,601
20230726,124900,930709955,3295,3295,3295,3295,856
20230726,124800,927889435,3295,3295,3300,3295,1123
20230726,124700,924189145,3300,3300,3300,3300,0
20230726,124600,924189145,3300,3300,3300,3300,1
20230726,124500,924185845,3295,3300,3300,3295,1060
20230726,124400,920691190,3305,3305,3305,3305,0
20230726,124300,920691190,3305,3300,3305,3300,294
20230726,124200,919720840,3300,3300,3300,3300,1400
20230726,124100,915100840,3300,3300,3300,3300,80
20230726,124000,914836840,3300,3300,3300,3300,454
20230726,123900,913338640,3300,3300,3300,3300,300
20230726,123800,912348640,3305,3300,3305,3300,542
20230726,123700,910559540,3300,3300,3300,3300,221
20230726,123600,909830240,3300,3300,3300,3300,2737
20230726,123500,900798140,3305,3305,3305,3305,0
20230726,123400,900798140,3305,3305,3305,3305,3952
20230726,123300,887736780,3310,3310,3310,3310,0
20230726,123200,887736780,3310,3310,3310,3305,2479
20230726,123100,879542095,3310,3310,3310,3310,149
20230726,123000,879048905,3310,3310,3310,3310,0
20230726,122900,879048905,3310,3310,3310,3310,0
20230726,122800,879048905,3310,3310,3310,3310,0
20230726,122700,879048905,3310,3310,3310,3310,713
20230726,122600,876688875,3315,3315,3315,3315,70
20230726,122500,876456825,3315,3315,3315,3315,553
20230726,122400,874623630,3315,3315,3315,3315,154
20230726,122300,874113120,3320,3310,3320,3310,862
20230726,122200,871255095,3310,3315,3315,3310,1268
20230726,122100,867057850,3320,3320,3320,3320,87
20230726,122000,866769010,3320,3310,3320,3310,870
20230726,121900,863884555,3310,3310,3310,3310,35
20230726,121800,863768705,3310,3310,3310,3310,65
20230726,121700,863553555,3315,3310,3315,3310,57
20230726,121600,863364630,3310,3310,3310,3310,222
20230726,121500,862629810,3305,3315,3315,3305,610
20230726,121400,860611635,3315,3315,3315,3315,3
20230726,121300,860601690,3315,3315,3315,3315,0
20230726,121200,860601690,3315,3315,3315,3315,168
20230726,121100,860044770,3305,3310,3310,3305,67
20230726,121000,859823020,3310,3310,3310,3310,605
20230726,120900,857820470,3310,3310,3310,3310,100
20230726,120800,857489470,3310,3305,3310,3305,1664
20230726,120700,851989100,3310,3310,3310,3310,705
20230726,120600,849655550,3310,3310,3310,3310,0
20230726,120500,849655550,3310,3315,3315,3310,1221
20230726,120400,845612320,3320,3325,3325,3320,1479
20230726,120300,840696155,3325,3325,3325,3325,37
20230726,120200,840573130,3330,3325,3330,3325,20
20230726,120100,840506580,3325,3325,3325,3325,0
20230726,120000,840506580,3325,3325,3325,3325,6
20230726,115900,840486630,3325,3325,3325,3325,0
20230726,115800,840486630,3325,3325,3325,3325,960
20230726,115700,837294630,3325,3325,3325,3325,0
20230726,115600,837294630,3325,3330,3330,3325,434
20230726,115500,835851565,3330,3320,3330,3320,96
20230726,115400,835532355,3325,3320,3325,3320,394
20230726,115300,834222365,3320,3315,3320,3315,1389
20230726,115200,829610900,3320,3325,3325,3320,2139
20230726,115100,822508340,3325,3325,3325,3325,72
20230726,115000,822268940,3325,3325,3325,3325,1360
20230726,114900,817746940,3325,3325,3325,3325,0
20230726,114800,817746940,3325,3330,3330,3325,1185
20230726,114700,813802965,3330,3330,3330,3330,0
20230726,114600,813802965,3330,3330,3330,3330,0
20230726,114500,813802965,3330,3330,3330,3330,2
20230726,114400,813796305,3330,3325,3330,3325,210
20230726,114300,813098005,3330,3330,3330,3330,102
20230726,114200,812758345,3325,3325,3325,3325,6
20230726,114100,812738395,3325,3325,3325,3325,1687
20230726,114000,807129120,3325,3325,3325,3325,2
20230726,113900,807122470,3320,3320,3320,3320,1752
20230726,113800,801305830,3320,3320,3320,3320,60
20230726,113700,801106630,3320,3320,3320,3320,0
20230726,113600,801106630,3320,3315,3320,3315,802
20230726,113500,798447990,3315,3320,3320,3315,210
20230726,113400,797751290,3320,3315,3320,3315,26
20230726,113300,797665000,3315,3320,3320,3315,1016
20230726,113200,794292990,3315,3315,3315,3315,0
20230726,113100,794292990,3315,3315,3315,3315,331
20230726,113000,793195725,3315,3315,3315,3315,251
20230726,112900,792363660,3315,3310,3315,3310,1476
20230726,112800,787477850,3310,3310,3310,3310,108
20230726,112700,787120370,3310,3310,3310,3310,11
20230726,112600,787083960,3310,3310,3310,3310,200
20230726,112500,786421960,3310,3310,3310,3310,0
20230726,112400,786421960,3310,3305,3310,3305,43
20230726,112300,786279840,3305,3305,3305,3305,276
20230726,112200,785367660,3305,3305,3305,3305,90
20230726,112100,785070210,3305,3305,3305,3305,278
20230726,112000,784151420,3305,3305,3305,3305,84
20230726,111900,783873800,3310,3305,3310,3305,3175
20230726,111800,773372925,3305,3305,3305,3305,345
20230726,111700,772232700,3305,3305,3305,3305,1049
20230726,111600,768765755,3305,3305,3305,3305,471
20230726,111500,767209100,3305,3305,3305,3300,108
20230726,111400,766852420,3305,3305,3305,3305,87
20230726,111300,766564885,3305,3305,3305,3305,625
20230726,111200,764499260,3305,3305,3305,3305,87
20230726,111100,764211725,3315,3300,3315,3300,176
20230726,111000,763628315,3300,3295,3315,3295,1336
20230726,110900,759210265,3300,3295,3300,3295,3384
20230726,110800,748050745,3300,3300,3305,3300,1714
20230726,110700,742394295,3305,3305,3305,3305,236
20230726,110600,741614315,3305,3305,3305,3305,0
20230726,110500,741614315,3305,3300,3305,3300,1450
20230726,110400,736822115,3305,3310,3310,3305,163
20230726,110300,736283395,3310,3310,3310,3310,188
20230726,110200,735661115,3305,3320,3320,3305,4024
20230726,110100,722329105,3310,3310,3310,3310,1126
20230726,110000,718602045,3310,3310,3310,3310,201
20230726,105900,717936735,3310,3300,3310,3300,107
20230726,105800,717582585,3305,3305,3310,3305,1654
20230726,105700,712114765,3305,3305,3310,3305,511
20230726,105600,710424160,3305,3310,3310,3305,566
20230726,105500,708550800,3310,3310,3315,3305,952
20230726,105400,705399725,3305,3305,3305,3305,1282
20230726,105300,701162715,3305,3305,3305,3305,826
20230726,105200,698432785,3305,3305,3310,3305,2126
20230726,105100,691399840,3305,3305,3305,3305,492
20230726,105000,689773780,3310,3310,3310,3310,1925
20230726,104900,683402030,3305,3300,3305,3295,1227
20230726,104800,679348590,3300,3305,3305,3295,7076
20230726,104700,655998555,3310,3310,3310,3305,4968
20230726,104600,639576745,3315,3310,3315,3310,3060
20230726,104500,629447730,3310,3310,3315,3310,4709
20230726,104400,613860790,3310,3315,3315,3310,3546
20230726,104300,602123000,3315,3315,3315,3315,2990
20230726,104200,592211150,3320,3320,3320,3315,1832
20230726,104100,586136545,3315,3315,3315,3315,87
20230726,104000,585848140,3315,3315,3315,3315,1310
20230726,103900,581505490,3315,3320,3320,3315,2691
20230726,103800,572571420,3320,3325,3330,3320,6293
20230726,103700,551676205,3330,3330,3330,3330,0
20230726,103600,551676205,3330,3325,3330,3325,376
20230726,103500,550425995,3325,3325,3325,3325,300
20230726,103400,549428495,3320,3320,3325,3320,117
20230726,103300,549039675,3320,3325,3330,3320,3518
20230726,103200,537343345,3330,3330,3330,3330,2477
20230726,103100,529094935,3330,3335,3335,3330,58
20230726,103000,528901745,3335,3335,3335,3330,453
20230726,102900,527392490,3330,3330,3335,3330,1308
20230726,102800,523035710,3335,3335,3335,3335,3819
20230726,102700,510299345,3335,3335,3335,3335,20
20230726,102600,510232645,3335,3335,3335,3335,1728
20230726,102500,504469765,3335,3335,3335,3335,131
20230726,102400,504032880,3340,3350,3350,3335,2765
20230726,102300,494796410,3345,3345,3345,3345,108
20230726,102200,494435150,3345,3345,3345,3345,640
20230726,102100,492294350,3345,3345,3345,3345,0
20230726,102000,492294350,3345,3345,3345,3345,87
20230726,101900,492003335,3345,3345,3345,3345,200
20230726,101800,491334335,3345,3345,3345,3345,114
20230726,101700,490953005,3345,3350,3350,3345,175
20230726,101600,490367625,3345,3350,3350,3345,4121
20230726,101500,476582730,3350,3345,3350,3345,1564
20230726,101400,471344270,3345,3345,3345,3345,100
20230726,101300,471009770,3345,3350,3350,3345,410
20230726,101200,469637320,3350,3350,3350,3350,4547
20230726,101100,454404870,3345,3345,3350,3345,337
20230726,101000,453277305,3345,3345,3350,3345,343
20230726,100900,452129945,3345,3345,3345,3345,358
20230726,100800,450932435,3345,3345,3345,3345,85
20230726,100700,450648110,3350,3345,3350,3345,110
20230726,100600,450280110,3350,3355,3355,3350,3410
20230726,100500,438854610,3355,3360,3360,3355,1340
20230726,100400,434358700,3355,3355,3355,3355,1601
20230726,100300,428987345,3360,3355,3360,3355,134
20230726,100200,428537525,3360,3360,3360,3355,1151
20230726,100100,424670190,3360,3360,3360,3360,4300
20230726,100000,410222190,3365,3365,3365,3360,135
20230726,095900,409767965,3360,3360,3365,3360,1003
20230726,095800,406397785,3360,3365,3365,3360,138
20230726,095700,405933465,3360,3360,3365,3360,2672
20230726,095600,396942635,3365,3360,3365,3360,33
20230726,095500,396831640,3360,3370,3370,3360,7425
20230726,095400,371838840,3375,3370,3375,3370,1147
20230726,095300,367969690,3370,3370,3370,3370,419
20230726,095200,366557660,3370,3380,3380,3370,24
20230726,095100,366476590,3370,3375,3375,3370,857
20230726,095000,363587950,3375,3375,3375,3375,951
20230726,094900,360378325,3375,3375,3375,3370,2529
20230726,094800,351843400,3380,3385,3385,3380,1401
20230726,094700,347107745,3385,3390,3390,3385,726
20230726,094600,344650190,3390,3390,3390,3390,610
20230726,094500,342582290,3390,3390,3390,3390,92
20230726,094400,342270410,3390,3390,3390,3385,787
20230726,094300,339602915,3390,3390,3410,3385,780
20230726,094200,336953255,3390,3375,3390,3375,1459
20230726,094100,332019195,3380,3385,3390,3380,265
20230726,094000,331122035,3385,3390,3390,3385,1469
20230726,093900,326144235,3400,3400,3400,3400,0
20230726,093800,326144235,3400,3400,3400,3395,845
20230726,093700,323273470,3400,3405,3405,3400,560
20230726,093600,321366770,3405,3400,3405,3400,429
20230726,093500,319908145,3410,3410,3410,3410,0
20230726,093400,319908145,3410,3410,3410,3410,0
20230726,093300,319908145,3410,3410,3410,3410,66
20230726,093200,319683085,3410,3395,3410,3390,2819
20230726,093100,310098795,3400,3400,3400,3400,30
20230726,093000,309996795,3400,3400,3400,3400,274
20230726,092900,309065195,3400,3410,3410,3400,383
20230726,092800,307762125,3410,3400,3410,3395,267
20230726,092700,306854875,3395,3395,3400,3395,1232
20230726,092600,302666875,3395,3390,3400,3390,4715
20230726,092500,286663635,3390,3395,3395,3385,1002
20230726,092400,283269055,3400,3390,3400,3370,20131
20230726,092300,215335105,3390,3405,3405,3390,3563
20230726,092200,203250120,3405,3395,3405,3395,857
20230726,092100,200334800,3390,3390,3390,3390,10
20230726,092000,200300900,3395,3395,3395,3395,321
20230726,091900,199211105,3400,3400,3400,3400,0
20230726,091800,199211105,3400,3400,3400,3400,496
20230726,091700,197524705,3400,3400,3400,3400,772
20230726,091600,194899905,3400,3395,3400,3395,135
20230726,091500,194441500,3395,3395,3400,3395,2770
20230726,091400,185036570,3400,3400,3400,3400,1579
20230726,091300,179667970,3405,3405,3405,3405,503
20230726,091200,177955255,3405,3425,3425,3405,477
20230726,091100,176327465,3430,3440,3440,3425,517
20230726,091000,174551790,3440,3435,3440,3430,1702
20230726,090900,168704920,3430,3425,3430,3425,1800
20230726,090800,162531660,3415,3395,3415,3395,7688
20230726,090700,136414505,3395,3400,3400,3390,8126
20230726,090600,108830950,3400,3400,3400,3395,2885
20230726,090500,99024050,3400,3400,3400,3400,1903
20230726,090400,92553850,3405,3415,3420,3400,6604
20230726,090300,70037570,3415,3430,3430,3415,6363
20230726,090200,48266500,3425,3430,3430,3425,3165
20230726,090100,37410990,3435,3440,3445,3430,5353
20230726,090000,19010105,3445,3450,3460,3440,5511