stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191100,1111786630,2860,2860,2860,2860,1824
20230726,191000,1111786630,2860,2860,2860,2860,0
20230726,190900,1111786630,2860,2860,2860,2860,0
20230726,190800,1111786630,2860,2860,2860,2860,0
20230726,190700,1111786630,2860,2860,2860,2860,0
20230726,190600,1111786630,2860,2860,2860,2860,0
20230726,190500,1111786630,2860,2860,2860,2860,0
20230726,190400,1111786630,2860,2860,2860,2860,0
20230726,190300,1111786630,2860,2860,2860,2860,0
20230726,190200,1111786630,2860,2860,2860,2860,0
20230726,190100,1111786630,2860,2860,2860,2860,0
20230726,190000,1111786630,2860,2860,2860,2860,0
20230726,185900,1111786630,2860,2860,2860,2860,0
20230726,185800,1111786630,2860,2860,2860,2860,0
20230726,185700,1111786630,2860,2860,2860,2860,0
20230726,185600,1111786630,2860,2860,2860,2860,0
20230726,185500,1111786630,2860,2860,2860,2860,0
20230726,185400,1111786630,2860,2860,2860,2860,0
20230726,185300,1111786630,2860,2860,2860,2860,0
20230726,185200,1111786630,2860,2860,2860,2860,0
20230726,185100,1111786630,2860,2860,2860,2860,0
20230726,185000,1111786630,2860,2860,2860,2860,0
20230726,184900,1111786630,2860,2860,2860,2860,0
20230726,184800,1111786630,2860,2860,2860,2860,0
20230726,184700,1111786630,2860,2860,2860,2860,0
20230726,184600,1111786630,2860,2860,2860,2860,0
20230726,184500,1111786630,2860,2860,2860,2860,0
20230726,184400,1111786630,2860,2860,2860,2860,0
20230726,184300,1111786630,2860,2860,2860,2860,0
20230726,184200,1111786630,2860,2860,2860,2860,0
20230726,184100,1111786630,2860,2860,2860,2860,1824
20230726,184000,1111786630,2860,2860,2860,2860,0
20230726,183900,1111786630,2860,2860,2860,2860,0
20230726,183800,1111786630,2860,2860,2860,2860,0
20230726,183700,1111786630,2860,2860,2860,2860,0
20230726,183600,1111786630,2860,2860,2860,2860,0
20230726,183500,1111786630,2860,2860,2860,2860,0
20230726,183400,1111786630,2860,2860,2860,2860,0
20230726,183300,1111786630,2860,2860,2860,2860,0
20230726,183200,1111786630,2860,2860,2860,2860,0
20230726,183100,1111786630,2860,2860,2860,2860,0
20230726,183000,1111786630,2860,2860,2860,2860,0
20230726,182900,1111786630,2860,2860,2860,2860,0
20230726,182800,1111786630,2860,2860,2860,2860,0
20230726,182700,1111786630,2860,2860,2860,2860,0
20230726,182600,1111786630,2860,2860,2860,2860,0
20230726,182500,1111786630,2860,2860,2860,2860,0
20230726,182400,1111786630,2860,2860,2860,2860,0
20230726,182300,1111786630,2860,2860,2860,2860,0
20230726,182200,1111786630,2860,2860,2860,2860,0
20230726,182100,1111786630,2860,2860,2860,2860,0
20230726,182000,1111786630,2860,2860,2860,2860,0
20230726,181900,1111786630,2860,2860,2860,2860,0
20230726,181800,1111786630,2860,2860,2860,2860,0
20230726,181700,1111786630,2860,2860,2860,2860,0
20230726,181600,1111786630,2860,2860,2860,2860,0
20230726,181500,1111786630,2860,2860,2860,2860,0
20230726,181400,1111786630,2860,2860,2860,2860,0
20230726,181300,1111786630,2860,2860,2860,2860,0
20230726,181200,1111786630,2860,2860,2860,2860,0
20230726,181100,1111786630,2860,2860,2860,2860,1824
20230726,181000,1111786630,2860,2860,2860,2860,0
20230726,180900,1111786630,2860,2860,2860,2860,0
20230726,180800,1111786630,2860,2860,2860,2860,0
20230726,180700,1111786630,2860,2860,2860,2860,0
20230726,180600,1111786630,2860,2860,2860,2860,0
20230726,180500,1111786630,2860,2860,2860,2860,0
20230726,180400,1111786630,2860,2860,2860,2860,0
20230726,180300,1111786630,2860,2860,2860,2860,0
20230726,180200,1111786630,2860,2860,2860,2860,0
20230726,180100,1111786630,2860,2860,2860,2860,0
20230726,180000,1111786630,2860,2860,2860,2860,0
20230726,175900,1111786630,2860,2860,2860,2860,0
20230726,175800,1111786630,2860,2860,2860,2860,0
20230726,175700,1111786630,2860,2860,2860,2860,0
20230726,175600,1111786630,2860,2860,2860,2860,0
20230726,175500,1111786630,2860,2860,2860,2860,0
20230726,175400,1111786630,2860,2860,2860,2860,0
20230726,175300,1111786630,2860,2860,2860,2860,0
20230726,175200,1111786630,2860,2860,2860,2860,0
20230726,175100,1111786630,2860,2860,2860,2860,0
20230726,175000,1111786630,2860,2860,2860,2860,0
20230726,174900,1111786630,2860,2860,2860,2860,0
20230726,174800,1111786630,2860,2860,2860,2860,0
20230726,174700,1111786630,2860,2860,2860,2860,0
20230726,174600,1111786630,2860,2860,2860,2860,0
20230726,174500,1111786630,2860,2860,2860,2860,0
20230726,174400,1111786630,2860,2860,2860,2860,0
20230726,174300,1111786630,2860,2860,2860,2860,0
20230726,174200,1111786630,2860,2860,2860,2860,0
20230726,174100,1111786630,2860,2860,2860,2860,1824
20230726,174000,1111786630,2860,2860,2860,2860,0
20230726,173900,1111786630,2860,2860,2860,2860,0
20230726,173800,1111786630,2860,2860,2860,2860,0
20230726,173700,1111786630,2860,2860,2860,2860,0
20230726,173600,1111786630,2860,2860,2860,2860,0
20230726,173500,1111786630,2860,2860,2860,2860,0
20230726,173400,1111786630,2860,2860,2860,2860,0
20230726,173300,1111786630,2860,2860,2860,2860,0
20230726,173200,1111786630,2860,2860,2860,2860,0
20230726,173100,1111786630,2860,2860,2860,2860,0
20230726,173000,1111786630,2860,2860,2860,2860,0
20230726,172900,1111786630,2860,2860,2860,2860,0
20230726,172800,1111786630,2860,2860,2860,2860,0
20230726,172700,1111786630,2860,2860,2860,2860,0
20230726,172600,1111786630,2860,2860,2860,2860,0
20230726,172500,1111786630,2860,2860,2860,2860,0
20230726,172400,1111786630,2860,2860,2860,2860,0
20230726,172300,1111786630,2860,2860,2860,2860,0
20230726,172200,1111786630,2860,2860,2860,2860,0
20230726,172100,1111786630,2860,2860,2860,2860,0
20230726,172000,1111786630,2860,2860,2860,2860,0
20230726,171900,1111786630,2860,2860,2860,2860,0
20230726,171800,1111786630,2860,2860,2860,2860,0
20230726,171700,1111786630,2860,2860,2860,2860,0
20230726,171600,1111786630,2860,2860,2860,2860,0
20230726,171500,1111786630,2860,2860,2860,2860,0
20230726,171400,1111786630,2860,2860,2860,2860,0
20230726,171300,1111786630,2860,2860,2860,2860,0
20230726,171200,1111786630,2860,2860,2860,2860,0
20230726,171100,1111786630,2860,2860,2860,2860,1824
20230726,171000,1111786630,2860,2860,2860,2860,0
20230726,170900,1111786630,2860,2860,2860,2860,0
20230726,170800,1111786630,2860,2860,2860,2860,0
20230726,170700,1111786630,2860,2860,2860,2860,0
20230726,170600,1111786630,2860,2860,2860,2860,0
20230726,170500,1111786630,2860,2860,2860,2860,0
20230726,170400,1111786630,2860,2860,2860,2860,0
20230726,170300,1111786630,2860,2860,2860,2860,0
20230726,170200,1111786630,2860,2860,2860,2860,0
20230726,170100,1111786630,2860,2860,2860,2860,0
20230726,170000,1111786630,2860,2860,2860,2860,0
20230726,165900,1111786630,2860,2860,2860,2860,0
20230726,165800,1111786630,2860,2860,2860,2860,0
20230726,165700,1111786630,2860,2860,2860,2860,0
20230726,165600,1111786630,2860,2860,2860,2860,0
20230726,165500,1111786630,2860,2860,2860,2860,0
20230726,165400,1111786630,2860,2860,2860,2860,0
20230726,165300,1111786630,2860,2860,2860,2860,0
20230726,165200,1111786630,2860,2860,2860,2860,0
20230726,165100,1111786630,2860,2860,2860,2860,0
20230726,165000,1111786630,2860,2860,2860,2860,0
20230726,164900,1111786630,2860,2860,2860,2860,0
20230726,164800,1111786630,2860,2860,2860,2860,0
20230726,164700,1111786630,2860,2860,2860,2860,0
20230726,164600,1111786630,2860,2860,2860,2860,0
20230726,164500,1111786630,2860,2860,2860,2860,0
20230726,164400,1111786630,2860,2860,2860,2860,0
20230726,164300,1111786630,2860,2860,2860,2860,0
20230726,164200,1111786630,2860,2860,2860,2860,0
20230726,164100,1111786630,2860,2860,2860,2860,1824
20230726,164000,1111786630,2860,2860,2860,2860,0
20230726,163900,1111786630,2860,2860,2860,2860,0
20230726,163800,1111786630,2860,2860,2860,2860,0
20230726,163700,1111786630,2860,2860,2860,2860,0
20230726,163600,1111786630,2860,2860,2860,2860,0
20230726,163500,1111786630,2860,2860,2860,2860,0
20230726,163400,1111786630,2860,2860,2860,2860,0
20230726,163300,1111786630,2860,2860,2860,2860,0
20230726,163200,1111786630,2860,2860,2860,2860,0
20230726,163100,1111786630,2860,2860,2860,2860,0
20230726,163000,1111786630,2860,2860,2860,2860,0
20230726,162900,1111786630,2860,2860,2860,2860,0
20230726,162800,1111786630,2860,2860,2860,2860,0
20230726,162700,1111786630,2860,2860,2860,2860,0
20230726,162600,1111786630,2860,2860,2860,2860,0
20230726,162500,1111786630,2860,2860,2860,2860,0
20230726,162400,1111786630,2860,2860,2860,2860,0
20230726,162300,1111786630,2860,2860,2860,2860,0
20230726,162200,1111786630,2860,2860,2860,2860,0
20230726,162100,1111786630,2860,2860,2860,2860,0
20230726,162000,1111786630,2860,2860,2860,2860,0
20230726,161900,1111786630,2860,2860,2860,2860,0
20230726,161800,1111786630,2860,2860,2860,2860,0
20230726,161700,1111786630,2860,2860,2860,2860,0
20230726,161600,1111786630,2860,2860,2860,2860,0
20230726,161500,1111786630,2860,2860,2860,2860,0
20230726,161400,1111786630,2860,2860,2860,2860,0
20230726,161300,1111786630,2860,2860,2860,2860,0
20230726,161200,1111786630,2860,2860,2860,2860,0
20230726,161100,1111786630,2860,2860,2860,2860,1824
20230726,161000,1111786630,2860,2860,2860,2860,0
20230726,160900,1111786630,2860,2860,2860,2860,0
20230726,160800,1111786630,2860,2860,2860,2860,0
20230726,160700,1111786630,2860,2860,2860,2860,0
20230726,160600,1111786630,2860,2860,2860,2860,0
20230726,160500,1111786630,2860,2860,2860,2860,0
20230726,160400,1111786630,2860,2860,2860,2860,0
20230726,160300,1111786630,2860,2860,2860,2860,0
20230726,160200,1111786630,2860,2860,2860,2860,0
20230726,160100,1111786630,2860,2860,2860,2860,0
20230726,160000,1111786630,2860,2860,2860,2860,0
20230726,155900,1111786630,2860,2860,2860,2860,0
20230726,155800,1111786630,2860,2860,2860,2860,0
20230726,155700,1111786630,2860,2860,2860,2860,0
20230726,155600,1111786630,2860,2860,2860,2860,0
20230726,155500,1111786630,2860,2860,2860,2860,0
20230726,155400,1111786630,2860,2860,2860,2860,0
20230726,155300,1111786630,2860,2860,2860,2860,0
20230726,155200,1111786630,2860,2860,2860,2860,0
20230726,155100,1111786630,2860,2860,2860,2860,0
20230726,155000,1111786630,2860,2860,2860,2860,0
20230726,154900,1111786630,2860,2860,2860,2860,0
20230726,154800,1111786630,2860,2860,2860,2860,0
20230726,154700,1111786630,2860,2860,2860,2860,0
20230726,154600,1111786630,2860,2860,2860,2860,0
20230726,154500,1111786630,2860,2860,2860,2860,0
20230726,154400,1111786630,2860,2860,2860,2860,0
20230726,154300,1111786630,2860,2860,2860,2860,0
20230726,154200,1111786630,2860,2860,2860,2860,0
20230726,154100,1111786630,2860,2860,2860,2860,1824
20230726,154000,1111786630,2860,2860,2860,2860,0
20230726,153900,1111786630,2860,2860,2860,2860,0
20230726,153800,1111786630,2860,2860,2860,2860,0
20230726,153700,1111786630,2860,2860,2860,2860,0
20230726,153600,1111786630,2860,2860,2860,2860,0
20230726,153500,1111786630,2860,2860,2860,2860,0
20230726,153400,1111786630,2860,2860,2860,2860,0
20230726,153300,1111786630,2860,2860,2860,2860,0
20230726,153200,1111786630,2860,2860,2860,2860,0
20230726,153100,1111786630,2860,2860,2860,2860,0
20230726,153000,1111786630,2860,2860,2860,2860,1824
20230726,152900,1106569990,2860,2860,2860,2860,0
20230726,152800,1106569990,2860,2860,2860,2860,0
20230726,152700,1106569990,2860,2860,2860,2860,0
20230726,152600,1106569990,2860,2860,2860,2860,0
20230726,152500,1106569990,2860,2860,2860,2860,0
20230726,152400,1106569990,2860,2860,2860,2860,0
20230726,152300,1106569990,2860,2860,2860,2860,0
20230726,152200,1106569990,2860,2860,2860,2860,0
20230726,152100,1106569990,2860,2860,2860,2860,0
20230726,152000,1106569990,2860,2860,2860,2860,0
20230726,151900,1106569990,2860,2860,2865,2860,448
20230726,151800,1105286665,2855,2860,2860,2855,367
20230726,151700,1104237245,2860,2860,2860,2860,600
20230726,151600,1102521245,2860,2860,2865,2855,817
20230726,151500,1100184820,2855,2855,2855,2855,0
20230726,151400,1100184820,2855,2855,2855,2855,47
20230726,151300,1100050635,2855,2855,2855,2855,100
20230726,151200,1099765135,2855,2855,2855,2855,0
20230726,151100,1099765135,2855,2855,2855,2855,0
20230726,151000,1099765135,2855,2855,2855,2855,40
20230726,150900,1099650935,2860,2860,2860,2855,971
20230726,150800,1096876420,2870,2870,2870,2870,7
20230726,150700,1096856330,2870,2870,2870,2870,0
20230726,150600,1096856330,2870,2870,2870,2870,0
20230726,150500,1096856330,2870,2870,2870,2870,430
20230726,150400,1095622230,2870,2870,2870,2870,97
20230726,150300,1095343840,2875,2875,2875,2875,750
20230726,150200,1093187590,2875,2870,2875,2870,199
20230726,150100,1092615515,2870,2870,2870,2870,0
20230726,150000,1092615515,2870,2870,2870,2870,2
20230726,145900,1092609775,2880,2880,2880,2880,101
20230726,145800,1092318895,2880,2880,2880,2880,0
20230726,145700,1092318895,2880,2880,2880,2880,1
20230726,145600,1092316015,2880,2870,2880,2870,100
20230726,145500,1092028570,2875,2875,2875,2875,0
20230726,145400,1092028570,2875,2870,2875,2870,15
20230726,145300,1091985495,2850,2875,2875,2850,974
20230726,145200,1089203690,2875,2875,2875,2875,24
20230726,145100,1089134690,2875,2870,2875,2870,480
20230726,145000,1087754740,2870,2865,2870,2865,43
20230726,144900,1087631345,2870,2870,2870,2870,16
20230726,144800,1087585425,2870,2865,2870,2865,208
20230726,144700,1086988505,2865,2865,2865,2865,319
20230726,144600,1086074570,2865,2865,2865,2865,30
20230726,144500,1085988620,2860,2865,2865,2860,2
20230726,144400,1085982895,2875,2875,2875,2875,0
20230726,144300,1085982895,2875,2875,2875,2875,0
20230726,144200,1085982895,2875,2875,2875,2875,0
20230726,144100,1085982895,2875,2875,2875,2875,0
20230726,144000,1085982895,2875,2875,2875,2875,0
20230726,143900,1085982895,2875,2875,2875,2875,0
20230726,143800,1085982895,2875,2875,2875,2875,30
20230726,143700,1085896645,2875,2875,2875,2875,16
20230726,143600,1085850645,2860,2860,2870,2860,2199
20230726,143500,1079540650,2860,2865,2865,2860,461
20230726,143400,1078219940,2870,2870,2870,2870,0
20230726,143300,1078219940,2870,2870,2870,2870,27
20230726,143200,1078142450,2870,2870,2870,2870,0
20230726,143100,1078142450,2870,2870,2870,2870,10
20230726,143000,1078113750,2870,2870,2870,2870,0
20230726,142900,1078113750,2870,2870,2870,2870,0
20230726,142800,1078113750,2870,2870,2870,2870,0
20230726,142700,1078113750,2870,2870,2870,2870,0
20230726,142600,1078113750,2870,2870,2870,2870,0
20230726,142500,1078113750,2870,2870,2870,2870,307
20230726,142400,1077232660,2860,2860,2860,2860,0
20230726,142300,1077232660,2860,2860,2860,2860,0
20230726,142200,1077232660,2860,2860,2860,2860,0
20230726,142100,1077232660,2860,2880,2880,2860,207
20230726,142000,1076640540,2885,2885,2885,2885,0
20230726,141900,1076640540,2885,2885,2885,2885,64
20230726,141800,1076455900,2885,2885,2885,2885,0
20230726,141700,1076455900,2885,2860,2885,2860,417
20230726,141600,1075263205,2855,2830,2855,2830,1208
20230726,141500,1071818340,2830,2835,2835,2830,6552
20230726,141400,1053267690,2855,2855,2855,2855,410
20230726,141300,1052097140,2830,2845,2855,2830,15270
20230726,141200,1008838810,2840,2845,2845,2840,629
20230726,141100,1007052200,2845,2845,2845,2845,40
20230726,141000,1006938400,2840,2850,2850,2840,1402
20230726,140900,1002951605,2850,2850,2850,2850,17
20230726,140800,1002903155,2845,2845,2845,2845,0
20230726,140700,1002903155,2845,2845,2845,2845,179
20230726,140600,1002393900,2840,2845,2845,2840,3419
20230726,140500,992669345,2840,2850,2850,2840,1198
20230726,140400,989261675,2850,2850,2855,2850,392
20230726,140300,988143975,2850,2850,2850,2850,0
20230726,140200,988143975,2850,2845,2850,2845,303
20230726,140100,987281815,2840,2830,2840,2830,1712
20230726,140000,982431435,2830,2830,2830,2830,7
20230726,135900,982411625,2830,2830,2830,2830,648
20230726,135800,980577785,2835,2835,2835,2835,0
20230726,135700,980577785,2835,2835,2835,2835,10
20230726,135600,980549435,2835,2835,2835,2835,500
20230726,135500,979131935,2840,2840,2840,2840,500
20230726,135400,977711935,2840,2850,2855,2840,8872
20230726,135300,952491190,2850,2855,2855,2850,501
20230726,135200,951063335,2855,2855,2855,2855,500
20230726,135100,949635835,2855,2860,2860,2855,4005
20230726,135000,938184035,2860,2870,2870,2860,1150
20230726,134900,934891435,2865,2870,2870,2865,1141
20230726,134800,931622460,2870,2870,2870,2870,32
20230726,134700,931530620,2870,2875,2875,2870,2600
20230726,134600,924068570,2880,2880,2880,2880,5
20230726,134500,924054170,2875,2875,2875,2875,17
20230726,134400,924005295,2875,2880,2880,2875,3704
20230726,134300,913356195,2880,2880,2880,2880,0
20230726,134200,913356195,2880,2880,2880,2880,0
20230726,134100,913356195,2880,2880,2880,2880,317
20230726,134000,912443235,2880,2885,2885,2880,928
20230726,133900,909770500,2885,2885,2885,2885,481
20230726,133800,908382815,2875,2875,2875,2875,86
20230726,133700,908135565,2875,2875,2875,2875,0
20230726,133600,908135565,2875,2875,2875,2875,0
20230726,133500,908135565,2875,2885,2885,2875,147
20230726,133400,907712845,2880,2880,2880,2880,240
20230726,133300,907021645,2875,2875,2875,2875,0
20230726,133200,907021645,2875,2880,2880,2875,654
20230726,133100,905141390,2875,2875,2875,2875,0
20230726,133000,905141390,2875,2885,2885,2875,38
20230726,132900,905031860,2885,2885,2885,2885,500
20230726,132800,903589360,2870,2870,2870,2870,30
20230726,132700,903503260,2870,2870,2870,2870,0
20230726,132600,903503260,2870,2875,2875,2870,101
20230726,132500,903213365,2880,2880,2880,2880,0
20230726,132400,903213365,2880,2875,2880,2875,1521
20230726,132300,898838180,2875,2875,2875,2875,0
20230726,132200,898838180,2875,2880,2880,2875,953
20230726,132100,896097770,2880,2880,2880,2880,0
20230726,132000,896097770,2880,2880,2880,2880,0
20230726,131900,896097770,2880,2880,2880,2880,2395
20230726,131800,889200170,2880,2880,2880,2880,1
20230726,131700,889197290,2875,2875,2875,2875,1381
20230726,131600,885226915,2875,2875,2875,2875,1103
20230726,131500,882055790,2875,2875,2875,2870,3625
20230726,131400,871648475,2875,2875,2875,2875,394
20230726,131300,870515725,2870,2875,2875,2870,60
20230726,131200,870343485,2875,2870,2875,2870,170
20230726,131100,869855085,2870,2870,2870,2870,872
20230726,131000,867352445,2870,2870,2870,2870,633
20230726,130900,865535735,2870,2870,2870,2870,0
20230726,130800,865535735,2870,2875,2875,2870,5092
20230726,130700,850917235,2875,2880,2880,2875,688
20230726,130600,848939210,2880,2880,2880,2880,0
20230726,130500,848939210,2880,2880,2880,2880,2888
20230726,130400,840621770,2880,2885,2885,2880,2004
20230726,130300,834850230,2880,2885,2885,2880,491
20230726,130200,833436125,2880,2880,2880,2880,1844
20230726,130100,828125405,2885,2885,2885,2885,0
20230726,130000,828125405,2885,2885,2885,2885,0
20230726,125900,828125405,2885,2885,2885,2885,2267
20230726,125800,821585110,2885,2885,2885,2885,0
20230726,125700,821585110,2885,2885,2885,2885,0
20230726,125600,821585110,2885,2885,2885,2885,0
20230726,125500,821585110,2885,2885,2885,2885,0
20230726,125400,821585110,2885,2880,2885,2880,546
20230726,125300,820012125,2890,2890,2890,2890,0
20230726,125200,820012125,2890,2890,2890,2890,0
20230726,125100,820012125,2890,2890,2890,2890,1
20230726,125000,820009235,2890,2890,2890,2890,101
20230726,124900,819717345,2880,2885,2885,2880,282
20230726,124800,818905010,2885,2885,2885,2885,0
20230726,124700,818905010,2885,2885,2885,2885,0
20230726,124600,818905010,2885,2885,2885,2885,7
20230726,124500,818884815,2885,2885,2885,2885,862
20230726,124400,816397945,2895,2900,2900,2885,991
20230726,124300,813538520,2900,2895,2900,2885,4001
20230726,124200,801986485,2900,2900,2900,2900,0
20230726,124100,801986485,2900,2900,2900,2900,0
20230726,124000,801986485,2900,2900,2900,2900,1
20230726,123900,801983585,2895,2895,2895,2895,675
20230726,123800,800029460,2890,2890,2890,2890,1559
20230726,123700,795523950,2890,2890,2890,2890,0
20230726,123600,795523950,2890,2890,2890,2890,0
20230726,123500,795523950,2890,2890,2890,2890,0
20230726,123400,795523950,2890,2890,2890,2885,2860
20230726,123300,787272840,2885,2885,2885,2885,395
20230726,123200,786133265,2890,2895,2895,2890,3840
20230726,123100,775035660,2890,2895,2895,2890,7
20230726,123000,775015400,2895,2890,2895,2890,19
20230726,122900,774960485,2890,2890,2890,2890,0
20230726,122800,774960485,2890,2890,2890,2890,500
20230726,122700,773515485,2890,2890,2890,2890,0
20230726,122600,773515485,2890,2890,2890,2890,0
20230726,122500,773515485,2890,2890,2890,2890,0
20230726,122400,773515485,2890,2885,2895,2885,3665
20230726,122300,762914435,2885,2890,2890,2885,543
20230726,122200,761346380,2885,2885,2885,2885,880
20230726,122100,758807580,2885,2890,2890,2885,3511
20230726,122000,748678290,2890,2890,2890,2890,1228
20230726,121900,745129370,2890,2890,2890,2890,0
20230726,121800,745129370,2890,2890,2890,2890,67
20230726,121700,744935740,2885,2885,2885,2885,0
20230726,121600,744935740,2885,2885,2885,2885,1
20230726,121500,744932855,2895,2890,2895,2890,629
20230726,121400,743115040,2890,2890,2890,2890,23
20230726,121300,743048570,2890,2890,2890,2890,0
20230726,121200,743048570,2890,2890,2890,2890,0
20230726,121100,743048570,2890,2890,2890,2890,0
20230726,121000,743048570,2890,2890,2890,2890,0
20230726,120900,743048570,2890,2890,2890,2890,11
20230726,120800,743016780,2890,2890,2890,2890,1355
20230726,120700,739100830,2890,2895,2895,2890,750
20230726,120600,736929630,2895,2895,2895,2895,173
20230726,120500,736428795,2890,2890,2890,2890,380
20230726,120400,735330595,2890,2890,2890,2890,0
20230726,120300,735330595,2890,2890,2890,2890,11
20230726,120200,735298805,2890,2890,2890,2890,50
20230726,120100,735154305,2890,2890,2890,2890,1
20230726,120000,735151415,2890,2890,2890,2890,0
20230726,115900,735151415,2890,2895,2895,2890,88
20230726,115800,734896845,2890,2890,2890,2890,0
20230726,115700,734896845,2890,2890,2890,2890,400
20230726,115600,733740845,2890,2890,2890,2890,0
20230726,115500,733740845,2890,2890,2890,2890,100
20230726,115400,733451845,2900,2890,2900,2890,2988
20230726,115300,724815680,2885,2885,2885,2885,127
20230726,115200,724449285,2890,2890,2890,2890,60
20230726,115100,724275885,2890,2890,2890,2890,0
20230726,115000,724275885,2890,2900,2900,2890,2546
20230726,114900,716913940,2900,2900,2900,2900,200
20230726,114800,716333940,2900,2900,2900,2900,60
20230726,114700,716159940,2900,2900,2900,2900,692
20230726,114600,714153140,2900,2895,2900,2895,399
20230726,114500,712997885,2890,2890,2895,2890,15
20230726,114400,712954530,2890,2890,2890,2890,110
20230726,114300,712636630,2895,2895,2895,2895,10
20230726,114200,712607680,2895,2895,2895,2895,109
20230726,114100,712292125,2895,2895,2895,2895,337
20230726,114000,711316510,2895,2895,2895,2895,10
20230726,113900,711287560,2895,2895,2895,2895,10
20230726,113800,711258610,2895,2895,2895,2895,20
20230726,113700,711200710,2890,2895,2895,2890,9
20230726,113600,711174665,2890,2895,2895,2890,2542
20230726,113500,703828235,2895,2890,2895,2890,709
20230726,113400,701775685,2885,2885,2890,2885,1474
20230726,113300,697520800,2885,2885,2885,2885,10
20230726,113200,697491950,2885,2885,2885,2885,0
20230726,113100,697491950,2885,2885,2885,2885,0
20230726,113000,697491950,2885,2880,2885,2880,1361
20230726,112900,693571970,2880,2885,2885,2880,1090
20230726,112800,690428885,2890,2890,2890,2890,139
20230726,112700,690027175,2900,2900,2900,2900,1000
20230726,112600,687127175,2900,2900,2900,2900,0
20230726,112500,687127175,2900,2890,2900,2890,512
20230726,112400,685646995,2900,2900,2900,2890,650
20230726,112300,683765995,2900,2900,2900,2900,10
20230726,112200,683736995,2900,2900,2900,2900,0
20230726,112100,683736995,2900,2900,2900,2900,100
20230726,112000,683446995,2900,2900,2900,2900,0
20230726,111900,683446995,2900,2900,2900,2900,1298
20230726,111800,679682795,2885,2885,2885,2885,0
20230726,111700,679682795,2885,2885,2885,2885,0
20230726,111600,679682795,2885,2880,2885,2880,552
20230726,111500,678091270,2905,2905,2905,2905,1
20230726,111400,678088365,2905,2905,2905,2905,0
20230726,111300,678088365,2905,2870,2905,2870,2799
20230726,111200,669997175,2870,2870,2870,2870,800
20230726,111100,667701175,2870,2875,2875,2870,1036
20230726,111000,664724175,2875,2885,2885,2875,721
20230726,110900,662650715,2885,2880,2885,2875,580
20230726,110800,660982635,2880,2880,2880,2880,1017
20230726,110700,658053675,2885,2885,2885,2880,4250
20230726,110600,645807425,2885,2885,2885,2885,0
20230726,110500,645807425,2885,2885,2885,2885,1247
20230726,110400,642209830,2885,2885,2885,2880,1481
20230726,110300,637942145,2890,2895,2895,2890,559
20230726,110200,636326630,2900,2900,2900,2900,1
20230726,110100,636323730,2900,2895,2900,2895,395
20230726,110000,635178975,2885,2885,2885,2885,97
20230726,105900,634899130,2880,2875,2880,2875,6470
20230726,105800,616297790,2875,2875,2875,2875,0
20230726,105700,616297790,2875,2875,2875,2875,50
20230726,105600,616154040,2865,2875,2875,2865,1170
20230726,105500,612796430,2880,2880,2880,2880,1292
20230726,105400,609075470,2880,2880,2880,2880,1
20230726,105300,609072590,2870,2870,2870,2870,0
20230726,105200,609072590,2870,2870,2870,2870,200
20230726,105100,608498590,2870,2875,2875,2870,9000
20230726,105000,582661820,2890,2875,2890,2875,970
20230726,104900,579865300,2870,2855,2870,2855,488
20230726,104800,578464755,2860,2860,2860,2860,585
20230726,104700,576791655,2860,2860,2860,2860,546
20230726,104600,575230095,2870,2860,2870,2860,2346
20230726,104500,568498705,2860,2865,2865,2860,5745
20230726,104400,552066230,2870,2870,2870,2870,3324
20230726,104300,542526350,2870,2870,2870,2870,0
20230726,104200,542526350,2870,2880,2880,2870,969
20230726,104100,539744510,2880,2880,2880,2880,102
20230726,104000,539450750,2880,2880,2880,2880,127
20230726,103900,539084990,2890,2885,2890,2885,1000
20230726,103800,536197845,2890,2890,2890,2890,10
20230726,103700,536168945,2880,2880,2880,2880,350
20230726,103600,535160945,2880,2860,2880,2860,1260
20230726,103500,531537345,2860,2870,2880,2860,754
20230726,103400,529372750,2880,2875,2880,2870,2229
20230726,103300,522970205,2880,2880,2880,2875,4050
20230726,103200,511316205,2890,2890,2890,2890,97
20230726,103100,511035875,2890,2890,2890,2890,1967
20230726,103000,505351245,2890,2895,2895,2890,38
20230726,102900,505241410,2895,2895,2895,2895,50
20230726,102800,505096660,2880,2885,2890,2880,6505
20230726,102700,486318505,2885,2885,2885,2885,384
20230726,102600,485210665,2885,2885,2885,2880,2176
20230726,102500,478942905,2885,2885,2885,2885,3
20230726,102400,478934250,2880,2885,2885,2880,801
20230726,102300,476624405,2885,2885,2895,2885,1791
20230726,102200,471449815,2885,2895,2895,2885,3292
20230726,102100,461930115,2900,2900,2900,2900,1762
20230726,102000,456820315,2900,2900,2900,2900,1200
20230726,101900,453340315,2900,2900,2900,2900,1541
20230726,101800,448871415,2900,2895,2900,2895,320
20230726,101700,447943915,2895,2895,2895,2895,0
20230726,101600,447943915,2895,2900,2900,2895,1652
20230726,101500,443154115,2900,2900,2900,2900,325
20230726,101400,442211615,2905,2905,2905,2905,725
20230726,101300,440105490,2900,2905,2905,2900,521
20230726,101200,438594565,2905,2905,2905,2905,1895
20230726,101100,433089590,2915,2905,2915,2905,986
20230726,101000,430216150,2915,2915,2915,2915,344
20230726,100900,429213390,2905,2905,2905,2905,75
20230726,100800,428995515,2915,2925,2925,2915,372
20230726,100700,427911125,2930,2925,2930,2925,300
20230726,100600,427032865,2930,2920,2930,2915,862
20230726,100500,424511960,2920,2905,2920,2905,4820
20230726,100400,410484630,2915,2900,2915,2900,492
20230726,100300,409056540,2900,2910,2915,2900,16351
20230726,100200,361600010,2910,2910,2910,2910,2207
20230726,100100,355177640,2910,2910,2910,2910,110
20230726,100000,354857540,2910,2915,2915,2910,3631
20230726,095900,344284705,2915,2920,2920,2915,2100
20230726,095800,338160090,2920,2925,2925,2920,1407
20230726,095700,334044725,2930,2930,2930,2930,0
20230726,095600,334044725,2930,2930,2930,2930,129
20230726,095500,333666755,2930,2935,2935,2930,112
20230726,095400,333338590,2935,2935,2935,2935,360
20230726,095300,332281990,2935,2930,2935,2930,320
20230726,095200,331343295,2935,2935,2935,2935,0
20230726,095100,331343295,2935,2935,2935,2935,0
20230726,095000,331343295,2935,2940,2940,2935,501
20230726,094900,329870360,2925,2925,2925,2925,0
20230726,094800,329870360,2925,2940,2940,2925,8016
20230726,094700,306402785,2935,2935,2935,2930,184
20230726,094600,305862750,2935,2935,2935,2935,4
20230726,094500,305851010,2930,2930,2930,2930,0
20230726,094400,305851010,2930,2930,2930,2930,740
20230726,094300,303682810,2930,2930,2930,2930,500
20230726,094200,302217810,2930,2930,2930,2930,1
20230726,094100,302214880,2925,2925,2925,2925,768
20230726,094000,299968480,2930,2930,2930,2930,0
20230726,093900,299968480,2930,2930,2935,2930,1226
20230726,093800,296375170,2930,2915,2930,2915,3002
20230726,093700,287624310,2925,2920,2925,2915,3757
20230726,093600,276651060,2925,2915,2925,2915,889
20230726,093500,274057175,2915,2925,2925,2915,90
20230726,093400,273794800,2915,2920,2920,2915,451
20230726,093300,272478505,2915,2925,2925,2915,621
20230726,093200,270666075,2925,2920,2925,2920,5010
20230726,093100,256036825,2920,2930,2930,2920,3446
20230726,093000,245954895,2930,2930,2930,2930,0
20230726,092900,245954895,2930,2930,2930,2930,2298
20230726,092800,239221755,2930,2930,2935,2930,1086
20230726,092700,236039015,2935,2935,2935,2935,1056
20230726,092600,232939655,2935,2935,2940,2935,558
20230726,092500,231301700,2940,2940,2970,2940,851
20230726,092400,228792160,2930,2940,2940,2930,6633
20230726,092300,209355740,2930,2950,2950,2930,9097
20230726,092200,182622190,2945,2950,2950,2945,6511
20230726,092100,163425980,2950,2950,2950,2950,1449
20230726,092000,159151430,2950,2950,2950,2950,2252
20230726,091900,152508030,2980,2960,2980,2950,1296
20230726,091800,148678820,2960,2960,2985,2960,2074
20230726,091700,142539755,2985,2960,2985,2960,817
20230726,091600,140120185,2960,2950,2960,2950,3527
20230726,091500,129680295,2950,2955,2960,2950,5917
20230726,091400,112194725,2960,2970,2970,2960,1091
20230726,091300,108962805,2975,2970,2975,2970,3007
20230726,091200,100027015,2965,2965,2965,2965,800
20230726,091100,97655015,2965,2965,2965,2960,1207
20230726,091000,94079385,2965,2980,2980,2965,6769
20230726,090900,73953235,2980,2980,2980,2980,1651
20230726,090800,69033255,2980,2985,2985,2980,2165
20230726,090700,62571555,2985,2985,2985,2985,566
20230726,090600,60882045,2990,3000,3000,2990,9959
20230726,090500,31017545,3000,3000,3000,3000,105
20230726,090400,30702545,3000,3005,3005,3000,2292
20230726,090300,23816545,3010,3010,3010,3010,685
20230726,090200,21754695,3015,3015,3015,3015,500
20230726,090100,20247195,3010,3020,3020,3010,151
20230726,090000,19791675,3015,3000,3015,3000,6597