stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191400,1031699025,2295,2295,2295,2295,2225
20230726,191300,1031699025,2295,2295,2295,2295,0
20230726,191200,1031699025,2295,2295,2295,2295,0
20230726,191100,1031699025,2295,2295,2295,2295,0
20230726,191000,1031699025,2295,2295,2295,2295,0
20230726,190900,1031699025,2295,2295,2295,2295,0
20230726,190800,1031699025,2295,2295,2295,2295,0
20230726,190700,1031699025,2295,2295,2295,2295,0
20230726,190600,1031699025,2295,2295,2295,2295,0
20230726,190500,1031699025,2295,2295,2295,2295,0
20230726,190400,1031699025,2295,2295,2295,2295,0
20230726,190300,1031699025,2295,2295,2295,2295,0
20230726,190200,1031699025,2295,2295,2295,2295,0
20230726,190100,1031699025,2295,2295,2295,2295,0
20230726,190000,1031699025,2295,2295,2295,2295,0
20230726,185900,1031699025,2295,2295,2295,2295,0
20230726,185800,1031699025,2295,2295,2295,2295,0
20230726,185700,1031699025,2295,2295,2295,2295,0
20230726,185600,1031699025,2295,2295,2295,2295,0
20230726,185500,1031699025,2295,2295,2295,2295,0
20230726,185400,1031699025,2295,2295,2295,2295,0
20230726,185300,1031699025,2295,2295,2295,2295,0
20230726,185200,1031699025,2295,2295,2295,2295,0
20230726,185100,1031699025,2295,2295,2295,2295,0
20230726,185000,1031699025,2295,2295,2295,2295,0
20230726,184900,1031699025,2295,2295,2295,2295,0
20230726,184800,1031699025,2295,2295,2295,2295,0
20230726,184700,1031699025,2295,2295,2295,2295,0
20230726,184600,1031699025,2295,2295,2295,2295,0
20230726,184500,1031699025,2295,2295,2295,2295,0
20230726,184400,1031699025,2295,2295,2295,2295,2225
20230726,184300,1031699025,2295,2295,2295,2295,0
20230726,184200,1031699025,2295,2295,2295,2295,0
20230726,184100,1031699025,2295,2295,2295,2295,0
20230726,184000,1031699025,2295,2295,2295,2295,0
20230726,183900,1031699025,2295,2295,2295,2295,0
20230726,183800,1031699025,2295,2295,2295,2295,0
20230726,183700,1031699025,2295,2295,2295,2295,0
20230726,183600,1031699025,2295,2295,2295,2295,0
20230726,183500,1031699025,2295,2295,2295,2295,0
20230726,183400,1031699025,2295,2295,2295,2295,0
20230726,183300,1031699025,2295,2295,2295,2295,0
20230726,183200,1031699025,2295,2295,2295,2295,0
20230726,183100,1031699025,2295,2295,2295,2295,0
20230726,183000,1031699025,2295,2295,2295,2295,0
20230726,182900,1031699025,2295,2295,2295,2295,0
20230726,182800,1031699025,2295,2295,2295,2295,0
20230726,182700,1031699025,2295,2295,2295,2295,0
20230726,182600,1031699025,2295,2295,2295,2295,0
20230726,182500,1031699025,2295,2295,2295,2295,0
20230726,182400,1031699025,2295,2295,2295,2295,0
20230726,182300,1031699025,2295,2295,2295,2295,0
20230726,182200,1031699025,2295,2295,2295,2295,0
20230726,182100,1031699025,2295,2295,2295,2295,0
20230726,182000,1031699025,2295,2295,2295,2295,0
20230726,181900,1031699025,2295,2295,2295,2295,0
20230726,181800,1031699025,2295,2295,2295,2295,0
20230726,181700,1031699025,2295,2295,2295,2295,0
20230726,181600,1031699025,2295,2295,2295,2295,0
20230726,181500,1031699025,2295,2295,2295,2295,0
20230726,181400,1031699025,2295,2295,2295,2295,2225
20230726,181300,1031699025,2295,2295,2295,2295,0
20230726,181200,1031699025,2295,2295,2295,2295,0
20230726,181100,1031699025,2295,2295,2295,2295,0
20230726,181000,1031699025,2295,2295,2295,2295,0
20230726,180900,1031699025,2295,2295,2295,2295,0
20230726,180800,1031699025,2295,2295,2295,2295,0
20230726,180700,1031699025,2295,2295,2295,2295,0
20230726,180600,1031699025,2295,2295,2295,2295,0
20230726,180500,1031699025,2295,2295,2295,2295,0
20230726,180400,1031699025,2295,2295,2295,2295,0
20230726,180300,1031699025,2295,2295,2295,2295,0
20230726,180200,1031699025,2295,2295,2295,2295,0
20230726,180100,1031699025,2295,2295,2295,2295,0
20230726,180000,1031699025,2295,2295,2295,2295,0
20230726,175900,1031699025,2295,2295,2295,2295,0
20230726,175800,1031699025,2295,2295,2295,2295,0
20230726,175700,1031699025,2295,2295,2295,2295,0
20230726,175600,1031699025,2295,2295,2295,2295,0
20230726,175500,1031699025,2295,2295,2295,2295,0
20230726,175400,1031699025,2295,2295,2295,2295,0
20230726,175300,1031699025,2295,2295,2295,2295,0
20230726,175200,1031699025,2295,2295,2295,2295,0
20230726,175100,1031699025,2295,2295,2295,2295,0
20230726,175000,1031699025,2295,2295,2295,2295,0
20230726,174900,1031699025,2295,2295,2295,2295,0
20230726,174800,1031699025,2295,2295,2295,2295,0
20230726,174700,1031699025,2295,2295,2295,2295,0
20230726,174600,1031699025,2295,2295,2295,2295,0
20230726,174500,1031699025,2295,2295,2295,2295,0
20230726,174400,1031699025,2295,2295,2295,2295,2225
20230726,174300,1031699025,2295,2295,2295,2295,0
20230726,174200,1031699025,2295,2295,2295,2295,0
20230726,174100,1031699025,2295,2295,2295,2295,0
20230726,174000,1031699025,2295,2295,2295,2295,0
20230726,173900,1031699025,2295,2295,2295,2295,0
20230726,173800,1031699025,2295,2295,2295,2295,0
20230726,173700,1031699025,2295,2295,2295,2295,0
20230726,173600,1031699025,2295,2295,2295,2295,0
20230726,173500,1031699025,2295,2295,2295,2295,0
20230726,173400,1031699025,2295,2295,2295,2295,0
20230726,173300,1031699025,2295,2295,2295,2295,0
20230726,173200,1031699025,2295,2295,2295,2295,0
20230726,173100,1031699025,2295,2295,2295,2295,0
20230726,173000,1031699025,2295,2295,2295,2295,0
20230726,172900,1031699025,2295,2295,2295,2295,0
20230726,172800,1031699025,2295,2295,2295,2295,0
20230726,172700,1031699025,2295,2295,2295,2295,0
20230726,172600,1031699025,2295,2295,2295,2295,0
20230726,172500,1031699025,2295,2295,2295,2295,0
20230726,172400,1031699025,2295,2295,2295,2295,0
20230726,172300,1031699025,2295,2295,2295,2295,0
20230726,172200,1031699025,2295,2295,2295,2295,0
20230726,172100,1031699025,2295,2295,2295,2295,0
20230726,172000,1031699025,2295,2295,2295,2295,0
20230726,171900,1031699025,2295,2295,2295,2295,0
20230726,171800,1031699025,2295,2295,2295,2295,0
20230726,171700,1031699025,2295,2295,2295,2295,0
20230726,171600,1031699025,2295,2295,2295,2295,0
20230726,171500,1031699025,2295,2295,2295,2295,0
20230726,171400,1031699025,2295,2295,2295,2295,2225
20230726,171300,1031699025,2295,2295,2295,2295,0
20230726,171200,1031699025,2295,2295,2295,2295,0
20230726,171100,1031699025,2295,2295,2295,2295,0
20230726,171000,1031699025,2295,2295,2295,2295,0
20230726,170900,1031699025,2295,2295,2295,2295,0
20230726,170800,1031699025,2295,2295,2295,2295,0
20230726,170700,1031699025,2295,2295,2295,2295,0
20230726,170600,1031699025,2295,2295,2295,2295,0
20230726,170500,1031699025,2295,2295,2295,2295,0
20230726,170400,1031699025,2295,2295,2295,2295,0
20230726,170300,1031699025,2295,2295,2295,2295,0
20230726,170200,1031699025,2295,2295,2295,2295,0
20230726,170100,1031699025,2295,2295,2295,2295,0
20230726,170000,1031699025,2295,2295,2295,2295,0
20230726,165900,1031699025,2295,2295,2295,2295,0
20230726,165800,1031699025,2295,2295,2295,2295,0
20230726,165700,1031699025,2295,2295,2295,2295,0
20230726,165600,1031699025,2295,2295,2295,2295,0
20230726,165500,1031699025,2295,2295,2295,2295,0
20230726,165400,1031699025,2295,2295,2295,2295,0
20230726,165300,1031699025,2295,2295,2295,2295,0
20230726,165200,1031699025,2295,2295,2295,2295,0
20230726,165100,1031699025,2295,2295,2295,2295,0
20230726,165000,1031699025,2295,2295,2295,2295,0
20230726,164900,1031699025,2295,2295,2295,2295,0
20230726,164800,1031699025,2295,2295,2295,2295,0
20230726,164700,1031699025,2295,2295,2295,2295,0
20230726,164600,1031699025,2295,2295,2295,2295,0
20230726,164500,1031699025,2295,2295,2295,2295,0
20230726,164400,1031699025,2295,2295,2295,2295,2225
20230726,164300,1031699025,2295,2295,2295,2295,0
20230726,164200,1031699025,2295,2295,2295,2295,0
20230726,164100,1031699025,2295,2295,2295,2295,0
20230726,164000,1031699025,2295,2295,2295,2295,0
20230726,163900,1031699025,2295,2295,2295,2295,0
20230726,163800,1031699025,2295,2295,2295,2295,0
20230726,163700,1031699025,2295,2295,2295,2295,0
20230726,163600,1031699025,2295,2295,2295,2295,0
20230726,163500,1031699025,2295,2295,2295,2295,0
20230726,163400,1031699025,2295,2295,2295,2295,0
20230726,163300,1031699025,2295,2295,2295,2295,0
20230726,163200,1031699025,2295,2295,2295,2295,0
20230726,163100,1031699025,2295,2295,2295,2295,0
20230726,163000,1031699025,2295,2295,2295,2295,0
20230726,162900,1031699025,2295,2295,2295,2295,0
20230726,162800,1031699025,2295,2295,2295,2295,0
20230726,162700,1031699025,2295,2295,2295,2295,0
20230726,162600,1031699025,2295,2295,2295,2295,0
20230726,162500,1031699025,2295,2295,2295,2295,0
20230726,162400,1031699025,2295,2295,2295,2295,0
20230726,162300,1031699025,2295,2295,2295,2295,0
20230726,162200,1031699025,2295,2295,2295,2295,0
20230726,162100,1031699025,2295,2295,2295,2295,0
20230726,162000,1031699025,2295,2295,2295,2295,0
20230726,161900,1031699025,2295,2295,2295,2295,0
20230726,161800,1031699025,2295,2295,2295,2295,0
20230726,161700,1031699025,2295,2295,2295,2295,0
20230726,161600,1031699025,2295,2295,2295,2295,0
20230726,161500,1031699025,2295,2295,2295,2295,0
20230726,161400,1031699025,2295,2295,2295,2295,2225
20230726,161300,1031699025,2295,2295,2295,2295,0
20230726,161200,1031699025,2295,2295,2295,2295,0
20230726,161100,1031699025,2295,2295,2295,2295,0
20230726,161000,1031699025,2295,2295,2295,2295,0
20230726,160900,1031699025,2295,2295,2295,2295,0
20230726,160800,1031699025,2295,2295,2295,2295,0
20230726,160700,1031699025,2295,2295,2295,2295,0
20230726,160600,1031699025,2295,2295,2295,2295,0
20230726,160500,1031699025,2295,2295,2295,2295,0
20230726,160400,1031699025,2295,2295,2295,2295,0
20230726,160300,1031699025,2295,2295,2295,2295,0
20230726,160200,1031699025,2295,2295,2295,2295,0
20230726,160100,1031699025,2295,2295,2295,2295,0
20230726,160000,1031699025,2295,2295,2295,2295,0
20230726,155900,1031699025,2295,2295,2295,2295,0
20230726,155800,1031699025,2295,2295,2295,2295,0
20230726,155700,1031699025,2295,2295,2295,2295,0
20230726,155600,1031699025,2295,2295,2295,2295,0
20230726,155500,1031699025,2295,2295,2295,2295,0
20230726,155400,1031699025,2295,2295,2295,2295,0
20230726,155300,1031699025,2295,2295,2295,2295,0
20230726,155200,1031699025,2295,2295,2295,2295,0
20230726,155100,1031699025,2295,2295,2295,2295,0
20230726,155000,1031699025,2295,2295,2295,2295,0
20230726,154900,1031699025,2295,2295,2295,2295,0
20230726,154800,1031699025,2295,2295,2295,2295,0
20230726,154700,1031699025,2295,2295,2295,2295,0
20230726,154600,1031699025,2295,2295,2295,2295,0
20230726,154500,1031699025,2295,2295,2295,2295,0
20230726,154400,1031699025,2295,2295,2295,2295,2225
20230726,154300,1031699025,2295,2295,2295,2295,0
20230726,154200,1031699025,2295,2295,2295,2295,0
20230726,154100,1031699025,2295,2295,2295,2295,0
20230726,154000,1031699025,2295,2295,2295,2295,0
20230726,153900,1031699025,2295,2295,2295,2295,0
20230726,153800,1031699025,2295,2295,2295,2295,0
20230726,153700,1031699025,2295,2295,2295,2295,0
20230726,153600,1031699025,2295,2295,2295,2295,0
20230726,153500,1031699025,2295,2295,2295,2295,0
20230726,153400,1031699025,2295,2295,2295,2295,0
20230726,153300,1031699025,2295,2295,2295,2295,0
20230726,153200,1031699025,2295,2295,2295,2295,0
20230726,153100,1031699025,2295,2295,2295,2295,0
20230726,153000,1031699025,2295,2295,2295,2295,2225
20230726,152900,1026592650,2295,2295,2295,2295,0
20230726,152800,1026592650,2295,2295,2295,2295,0
20230726,152700,1026592650,2295,2295,2295,2295,0
20230726,152600,1026592650,2295,2295,2295,2295,0
20230726,152500,1026592650,2295,2295,2295,2295,0
20230726,152400,1026592650,2295,2295,2295,2295,0
20230726,152300,1026592650,2295,2295,2295,2295,0
20230726,152200,1026592650,2295,2295,2295,2295,0
20230726,152100,1026592650,2295,2295,2295,2295,0
20230726,152000,1026592650,2295,2295,2295,2295,0
20230726,151900,1026592650,2295,2295,2295,2290,56
20230726,151800,1026464205,2290,2290,2290,2285,1630
20230726,151700,1022731710,2290,2290,2290,2290,16
20230726,151600,1022695070,2290,2285,2290,2285,2332
20230726,151500,1017356440,2285,2285,2285,2285,3
20230726,151400,1017349585,2280,2285,2290,2280,1699
20230726,151300,1013467380,2285,2280,2285,2280,1112
20230726,151200,1010931945,2280,2285,2285,2280,1506
20230726,151100,1007498235,2285,2285,2285,2285,303
20230726,151000,1006805880,2280,2275,2280,2275,4328
20230726,150900,996943855,2275,2280,2280,2270,300
20230726,150800,996261400,2280,2280,2280,2280,120
20230726,150700,995987800,2280,2280,2280,2280,441
20230726,150600,994982320,2280,2280,2280,2280,0
20230726,150500,994982320,2280,2275,2280,2275,7
20230726,150400,994966390,2280,2280,2280,2280,0
20230726,150300,994966390,2280,2280,2280,2280,504
20230726,150200,993817270,2280,2285,2285,2270,9133
20230726,150100,973068140,2280,2280,2280,2280,1244
20230726,150000,970231820,2280,2285,2285,2280,106
20230726,145900,969989980,2290,2290,2290,2290,20
20230726,145800,969944180,2285,2285,2285,2285,745
20230726,145700,968241855,2285,2285,2285,2285,240
20230726,145600,967693455,2290,2290,2290,2290,5
20230726,145500,967682005,2290,2290,2290,2290,79
20230726,145400,967501095,2285,2285,2285,2285,21
20230726,145300,967453110,2290,2290,2290,2290,0
20230726,145200,967453110,2290,2290,2290,2290,0
20230726,145100,967453110,2290,2290,2290,2290,250
20230726,145000,966880610,2290,2290,2290,2290,0
20230726,144900,966880610,2290,2290,2290,2290,0
20230726,144800,966880610,2290,2290,2290,2290,1
20230726,144700,966878320,2290,2290,2290,2290,4
20230726,144600,966869160,2285,2285,2285,2285,1
20230726,144500,966866875,2290,2290,2290,2290,0
20230726,144400,966866875,2290,2290,2290,2290,1
20230726,144300,966864585,2295,2290,2295,2290,2
20230726,144200,966860000,2295,2290,2295,2290,2174
20230726,144100,961881535,2290,2290,2290,2290,26
20230726,144000,961821995,2290,2290,2290,2290,0
20230726,143900,961821995,2290,2290,2290,2290,0
20230726,143800,961821995,2290,2290,2290,2290,0
20230726,143700,961821995,2290,2280,2295,2280,14
20230726,143600,961790020,2295,2295,2295,2290,1005
20230726,143500,959484490,2295,2275,2295,2275,3002
20230726,143400,952654900,2270,2300,2300,2270,2001
20230726,143300,948094925,2300,2300,2300,2300,0
20230726,143200,948094925,2300,2300,2300,2300,50
20230726,143100,947979925,2300,2300,2300,2300,0
20230726,143000,947979925,2300,2300,2300,2300,1
20230726,142900,947977625,2300,2295,2300,2285,1007
20230726,142800,945676510,2300,2300,2300,2300,0
20230726,142700,945676510,2300,2300,2300,2300,1
20230726,142600,945674210,2295,2295,2300,2295,452
20230726,142500,944636570,2285,2285,2285,2285,59
20230726,142400,944501755,2285,2285,2285,2285,1
20230726,142300,944499470,2285,2285,2285,2285,0
20230726,142200,944499470,2285,2280,2285,2270,1010
20230726,142100,942205665,2285,2290,2290,2285,2
20230726,142000,942201090,2295,2295,2295,2295,0
20230726,141900,942201090,2295,2295,2295,2295,1
20230726,141800,942198795,2290,2290,2290,2290,1500
20230726,141700,938763795,2295,2280,2295,2280,6298
20230726,141600,924385290,2280,2265,2280,2265,104
20230726,141500,924148230,2265,2265,2265,2265,0
20230726,141400,924148230,2265,2270,2270,2265,32
20230726,141300,924075745,2265,2275,2275,2265,892
20230726,141200,922051045,2265,2265,2265,2265,0
20230726,141100,922051045,2265,2270,2270,2265,6000
20230726,141000,908451325,2270,2270,2270,2270,456
20230726,140900,907416205,2270,2275,2275,2270,9428
20230726,140800,886012745,2275,2275,2275,2275,1022
20230726,140700,883687695,2275,2275,2275,2275,0
20230726,140600,883687695,2275,2275,2280,2275,1494
20230726,140500,880288615,2275,2280,2280,2275,3
20230726,140400,880281780,2285,2290,2290,2285,176
20230726,140300,879879615,2285,2280,2290,2275,2234
20230726,140200,874775230,2285,2270,2285,2270,2742
20230726,140100,868533625,2275,2270,2275,2270,1109
20230726,140000,866016140,2270,2265,2270,2265,5870
20230726,135900,852720585,2270,2270,2270,2270,10
20230726,135800,852697885,2270,2275,2275,2270,3449
20230726,135700,844868645,2275,2275,2275,2270,36
20230726,135600,844786870,2275,2275,2275,2275,263
20230726,135500,844188545,2280,2280,2280,2275,4567
20230726,135400,833785720,2285,2280,2285,2280,1824
20230726,135300,829626980,2280,2275,2280,2275,204
20230726,135200,829162110,2280,2280,2280,2280,151
20230726,135100,828817830,2275,2275,2275,2275,377
20230726,135000,827960155,2275,2275,2275,2270,344
20230726,134900,827177860,2270,2275,2275,2270,861
20230726,134800,825222505,2280,2280,2280,2280,3
20230726,134700,825215665,2280,2280,2280,2280,0
20230726,134600,825215665,2280,2275,2280,2275,34
20230726,134500,825138310,2280,2280,2280,2280,165
20230726,134400,824762110,2280,2280,2280,2280,60
20230726,134300,824625310,2285,2270,2285,2270,501
20230726,134200,823488025,2300,2280,2300,2265,1500
20230726,134100,820058100,2275,2275,2275,2275,1000
20230726,134000,817783100,2295,2295,2300,2270,5043
20230726,133900,806317340,2295,2290,2295,2275,5500
20230726,133800,793778015,2290,2290,2290,2290,50
20230726,133700,793663515,2280,2280,2280,2280,1
20230726,133600,793661235,2295,2295,2295,2295,50
20230726,133500,793546485,2290,2290,2290,2290,0
20230726,133400,793546485,2290,2295,2295,2290,52
20230726,133300,793427395,2280,2280,2285,2280,983
20230726,133200,791186150,2280,2295,2300,2280,1143
20230726,133100,788561115,2280,2285,2285,2280,20
20230726,133000,788515495,2290,2290,2290,2290,200
20230726,132900,788057495,2285,2285,2285,2285,1656
20230726,132800,784273535,2285,2295,2295,2285,454
20230726,132700,783232595,2295,2295,2295,2295,314
20230726,132600,782511965,2300,2300,2300,2300,0
20230726,132500,782511965,2300,2305,2305,2300,311
20230726,132400,781796615,2310,2310,2310,2310,335
20230726,132300,781022765,2320,2320,2320,2320,0
20230726,132200,781022765,2320,2320,2320,2320,0
20230726,132100,781022765,2320,2320,2320,2320,1
20230726,132000,781020445,2300,2320,2320,2300,679
20230726,131900,779453165,2320,2320,2320,2320,0
20230726,131800,779453165,2320,2320,2320,2320,0
20230726,131700,779453165,2320,2320,2320,2320,0
20230726,131600,779453165,2320,2300,2320,2300,2983
20230726,131500,772565455,2295,2295,2295,2295,6141
20230726,131400,758471860,2300,2275,2300,2275,5455
20230726,131300,745992255,2270,2270,2270,2270,2091
20230726,131200,741245685,2265,2265,2265,2265,105
20230726,131100,741007860,2265,2270,2270,2265,7256
20230726,131000,724541675,2275,2275,2275,2275,5840
20230726,130900,711255675,2275,2275,2275,2275,350
20230726,130800,710459425,2275,2275,2280,2275,3213
20230726,130700,703149845,2280,2280,2280,2280,5
20230726,130600,703138445,2280,2275,2280,2275,2187
20230726,130500,698162770,2280,2275,2280,2275,109
20230726,130400,697914295,2285,2275,2285,2275,2374
20230726,130300,692513405,2275,2275,2275,2275,200
20230726,130200,692058405,2275,2280,2280,2275,1890
20230726,130100,687753715,2280,2280,2280,2280,78
20230726,130000,687575875,2280,2280,2280,2280,1
20230726,125900,687573595,2285,2285,2285,2285,100
20230726,125800,687345095,2280,2280,2280,2280,519
20230726,125700,686161775,2285,2285,2285,2285,11
20230726,125600,686136640,2285,2285,2285,2285,51
20230726,125500,686020105,2285,2280,2285,2280,13
20230726,125400,685990405,2280,2280,2280,2280,74
20230726,125300,685821685,2285,2285,2285,2285,52
20230726,125200,685702865,2280,2280,2280,2280,909
20230726,125100,683630345,2280,2280,2280,2280,1870
20230726,125000,679366745,2285,2285,2285,2285,40
20230726,124900,679275345,2285,2285,2285,2285,0
20230726,124800,679275345,2285,2285,2285,2285,5
20230726,124700,679263920,2280,2280,2280,2280,15
20230726,124600,679229720,2280,2280,2285,2280,2581
20230726,124500,673344540,2285,2285,2285,2285,340
20230726,124400,672567640,2285,2285,2285,2285,20
20230726,124300,672521940,2285,2280,2290,2280,800
20230726,124200,670693505,2280,2280,2280,2280,100
20230726,124100,670465505,2280,2280,2280,2280,250
20230726,124000,669895505,2280,2280,2280,2280,2594
20230726,123900,663981185,2280,2280,2280,2280,0
20230726,123800,663981185,2280,2280,2280,2280,58
20230726,123700,663848945,2285,2285,2285,2285,5
20230726,123600,663837520,2280,2280,2280,2280,100
20230726,123500,663609520,2285,2285,2285,2285,6
20230726,123400,663595810,2285,2285,2285,2280,4812
20230726,123300,652623355,2285,2285,2285,2285,66
20230726,123200,652472545,2285,2285,2285,2285,676
20230726,123100,650927885,2285,2290,2290,2285,1142
20230726,123000,648317665,2290,2290,2290,2290,50
20230726,122900,648203165,2285,2285,2285,2285,0
20230726,122800,648203165,2285,2280,2285,2280,1479
20230726,122700,644830795,2280,2280,2280,2280,340
20230726,122600,644055595,2280,2280,2280,2280,0
20230726,122500,644055595,2280,2280,2280,2280,956
20230726,122400,641875915,2285,2285,2285,2285,0
20230726,122300,641875915,2285,2285,2285,2285,57
20230726,122200,641745670,2285,2285,2285,2285,13
20230726,122100,641715965,2280,2285,2285,2280,337
20230726,122000,640947340,2290,2290,2290,2290,0
20230726,121900,640947340,2290,2290,2290,2290,3
20230726,121800,640940470,2280,2280,2280,2280,0
20230726,121700,640940470,2280,2280,2280,2280,0
20230726,121600,640940470,2280,2280,2280,2280,0
20230726,121500,640940470,2280,2280,2280,2280,801
20230726,121400,639114190,2280,2280,2280,2280,0
20230726,121300,639114190,2280,2280,2280,2280,0
20230726,121200,639114190,2280,2280,2280,2280,0
20230726,121100,639114190,2280,2280,2280,2280,70
20230726,121000,638954590,2280,2280,2280,2280,352
20230726,120900,638152030,2280,2280,2280,2280,1005
20230726,120800,635860630,2275,2275,2275,2275,2672
20230726,120700,629781830,2280,2280,2280,2280,127
20230726,120600,629492270,2275,2285,2285,2275,4472
20230726,120500,619290495,2285,2285,2285,2285,0
20230726,120400,619290495,2285,2285,2285,2285,0
20230726,120300,619290495,2285,2285,2285,2285,94
20230726,120200,619075705,2285,2285,2285,2285,215
20230726,120100,618584430,2285,2285,2285,2285,0
20230726,120000,618584430,2285,2285,2285,2285,0
20230726,115900,618584430,2285,2285,2285,2285,0
20230726,115800,618584430,2285,2285,2285,2285,96
20230726,115700,618365070,2285,2285,2285,2285,8
20230726,115600,618346790,2295,2295,2295,2295,0
20230726,115500,618346790,2295,2295,2295,2295,0
20230726,115400,618346790,2295,2295,2295,2295,0
20230726,115300,618346790,2295,2295,2295,2295,0
20230726,115200,618346790,2295,2285,2295,2285,81
20230726,115100,618161695,2285,2285,2285,2285,821
20230726,115000,616285710,2285,2285,2285,2285,0
20230726,114900,616285710,2285,2285,2285,2285,0
20230726,114800,616285710,2285,2285,2285,2285,270
20230726,114700,615668760,2285,2285,2285,2285,0
20230726,114600,615668760,2285,2285,2285,2285,13
20230726,114500,615639055,2280,2280,2280,2280,0
20230726,114400,615639055,2280,2285,2285,2280,1000
20230726,114300,613359035,2295,2290,2295,2280,101
20230726,114200,613128340,2295,2295,2295,2295,200
20230726,114100,612669340,2300,2300,2300,2300,1500
20230726,114000,609219340,2280,2280,2280,2280,0
20230726,113900,609219340,2280,2300,2300,2280,457
20230726,113800,608175655,2300,2300,2300,2300,50
20230726,113700,608060655,2300,2300,2300,2300,0
20230726,113600,608060655,2300,2300,2300,2300,433
20230726,113500,607064755,2280,2285,2285,2280,231
20230726,113400,606538035,2285,2285,2285,2285,0
20230726,113300,606538035,2285,2285,2285,2285,1
20230726,113200,606535750,2300,2295,2300,2295,33
20230726,113100,606459965,2295,2280,2295,2275,1277
20230726,113000,603541660,2275,2275,2275,2275,0
20230726,112900,603541660,2275,2290,2290,2275,8687
20230726,112800,583677580,2290,2290,2290,2290,320
20230726,112700,582944780,2285,2285,2285,2285,2000
20230726,112600,578374780,2275,2285,2285,2275,23
20230726,112500,578322425,2285,2285,2285,2280,2311
20230726,112400,573053290,2285,2285,2285,2285,25
20230726,112300,572996165,2290,2290,2290,2290,0
20230726,112200,572996165,2290,2285,2290,2280,463
20230726,112100,571940175,2290,2285,2290,2285,2
20230726,112000,571935600,2280,2280,2280,2280,0
20230726,111900,571935600,2280,2280,2280,2280,0
20230726,111800,571935600,2280,2280,2280,2280,0
20230726,111700,571935600,2280,2280,2280,2280,0
20230726,111600,571935600,2280,2290,2290,2280,7
20230726,111500,571919620,2290,2280,2290,2280,53
20230726,111400,571798520,2285,2285,2285,2285,1
20230726,111300,571796235,2280,2285,2285,2280,1842
20230726,111200,567596465,2280,2285,2295,2280,3121
20230726,111100,560478955,2295,2285,2295,2280,490
20230726,111000,559361165,2290,2295,2295,2290,402
20230726,110900,558438645,2280,2285,2285,2280,3
20230726,110800,558431795,2295,2285,2295,2280,730
20230726,110700,556765880,2280,2285,2300,2280,2366
20230726,110600,551364550,2290,2290,2290,2285,2326
20230726,110500,546042890,2295,2295,2295,2295,295
20230726,110400,545365865,2295,2295,2295,2295,19
20230726,110300,545322260,2300,2300,2300,2300,222
20230726,110200,544811660,2300,2300,2300,2295,653
20230726,110100,543310620,2300,2300,2300,2300,3123
20230726,110000,536127720,2295,2300,2300,2295,1199
20230726,105900,533374510,2295,2295,2295,2295,0
20230726,105800,533374510,2295,2295,2295,2295,958
20230726,105700,531175900,2290,2290,2290,2290,30
20230726,105600,531107200,2305,2295,2305,2295,810
20230726,105500,529242210,2285,2285,2285,2285,3270
20230726,105400,521770260,2285,2285,2285,2285,0
20230726,105300,521770260,2285,2290,2295,2285,273
20230726,105200,521144835,2295,2295,2295,2290,102
20230726,105100,520911245,2285,2295,2295,2285,1116
20230726,105000,518359885,2290,2280,2290,2280,6051
20230726,104900,504538655,2280,2275,2280,2265,3546
20230726,104800,496495820,2275,2275,2275,2275,50
20230726,104700,496382070,2275,2280,2280,2265,405
20230726,104600,495460705,2265,2265,2265,2265,47
20230726,104500,495354250,2265,2270,2270,2265,1378
20230726,104400,492228540,2265,2280,2280,2265,2675
20230726,104300,486157190,2270,2270,2270,2270,20
20230726,104200,486111790,2285,2275,2285,2270,2092
20230726,104100,481354955,2285,2285,2285,2285,21
20230726,104000,481306970,2285,2275,2285,2270,18996
20230726,103900,438103600,2275,2280,2280,2275,2455
20230726,103800,432511200,2285,2285,2285,2285,324
20230726,103700,431770860,2290,2290,2290,2290,13
20230726,103600,431741090,2285,2290,2290,2285,35
20230726,103500,431660990,2285,2285,2285,2285,146
20230726,103400,431327380,2285,2290,2290,2280,7328
20230726,103300,414611015,2295,2310,2310,2295,30
20230726,103200,414541915,2310,2285,2310,2285,3457
20230726,103100,406616980,2285,2290,2290,2285,9978
20230726,103000,383776625,2290,2295,2295,2290,571
20230726,102900,382469005,2295,2295,2295,2295,93
20230726,102800,382255570,2295,2295,2295,2295,101
20230726,102700,382023775,2295,2295,2295,2295,1500
20230726,102600,378581275,2295,2300,2310,2295,7043
20230726,102500,362402205,2300,2300,2300,2300,370
20230726,102400,361551205,2310,2310,2310,2310,1030
20230726,102300,359171905,2300,2300,2300,2300,26
20230726,102200,359112105,2300,2305,2305,2300,29
20230726,102100,359045355,2300,2305,2305,2300,1833
20230726,102000,354823460,2310,2310,2310,2305,316
20230726,101900,354094815,2310,2310,2310,2310,0
20230726,101800,354094815,2310,2310,2310,2310,1000
20230726,101700,351784815,2310,2310,2310,2310,0
20230726,101600,351784815,2310,2310,2310,2310,1
20230726,101500,351782505,2305,2305,2305,2305,211
20230726,101400,351296150,2305,2305,2305,2305,209
20230726,101300,350814405,2310,2310,2310,2305,86
20230726,101200,350616145,2315,2305,2315,2305,690
20230726,101100,349022320,2310,2310,2310,2310,22
20230726,101000,348971500,2310,2310,2310,2310,3
20230726,100900,348964570,2310,2300,2310,2300,2550
20230726,100800,343079570,2305,2300,2305,2300,3185
20230726,100700,335751615,2305,2310,2310,2300,4003
20230726,100600,326544440,2310,2305,2310,2305,15
20230726,100500,326509795,2300,2305,2305,2300,2383
20230726,100400,321023190,2310,2310,2310,2310,100
20230726,100300,320792190,2305,2305,2305,2305,649
20230726,100200,319296245,2305,2310,2310,2305,2423
20230726,100100,313710450,2310,2310,2315,2310,8710
20230726,100000,293589275,2315,2310,2315,2310,3707
20230726,095900,285025995,2315,2315,2315,2315,413
20230726,095800,284069900,2315,2315,2315,2315,1150
20230726,095700,281407650,2320,2315,2320,2315,1124
20230726,095600,278804730,2320,2320,2320,2315,1809
20230726,095500,274611290,2325,2315,2325,2315,50
20230726,095400,274495140,2315,2325,2325,2315,2690
20230726,095300,268248175,2325,2325,2325,2325,6062
20230726,095200,254154025,2325,2325,2325,2325,3130
20230726,095100,246876775,2325,2330,2330,2325,62
20230726,095000,246732500,2330,2330,2330,2330,53
20230726,094900,246609010,2330,2330,2330,2330,351
20230726,094800,245791180,2330,2335,2335,2330,209
20230726,094700,245304200,2330,2330,2330,2330,340
20230726,094600,244512000,2330,2330,2330,2330,200
20230726,094500,244046000,2330,2325,2330,2325,490
20230726,094400,242905250,2325,2325,2325,2325,100
20230726,094300,242672750,2325,2330,2330,2325,666
20230726,094200,241121295,2330,2335,2335,2330,2545
20230726,094100,235189785,2335,2350,2350,2335,395
20230726,094000,234267445,2335,2355,2355,2335,763
20230726,093900,232480070,2360,2360,2360,2360,1271
20230726,093800,229480510,2360,2360,2360,2360,10
20230726,093700,229456910,2350,2345,2350,2345,2142
20230726,093600,224430920,2340,2340,2345,2340,906
20230726,093500,222310855,2340,2335,2345,2335,7219
20230726,093400,205416700,2335,2335,2335,2335,204
20230726,093300,204940360,2335,2335,2335,2335,83
20230726,093200,204746555,2335,2335,2335,2335,313
20230726,093100,204015700,2340,2340,2340,2325,245
20230726,093000,203445735,2340,2330,2340,2325,1055
20230726,092900,200992530,2340,2315,2340,2315,2649
20230726,092800,194812370,2315,2315,2315,2315,10
20230726,092700,194789220,2315,2315,2315,2315,1181
20230726,092600,192055205,2315,2315,2315,2310,3439
20230726,092500,184109945,2315,2315,2315,2315,587
20230726,092400,182751040,2315,2315,2315,2315,1810
20230726,092300,178560890,2315,2315,2315,2315,199
20230726,092200,178100205,2320,2315,2320,2315,3438
20230726,092100,170140530,2315,2320,2320,2310,4043
20230726,092000,160778340,2320,2315,2325,2315,558
20230726,091900,159485600,2315,2320,2330,2315,4737
20230726,091800,148506415,2320,2320,2335,2315,1510
20230726,091700,145002550,2320,2325,2325,2320,8931
20230726,091600,124280955,2340,2340,2340,2340,11
20230726,091500,124255215,2325,2335,2335,2320,14624
20230726,091400,90206500,2335,2340,2340,2335,702
20230726,091300,88567275,2340,2345,2345,2335,3857
20230726,091200,79560905,2335,2340,2340,2335,500
20230726,091100,78393155,2345,2340,2345,2340,2231
20230726,091000,73167615,2330,2340,2340,2330,4985
20230726,090900,61548260,2335,2340,2340,2335,243
20230726,090800,60980640,2340,2350,2350,2335,8072
20230726,090700,42101610,2350,2355,2355,2350,1643
20230726,090600,38239555,2355,2360,2360,2350,242
20230726,090500,37669710,2355,2355,2360,2350,4964
20230726,090400,26002905,2360,2365,2365,2360,613
20230726,090300,24556220,2360,2380,2380,2360,294
20230726,090200,23862300,2370,2370,2370,2370,50
20230726,090100,23743800,2370,2370,2370,2370,0
20230726,090000,23743800,2370,2345,2370,2345,10074