stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192100,872647936,1384,1384,1384,1384,6759
20230726,192000,872647936,1384,1384,1384,1384,0
20230726,191900,872647936,1384,1384,1384,1384,0
20230726,191800,872647936,1384,1384,1384,1384,0
20230726,191700,872647936,1384,1384,1384,1384,0
20230726,191600,872647936,1384,1384,1384,1384,0
20230726,191500,872647936,1384,1384,1384,1384,0
20230726,191400,872647936,1384,1384,1384,1384,0
20230726,191300,872647936,1384,1384,1384,1384,0
20230726,191200,872647936,1384,1384,1384,1384,0
20230726,191100,872647936,1384,1384,1384,1384,0
20230726,191000,872647936,1384,1384,1384,1384,0
20230726,190900,872647936,1384,1384,1384,1384,0
20230726,190800,872647936,1384,1384,1384,1384,0
20230726,190700,872647936,1384,1384,1384,1384,0
20230726,190600,872647936,1384,1384,1384,1384,0
20230726,190500,872647936,1384,1384,1384,1384,0
20230726,190400,872647936,1384,1384,1384,1384,0
20230726,190300,872647936,1384,1384,1384,1384,0
20230726,190200,872647936,1384,1384,1384,1384,0
20230726,190100,872647936,1384,1384,1384,1384,0
20230726,190000,872647936,1384,1384,1384,1384,0
20230726,185900,872647936,1384,1384,1384,1384,0
20230726,185800,872647936,1384,1384,1384,1384,0
20230726,185700,872647936,1384,1384,1384,1384,0
20230726,185600,872647936,1384,1384,1384,1384,0
20230726,185500,872647936,1384,1384,1384,1384,0
20230726,185400,872647936,1384,1384,1384,1384,0
20230726,185300,872647936,1384,1384,1384,1384,0
20230726,185200,872647936,1384,1384,1384,1384,0
20230726,185100,872647936,1384,1384,1384,1384,6759
20230726,185000,872647936,1384,1384,1384,1384,0
20230726,184900,872647936,1384,1384,1384,1384,0
20230726,184800,872647936,1384,1384,1384,1384,0
20230726,184700,872647936,1384,1384,1384,1384,0
20230726,184600,872647936,1384,1384,1384,1384,0
20230726,184500,872647936,1384,1384,1384,1384,0
20230726,184400,872647936,1384,1384,1384,1384,0
20230726,184300,872647936,1384,1384,1384,1384,0
20230726,184200,872647936,1384,1384,1384,1384,0
20230726,184100,872647936,1384,1384,1384,1384,0
20230726,184000,872647936,1384,1384,1384,1384,0
20230726,183900,872647936,1384,1384,1384,1384,0
20230726,183800,872647936,1384,1384,1384,1384,0
20230726,183700,872647936,1384,1384,1384,1384,0
20230726,183600,872647936,1384,1384,1384,1384,0
20230726,183500,872647936,1384,1384,1384,1384,0
20230726,183400,872647936,1384,1384,1384,1384,0
20230726,183300,872647936,1384,1384,1384,1384,0
20230726,183200,872647936,1384,1384,1384,1384,0
20230726,183100,872647936,1384,1384,1384,1384,0
20230726,183000,872647936,1384,1384,1384,1384,0
20230726,182900,872647936,1384,1384,1384,1384,0
20230726,182800,872647936,1384,1384,1384,1384,0
20230726,182700,872647936,1384,1384,1384,1384,0
20230726,182600,872647936,1384,1384,1384,1384,0
20230726,182500,872647936,1384,1384,1384,1384,0
20230726,182400,872647936,1384,1384,1384,1384,0
20230726,182300,872647936,1384,1384,1384,1384,0
20230726,182200,872647936,1384,1384,1384,1384,0
20230726,182100,872647936,1384,1384,1384,1384,6759
20230726,182000,872647936,1384,1384,1384,1384,0
20230726,181900,872647936,1384,1384,1384,1384,0
20230726,181800,872647936,1384,1384,1384,1384,0
20230726,181700,872647936,1384,1384,1384,1384,0
20230726,181600,872647936,1384,1384,1384,1384,0
20230726,181500,872647936,1384,1384,1384,1384,0
20230726,181400,872647936,1384,1384,1384,1384,0
20230726,181300,872647936,1384,1384,1384,1384,0
20230726,181200,872647936,1384,1384,1384,1384,0
20230726,181100,872647936,1384,1384,1384,1384,0
20230726,181000,872647936,1384,1384,1384,1384,0
20230726,180900,872647936,1384,1384,1384,1384,0
20230726,180800,872647936,1384,1384,1384,1384,0
20230726,180700,872647936,1384,1384,1384,1384,0
20230726,180600,872647936,1384,1384,1384,1384,0
20230726,180500,872647936,1384,1384,1384,1384,0
20230726,180400,872647936,1384,1384,1384,1384,0
20230726,180300,872647936,1384,1384,1384,1384,0
20230726,180200,872647936,1384,1384,1384,1384,0
20230726,180100,872647936,1384,1384,1384,1384,0
20230726,180000,872647936,1384,1384,1384,1384,0
20230726,175900,872647936,1384,1384,1384,1384,0
20230726,175800,872647936,1384,1384,1384,1384,0
20230726,175700,872647936,1384,1384,1384,1384,0
20230726,175600,872647936,1384,1384,1384,1384,0
20230726,175500,872647936,1384,1384,1384,1384,0
20230726,175400,872647936,1384,1384,1384,1384,0
20230726,175300,872647936,1384,1384,1384,1384,0
20230726,175200,872647936,1384,1384,1384,1384,0
20230726,175100,872647936,1384,1384,1384,1384,6759
20230726,175000,872647936,1384,1384,1384,1384,0
20230726,174900,872647936,1384,1384,1384,1384,0
20230726,174800,872647936,1384,1384,1384,1384,0
20230726,174700,872647936,1384,1384,1384,1384,0
20230726,174600,872647936,1384,1384,1384,1384,0
20230726,174500,872647936,1384,1384,1384,1384,0
20230726,174400,872647936,1384,1384,1384,1384,0
20230726,174300,872647936,1384,1384,1384,1384,0
20230726,174200,872647936,1384,1384,1384,1384,0
20230726,174100,872647936,1384,1384,1384,1384,0
20230726,174000,872647936,1384,1384,1384,1384,0
20230726,173900,872647936,1384,1384,1384,1384,0
20230726,173800,872647936,1384,1384,1384,1384,0
20230726,173700,872647936,1384,1384,1384,1384,0
20230726,173600,872647936,1384,1384,1384,1384,0
20230726,173500,872647936,1384,1384,1384,1384,0
20230726,173400,872647936,1384,1384,1384,1384,0
20230726,173300,872647936,1384,1384,1384,1384,0
20230726,173200,872647936,1384,1384,1384,1384,0
20230726,173100,872647936,1384,1384,1384,1384,0
20230726,173000,872647936,1384,1384,1384,1384,0
20230726,172900,872647936,1384,1384,1384,1384,0
20230726,172800,872647936,1384,1384,1384,1384,0
20230726,172700,872647936,1384,1384,1384,1384,0
20230726,172600,872647936,1384,1384,1384,1384,0
20230726,172500,872647936,1384,1384,1384,1384,0
20230726,172400,872647936,1384,1384,1384,1384,0
20230726,172300,872647936,1384,1384,1384,1384,0
20230726,172200,872647936,1384,1384,1384,1384,0
20230726,172100,872647936,1384,1384,1384,1384,6759
20230726,172000,872647936,1384,1384,1384,1384,0
20230726,171900,872647936,1384,1384,1384,1384,0
20230726,171800,872647936,1384,1384,1384,1384,0
20230726,171700,872647936,1384,1384,1384,1384,0
20230726,171600,872647936,1384,1384,1384,1384,0
20230726,171500,872647936,1384,1384,1384,1384,0
20230726,171400,872647936,1384,1384,1384,1384,0
20230726,171300,872647936,1384,1384,1384,1384,0
20230726,171200,872647936,1384,1384,1384,1384,0
20230726,171100,872647936,1384,1384,1384,1384,0
20230726,171000,872647936,1384,1384,1384,1384,0
20230726,170900,872647936,1384,1384,1384,1384,0
20230726,170800,872647936,1384,1384,1384,1384,0
20230726,170700,872647936,1384,1384,1384,1384,0
20230726,170600,872647936,1384,1384,1384,1384,0
20230726,170500,872647936,1384,1384,1384,1384,0
20230726,170400,872647936,1384,1384,1384,1384,0
20230726,170300,872647936,1384,1384,1384,1384,0
20230726,170200,872647936,1384,1384,1384,1384,0
20230726,170100,872647936,1384,1384,1384,1384,0
20230726,170000,872647936,1384,1384,1384,1384,0
20230726,165900,872647936,1384,1384,1384,1384,0
20230726,165800,872647936,1384,1384,1384,1384,0
20230726,165700,872647936,1384,1384,1384,1384,0
20230726,165600,872647936,1384,1384,1384,1384,0
20230726,165500,872647936,1384,1384,1384,1384,0
20230726,165400,872647936,1384,1384,1384,1384,0
20230726,165300,872647936,1384,1384,1384,1384,0
20230726,165200,872647936,1384,1384,1384,1384,0
20230726,165100,872647936,1384,1384,1384,1384,6759
20230726,165000,872647936,1384,1384,1384,1384,0
20230726,164900,872647936,1384,1384,1384,1384,0
20230726,164800,872647936,1384,1384,1384,1384,0
20230726,164700,872647936,1384,1384,1384,1384,0
20230726,164600,872647936,1384,1384,1384,1384,0
20230726,164500,872647936,1384,1384,1384,1384,0
20230726,164400,872647936,1384,1384,1384,1384,0
20230726,164300,872647936,1384,1384,1384,1384,0
20230726,164200,872647936,1384,1384,1384,1384,0
20230726,164100,872647936,1384,1384,1384,1384,0
20230726,164000,872647936,1384,1384,1384,1384,0
20230726,163900,872647936,1384,1384,1384,1384,0
20230726,163800,872647936,1384,1384,1384,1384,0
20230726,163700,872647936,1384,1384,1384,1384,0
20230726,163600,872647936,1384,1384,1384,1384,0
20230726,163500,872647936,1384,1384,1384,1384,0
20230726,163400,872647936,1384,1384,1384,1384,0
20230726,163300,872647936,1384,1384,1384,1384,0
20230726,163200,872647936,1384,1384,1384,1384,0
20230726,163100,872647936,1384,1384,1384,1384,0
20230726,163000,872647936,1384,1384,1384,1384,0
20230726,162900,872647936,1384,1384,1384,1384,0
20230726,162800,872647936,1384,1384,1384,1384,0
20230726,162700,872647936,1384,1384,1384,1384,0
20230726,162600,872647936,1384,1384,1384,1384,0
20230726,162500,872647936,1384,1384,1384,1384,0
20230726,162400,872647936,1384,1384,1384,1384,0
20230726,162300,872647936,1384,1384,1384,1384,0
20230726,162200,872647936,1384,1384,1384,1384,0
20230726,162100,872647936,1384,1384,1384,1384,6759
20230726,162000,872647936,1384,1384,1384,1384,0
20230726,161900,872647936,1384,1384,1384,1384,0
20230726,161800,872647936,1384,1384,1384,1384,0
20230726,161700,872647936,1384,1384,1384,1384,0
20230726,161600,872647936,1384,1384,1384,1384,0
20230726,161500,872647936,1384,1384,1384,1384,0
20230726,161400,872647936,1384,1384,1384,1384,0
20230726,161300,872647936,1384,1384,1384,1384,0
20230726,161200,872647936,1384,1384,1384,1384,0
20230726,161100,872647936,1384,1384,1384,1384,0
20230726,161000,872647936,1384,1384,1384,1384,0
20230726,160900,872647936,1384,1384,1384,1384,0
20230726,160800,872647936,1384,1384,1384,1384,0
20230726,160700,872647936,1384,1384,1384,1384,0
20230726,160600,872647936,1384,1384,1384,1384,0
20230726,160500,872647936,1384,1384,1384,1384,0
20230726,160400,872647936,1384,1384,1384,1384,0
20230726,160300,872647936,1384,1384,1384,1384,0
20230726,160200,872647936,1384,1384,1384,1384,0
20230726,160100,872647936,1384,1384,1384,1384,0
20230726,160000,872647936,1384,1384,1384,1384,0
20230726,155900,872647936,1384,1384,1384,1384,0
20230726,155800,872647936,1384,1384,1384,1384,0
20230726,155700,872647936,1384,1384,1384,1384,0
20230726,155600,872647936,1384,1384,1384,1384,0
20230726,155500,872647936,1384,1384,1384,1384,0
20230726,155400,872647936,1384,1384,1384,1384,0
20230726,155300,872647936,1384,1384,1384,1384,0
20230726,155200,872647936,1384,1384,1384,1384,0
20230726,155100,872647936,1384,1384,1384,1384,6759
20230726,155000,872647936,1384,1384,1384,1384,0
20230726,154900,872647936,1384,1384,1384,1384,0
20230726,154800,872647936,1384,1384,1384,1384,0
20230726,154700,872647936,1384,1384,1384,1384,0
20230726,154600,872647936,1384,1384,1384,1384,0
20230726,154500,872647936,1384,1384,1384,1384,0
20230726,154400,872647936,1384,1384,1384,1384,0
20230726,154300,872647936,1384,1384,1384,1384,0
20230726,154200,872647936,1384,1384,1384,1384,0
20230726,154100,872647936,1384,1384,1384,1384,0
20230726,154000,872647936,1384,1384,1384,1384,0
20230726,153900,872647936,1384,1384,1384,1384,0
20230726,153800,872647936,1384,1384,1384,1384,0
20230726,153700,872647936,1384,1384,1384,1384,0
20230726,153600,872647936,1384,1384,1384,1384,0
20230726,153500,872647936,1384,1384,1384,1384,0
20230726,153400,872647936,1384,1384,1384,1384,0
20230726,153300,872647936,1384,1384,1384,1384,0
20230726,153200,872647936,1384,1384,1384,1384,0
20230726,153100,872647936,1384,1384,1384,1384,0
20230726,153000,872647936,1384,1384,1384,1384,6759
20230726,152900,863293480,1394,1394,1394,1394,0
20230726,152800,863293480,1394,1394,1394,1394,0
20230726,152700,863293480,1394,1394,1394,1394,0
20230726,152600,863293480,1394,1394,1394,1394,0
20230726,152500,863293480,1394,1394,1394,1394,0
20230726,152400,863293480,1394,1394,1394,1394,0
20230726,152300,863293480,1394,1394,1394,1394,0
20230726,152200,863293480,1394,1394,1394,1394,0
20230726,152100,863293480,1394,1394,1394,1394,0
20230726,152000,863293480,1394,1394,1394,1394,0
20230726,151900,863293480,1394,1394,1394,1394,0
20230726,151800,863293480,1394,1393,1394,1393,30
20230726,151700,863251683,1386,1386,1386,1386,0
20230726,151600,863251683,1386,1394,1394,1386,1030
20230726,151500,861823863,1386,1389,1389,1386,614
20230726,151400,860971801,1395,1396,1396,1395,22
20230726,151300,860941110,1397,1397,1397,1397,500
20230726,151200,860242610,1397,1397,1397,1397,30
20230726,151100,860200700,1397,1397,1397,1396,19
20230726,151000,860174166,1397,1396,1397,1396,28
20230726,150900,860135057,1396,1394,1396,1394,698
20230726,150800,859160770,1396,1396,1396,1396,1
20230726,150700,859159374,1397,1397,1397,1397,716
20230726,150600,858159122,1397,1388,1397,1388,1528
20230726,150500,856029688,1388,1388,1388,1388,47
20230726,150400,855964452,1391,1389,1392,1389,1303
20230726,150300,854154578,1388,1390,1390,1388,103
20230726,150200,854011462,1390,1392,1392,1390,38
20230726,150100,853958580,1392,1392,1392,1392,10
20230726,150000,853944660,1395,1392,1395,1392,2525
20230726,145900,850423946,1392,1392,1392,1392,100
20230726,145800,850284746,1392,1392,1392,1392,79
20230726,145700,850174778,1393,1393,1393,1393,0
20230726,145600,850174778,1393,1391,1393,1391,2150
20230726,145500,847183118,1390,1391,1391,1390,16
20230726,145400,847160863,1392,1392,1392,1392,0
20230726,145300,847160863,1392,1380,1392,1380,531
20230726,145200,846427781,1380,1380,1380,1380,2637
20230726,145100,842788721,1380,1380,1381,1380,5363
20230726,145000,835387780,1380,1382,1382,1380,1122
20230726,144900,833839197,1385,1385,1385,1385,0
20230726,144800,833839197,1385,1380,1385,1380,2104
20230726,144700,830935667,1380,1380,1380,1380,7
20230726,144600,830926007,1380,1380,1380,1380,0
20230726,144500,830926007,1380,1380,1380,1380,0
20230726,144400,830926007,1380,1387,1387,1380,7652
20230726,144300,820327103,1390,1390,1390,1390,21
20230726,144200,820297913,1389,1392,1392,1389,3564
20230726,144100,815343560,1392,1392,1392,1392,445
20230726,144000,814724120,1392,1392,1392,1392,608
20230726,143900,813877784,1390,1390,1390,1390,1
20230726,143800,813876394,1391,1391,1391,1391,7
20230726,143700,813866657,1391,1391,1391,1391,0
20230726,143600,813866657,1391,1392,1392,1391,6
20230726,143500,813858306,1392,1391,1392,1391,10
20230726,143400,813844395,1393,1393,1393,1393,0
20230726,143300,813844395,1393,1392,1393,1392,262
20230726,143200,813479690,1392,1385,1392,1385,113
20230726,143100,813323178,1393,1393,1393,1393,0
20230726,143000,813323178,1393,1393,1393,1393,0
20230726,142900,813323178,1393,1392,1393,1392,1542
20230726,142800,811175698,1392,1392,1392,1392,26
20230726,142700,811139506,1384,1384,1384,1384,6
20230726,142600,811131202,1390,1390,1390,1390,10
20230726,142500,811117302,1393,1393,1393,1393,10
20230726,142400,811103372,1394,1394,1394,1394,0
20230726,142300,811103372,1394,1394,1394,1394,0
20230726,142200,811103372,1394,1394,1394,1394,110
20230726,142100,810950032,1395,1394,1395,1394,300
20230726,142000,810531582,1395,1396,1396,1395,959
20230726,141900,809192826,1396,1392,1396,1392,6942
20230726,141800,799515243,1395,1397,1397,1382,2397
20230726,141700,796189513,1393,1386,1393,1386,6481
20230726,141600,787180676,1382,1382,1382,1382,182
20230726,141500,786929152,1386,1386,1386,1386,0
20230726,141400,786929152,1386,1386,1386,1386,0
20230726,141300,786929152,1386,1386,1386,1386,2000
20230726,141200,784157152,1386,1386,1386,1386,0
20230726,141100,784157152,1386,1386,1386,1386,0
20230726,141000,784157152,1386,1383,1386,1383,2149
20230726,140900,781184448,1384,1384,1384,1384,460
20230726,140800,780547808,1384,1384,1384,1384,499
20230726,140700,779857192,1384,1384,1384,1384,1
20230726,140600,779855808,1383,1384,1385,1383,601
20230726,140500,779023678,1384,1384,1384,1384,503
20230726,140400,778327526,1382,1382,1382,1382,3845
20230726,140300,773013736,1383,1380,1383,1380,1606
20230726,140200,770796371,1379,1379,1379,1379,1600
20230726,140100,768589971,1379,1379,1379,1379,1300
20230726,140000,766797271,1374,1374,1374,1373,978
20230726,135900,765453624,1373,1379,1379,1373,265
20230726,135800,765088615,1379,1379,1379,1379,807
20230726,135700,763975762,1371,1372,1372,1371,665
20230726,135600,763063448,1371,1371,1371,1371,1300
20230726,135500,761281148,1372,1373,1373,1372,9001
20230726,135400,748925276,1373,1375,1375,1373,393
20230726,135300,748385589,1377,1381,1381,1377,417
20230726,135200,747809857,1381,1381,1381,1380,2277
20230726,135100,744666320,1381,1381,1381,1381,10
20230726,135000,744652510,1381,1380,1381,1377,101
20230726,134900,744513396,1380,1380,1380,1380,3989
20230726,134800,739008576,1380,1374,1380,1374,11023
20230726,134700,723811471,1374,1375,1375,1374,306
20230726,134600,723390727,1375,1373,1376,1373,1001
20230726,134500,722013872,1372,1372,1372,1372,0
20230726,134400,722013872,1372,1372,1372,1372,98
20230726,134300,721879416,1371,1365,1372,1365,1091
20230726,134200,720389953,1365,1365,1365,1365,350
20230726,134100,719912203,1365,1364,1365,1364,100
20230726,134000,719775753,1365,1371,1371,1363,7786
20230726,133900,709109330,1377,1373,1377,1372,447
20230726,133800,708495516,1376,1375,1376,1375,200
20230726,133700,708220320,1373,1373,1373,1373,1042
20230726,133600,706789654,1373,1373,1373,1373,45
20230726,133500,706727869,1372,1372,1372,1372,940
20230726,133400,705438189,1372,1372,1372,1372,3415
20230726,133300,700752809,1373,1373,1373,1373,0
20230726,133200,700752809,1373,1373,1373,1373,138
20230726,133100,700563335,1373,1373,1373,1373,237
20230726,133000,700237934,1373,1373,1373,1373,50
20230726,132900,700169284,1372,1372,1372,1372,101
20230726,132800,700030712,1372,1372,1372,1371,400
20230726,132700,699482012,1373,1372,1373,1372,450
20230726,132600,698864362,1373,1374,1375,1373,1891
20230726,132500,696264401,1374,1374,1374,1374,659
20230726,132400,695358935,1373,1373,1373,1373,226
20230726,132300,695048637,1373,1370,1373,1370,2047
20230726,132200,692244106,1370,1372,1372,1370,513
20230726,132100,691540754,1373,1372,1373,1372,86
20230726,132000,691422677,1372,1369,1372,1369,5128
20230726,131900,684399341,1369,1369,1369,1369,0
20230726,131800,684399341,1369,1369,1370,1369,173
20230726,131700,684162499,1369,1362,1369,1362,4092
20230726,131600,678567612,1362,1365,1365,1362,31
20230726,131500,678525320,1366,1366,1366,1365,290
20230726,131400,678129248,1366,1361,1366,1361,161
20230726,131300,677909642,1360,1355,1360,1355,1977
20230726,131200,675225922,1355,1355,1355,1355,40
20230726,131100,675171722,1353,1353,1354,1353,748
20230726,131000,674158957,1354,1353,1354,1353,129
20230726,130900,673984419,1353,1352,1353,1352,3199
20230726,130800,669656806,1352,1352,1352,1352,310
20230726,130700,669237686,1352,1352,1352,1352,35
20230726,130600,669190366,1352,1353,1353,1352,270
20230726,130500,668825111,1352,1353,1353,1352,700
20230726,130400,667878511,1352,1352,1352,1352,600
20230726,130300,667067311,1353,1353,1353,1353,85
20230726,130200,666952306,1353,1354,1354,1353,596
20230726,130100,666145342,1354,1354,1354,1354,86
20230726,130000,666028898,1355,1355,1355,1355,151
20230726,125900,665824293,1355,1359,1360,1355,452
20230726,125800,665210734,1355,1360,1360,1355,3
20230726,125700,665206659,1360,1357,1360,1355,118
20230726,125600,665046527,1357,1356,1357,1356,595
20230726,125500,664239159,1351,1351,1351,1351,0
20230726,125400,664239159,1351,1351,1351,1351,0
20230726,125300,664239159,1351,1351,1351,1350,3962
20230726,125200,658887159,1351,1351,1351,1351,17
20230726,125100,658864192,1350,1352,1352,1350,8918
20230726,125000,646823786,1350,1350,1350,1350,0
20230726,124900,646823786,1350,1350,1350,1350,0
20230726,124800,646823786,1350,1350,1350,1350,2189
20230726,124700,643868636,1350,1350,1350,1350,225
20230726,124600,643564886,1350,1349,1350,1349,1809
20230726,124500,641122737,1350,1350,1350,1350,244
20230726,124400,640793337,1350,1354,1354,1350,10000
20230726,124300,627290202,1353,1361,1361,1353,8001
20230726,124200,616417325,1364,1362,1364,1361,14
20230726,124100,616398263,1361,1361,1361,1361,0
20230726,124000,616398263,1361,1363,1363,1361,6000
20230726,123900,608226662,1363,1364,1364,1363,100
20230726,123800,608090308,1363,1363,1363,1363,4
20230726,123700,608084856,1365,1363,1365,1363,210
20230726,123600,607798466,1364,1364,1364,1364,255
20230726,123500,607450646,1364,1365,1365,1364,1129
20230726,123400,605910560,1365,1366,1366,1365,3183
20230726,123300,601564742,1366,1366,1366,1366,116
20230726,123200,601406286,1369,1365,1369,1365,3170
20230726,123100,597073236,1367,1367,1367,1367,0
20230726,123000,597073236,1367,1367,1367,1367,0
20230726,122900,597073236,1367,1367,1367,1367,873
20230726,122800,595879845,1367,1367,1367,1366,3633
20230726,122700,590913559,1367,1366,1367,1366,38
20230726,122600,590861631,1366,1367,1367,1366,208
20230726,122500,590577478,1370,1370,1370,1370,300
20230726,122400,590166478,1366,1366,1370,1366,2635
20230726,122300,586567060,1366,1366,1366,1366,881
20230726,122200,585363614,1366,1366,1366,1366,0
20230726,122100,585363614,1366,1371,1372,1366,346
20230726,122000,584890829,1371,1370,1371,1370,662
20230726,121900,583983237,1370,1370,1370,1370,3696
20230726,121800,578919717,1370,1369,1370,1369,1399
20230726,121700,577003186,1367,1366,1367,1366,202
20230726,121600,576727053,1365,1366,1366,1365,1212
20230726,121500,575072565,1366,1369,1369,1366,4947
20230726,121400,568303849,1369,1369,1369,1369,11
20230726,121300,568288790,1370,1370,1370,1370,300
20230726,121200,567877790,1375,1375,1375,1375,0
20230726,121100,567877790,1375,1375,1375,1375,0
20230726,121000,567877790,1375,1370,1375,1370,140
20230726,120900,567685977,1369,1369,1370,1369,371
20230726,120800,567178066,1368,1368,1368,1368,100
20230726,120700,567041266,1369,1369,1369,1369,40
20230726,120600,566986506,1366,1369,1370,1366,540
20230726,120500,566247764,1369,1374,1374,1369,163
20230726,120400,566024385,1375,1374,1376,1371,2399
20230726,120300,562729964,1377,1374,1377,1374,120
20230726,120200,562565039,1374,1374,1377,1374,1397
20230726,120100,560645555,1374,1374,1374,1374,110
20230726,120000,560494415,1374,1374,1374,1374,0
20230726,115900,560494415,1374,1377,1377,1374,401
20230726,115800,559943438,1373,1370,1373,1370,1754
20230726,115700,557540296,1365,1366,1366,1365,245
20230726,115600,557205721,1365,1365,1365,1365,0
20230726,115500,557205721,1365,1369,1369,1365,437
20230726,115400,556608324,1369,1370,1370,1369,271
20230726,115300,556237217,1370,1371,1371,1370,5318
20230726,115200,548946255,1372,1372,1372,1372,102
20230726,115100,548806311,1373,1373,1373,1373,40
20230726,115000,548751391,1373,1372,1373,1371,234
20230726,114900,548430435,1372,1376,1376,1372,1374
20230726,114800,546541076,1378,1379,1380,1376,103
20230726,114700,546399250,1378,1379,1380,1376,72
20230726,114600,546300026,1378,1379,1380,1378,1707
20230726,114500,543947344,1379,1379,1379,1379,1474
20230726,114400,541914698,1379,1379,1379,1379,2359
20230726,114300,538661637,1378,1376,1378,1373,2819
20230726,114200,534784092,1376,1376,1376,1376,10
20230726,114100,534770332,1376,1374,1376,1374,55
20230726,114000,534694728,1373,1373,1373,1373,1
20230726,113900,534693355,1373,1372,1373,1372,110
20230726,113800,534542420,1372,1371,1372,1371,2
20230726,113700,534539677,1371,1367,1371,1367,11032
20230726,113600,519438185,1367,1367,1367,1367,295
20230726,113500,519034920,1367,1367,1368,1367,384
20230726,113400,518509913,1364,1365,1365,1364,1000
20230726,113300,517145815,1364,1366,1366,1364,1003
20230726,113200,515777652,1367,1367,1367,1367,200
20230726,113100,515504252,1368,1369,1369,1368,503
20230726,113000,514816095,1370,1370,1370,1370,0
20230726,112900,514816095,1370,1371,1371,1370,1939
20230726,112800,512159048,1371,1372,1372,1371,212
20230726,112700,511868190,1372,1373,1373,1372,1342
20230726,112600,510026682,1373,1373,1373,1373,0
20230726,112500,510026682,1373,1374,1374,1373,186
20230726,112400,509771240,1374,1374,1374,1374,15
20230726,112300,509750630,1374,1374,1374,1374,0
20230726,112200,509750630,1374,1374,1374,1374,0
20230726,112100,509750630,1374,1374,1374,1374,0
20230726,112000,509750630,1374,1374,1377,1374,81
20230726,111900,509639193,1377,1377,1377,1377,1
20230726,111800,509637816,1372,1375,1375,1372,220
20230726,111700,509335801,1378,1378,1378,1378,230
20230726,111600,509018861,1380,1379,1380,1379,387
20230726,111500,508484949,1380,1380,1380,1380,67
20230726,111400,508392489,1380,1377,1382,1377,5300
20230726,111300,501073234,1374,1376,1376,1374,2469
20230726,111200,497676236,1377,1380,1380,1377,173
20230726,111100,497437952,1380,1380,1380,1380,1811
20230726,111000,494938772,1382,1382,1383,1382,558
20230726,110900,494167580,1382,1382,1382,1382,169
20230726,110800,493934022,1382,1384,1385,1382,3421
20230726,110700,489206093,1385,1386,1387,1385,104
20230726,110600,489061989,1386,1387,1387,1386,24
20230726,110500,489028703,1387,1388,1388,1387,28
20230726,110400,488989846,1388,1383,1388,1383,219
20230726,110300,488686959,1389,1389,1389,1389,12
20230726,110200,488670291,1382,1385,1390,1382,152
20230726,110100,488460063,1386,1383,1386,1382,3477
20230726,110000,483647023,1384,1384,1384,1384,1
20230726,105900,483645639,1384,1375,1384,1375,122
20230726,105800,483477011,1385,1385,1385,1385,1444
20230726,105700,481477071,1385,1385,1385,1368,1397
20230726,105600,479553724,1385,1385,1385,1385,705
20230726,105500,478577299,1385,1385,1386,1380,3510
20230726,105400,473731181,1384,1386,1386,1384,192
20230726,105300,473465210,1386,1381,1386,1381,73
20230726,105200,473364105,1386,1386,1386,1386,7
20230726,105100,473354403,1388,1379,1388,1379,105
20230726,105000,473209563,1378,1372,1378,1368,1683
20230726,104900,470896882,1372,1371,1372,1368,5207
20230726,104800,463773036,1373,1369,1373,1369,556
20230726,104700,463010809,1368,1368,1368,1368,62
20230726,104600,462925993,1368,1368,1368,1368,10
20230726,104500,462912313,1368,1368,1368,1368,328
20230726,104400,462463609,1368,1372,1372,1368,7280
20230726,104300,452478614,1372,1372,1373,1372,641
20230726,104200,451598717,1373,1373,1373,1372,463
20230726,104100,450963184,1372,1372,1373,1372,1620
20230726,104000,448739534,1372,1372,1372,1372,187
20230726,103900,448482970,1372,1372,1372,1372,175
20230726,103800,448242870,1372,1373,1374,1370,657
20230726,103700,447340902,1373,1373,1374,1373,1796
20230726,103600,444873539,1374,1371,1374,1370,1339
20230726,103500,443036870,1372,1372,1372,1371,242
20230726,103400,442705061,1370,1360,1370,1360,3380
20230726,103300,438086760,1360,1356,1360,1355,2488
20230726,103200,434712775,1360,1355,1360,1355,1273
20230726,103100,432984051,1355,1354,1356,1354,1200
20230726,103000,431359150,1354,1357,1358,1353,10759
20230726,102900,416793290,1357,1360,1360,1356,3094
20230726,102800,412588016,1361,1360,1365,1360,2357
20230726,102700,409378915,1360,1359,1365,1358,4876
20230726,102600,402749235,1367,1367,1367,1367,0
20230726,102500,402749235,1367,1370,1370,1360,1827
20230726,102400,400262796,1372,1364,1372,1364,569
20230726,102300,399484100,1374,1374,1374,1374,1053
20230726,102200,398037278,1360,1360,1376,1359,1625
20230726,102100,395826953,1360,1371,1371,1360,3767
20230726,102000,390678864,1370,1377,1377,1370,30
20230726,101900,390637658,1370,1378,1378,1370,7100
20230726,101800,380892192,1378,1378,1378,1378,47
20230726,101700,380827426,1377,1380,1380,1377,3158
20230726,101600,376474428,1380,1381,1381,1377,7878
20230726,101500,365606769,1381,1395,1395,1380,12236
20230726,101400,348681322,1395,1395,1396,1395,1146
20230726,101300,347082552,1398,1396,1398,1396,5
20230726,101200,347075566,1402,1396,1402,1395,9001
20230726,101100,334514275,1396,1403,1404,1396,2368
20230726,101000,331207271,1396,1395,1396,1395,8858
20230726,100900,318846979,1396,1396,1396,1396,0
20230726,100800,318846979,1396,1398,1398,1396,2025
20230726,100700,316017965,1397,1405,1405,1397,6761
20230726,100600,306545582,1405,1407,1408,1405,905
20230726,100500,305273701,1407,1400,1407,1399,3722
20230726,100400,300062884,1400,1407,1407,1400,14379
20230726,100300,279912788,1407,1409,1410,1407,3229
20230726,100200,275362158,1409,1413,1413,1409,2072
20230726,100100,272440275,1410,1410,1413,1410,97
20230726,100000,272303475,1409,1411,1411,1409,24
20230726,095900,272269649,1409,1413,1413,1409,11582
20230726,095800,255920143,1413,1415,1415,1412,6197
20230726,095700,247164763,1414,1414,1415,1414,1114
20230726,095600,245588458,1415,1417,1418,1415,3000
20230726,095500,241341599,1416,1416,1420,1416,9823
20230726,095400,227427727,1420,1421,1421,1416,2794
20230726,095300,223459301,1420,1429,1429,1420,2702
20230726,095200,219613708,1429,1430,1430,1425,2283
20230726,095100,216349423,1431,1432,1432,1430,4818
20230726,095000,209455595,1432,1433,1433,1432,1270
20230726,094900,207636686,1436,1435,1436,1433,4600
20230726,094800,201042587,1436,1437,1437,1435,5760
20230726,094700,192771724,1437,1437,1437,1437,201
20230726,094600,192482887,1437,1436,1437,1435,1429
20230726,094500,190431594,1435,1435,1437,1434,10022
20230726,094400,176040057,1435,1440,1440,1435,2752
20230726,094300,172085738,1440,1442,1442,1440,1858
20230726,094200,169409015,1442,1445,1445,1442,617
20230726,094100,168517453,1445,1451,1451,1445,2658
20230726,094000,164667774,1456,1450,1456,1450,3285
20230726,093900,159904224,1449,1459,1459,1449,11521
20230726,093800,143173068,1459,1459,1459,1459,322
20230726,093700,142703270,1459,1459,1459,1459,913
20230726,093600,141371203,1459,1459,1459,1455,3712
20230726,093500,135957062,1459,1464,1464,1459,11159
20230726,093400,119660022,1464,1464,1464,1462,1999
20230726,093300,116735233,1465,1465,1466,1463,2734
20230726,093200,112731208,1465,1468,1468,1465,2411
20230726,093100,109195696,1470,1471,1472,1470,2040
20230726,093000,106195760,1470,1470,1470,1470,1
20230726,092900,106194290,1467,1467,1467,1467,630
20230726,092800,105270080,1467,1466,1470,1466,6245
20230726,092700,96107331,1466,1466,1469,1464,3878
20230726,092600,90423257,1469,1473,1473,1465,6942
20230726,092500,80237467,1473,1473,1475,1473,547
20230726,092400,79431734,1473,1477,1477,1473,6199
20230726,092300,70290844,1479,1480,1480,1479,50
20230726,092200,70216892,1480,1481,1481,1480,2745
20230726,092100,66154162,1483,1488,1488,1482,2172
20230726,092000,62928088,1488,1481,1488,1480,1001
20230726,091900,61442531,1488,1488,1488,1488,1
20230726,091800,61441043,1480,1480,1480,1480,0
20230726,091700,61441043,1480,1480,1480,1480,39
20230726,091600,61383323,1480,1485,1485,1480,1923
20230726,091500,58533830,1485,1490,1490,1485,6649
20230726,091400,48655775,1490,1496,1496,1490,1165
20230726,091300,46918947,1496,1496,1496,1496,40
20230726,091200,46859107,1496,1500,1500,1496,61
20230726,091100,46767847,1496,1486,1496,1486,2146
20230726,091000,43573180,1489,1495,1495,1485,618
20230726,090900,42653503,1495,1498,1498,1490,10800
20230726,090800,26526882,1500,1500,1500,1498,735
20230726,090700,25425107,1500,1503,1503,1500,3765
20230726,090600,19771826,1505,1515,1515,1505,5858
20230726,090500,10922788,1535,1534,1535,1534,200
20230726,090400,10615878,1535,1535,1535,1535,2
20230726,090300,10612808,1511,1515,1543,1511,5923
20230726,090200,1616037,1516,1517,1547,1516,250
20230726,090100,1235583,1519,1525,1525,1519,577
20230726,090000,357650,1525,1550,1550,1525,234