stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195400,838288050,3440,3440,3440,3440,1404
20230726,195300,838288050,3440,3440,3440,3440,0
20230726,195200,838288050,3440,3440,3440,3440,0
20230726,195100,838288050,3440,3440,3440,3440,0
20230726,195000,838288050,3440,3440,3440,3440,0
20230726,194900,838288050,3440,3440,3440,3440,0
20230726,194800,838288050,3440,3440,3440,3440,0
20230726,194700,838288050,3440,3440,3440,3440,0
20230726,194600,838288050,3440,3440,3440,3440,0
20230726,194500,838288050,3440,3440,3440,3440,0
20230726,194400,838288050,3440,3440,3440,3440,0
20230726,194300,838288050,3440,3440,3440,3440,0
20230726,194200,838288050,3440,3440,3440,3440,0
20230726,194100,838288050,3440,3440,3440,3440,0
20230726,194000,838288050,3440,3440,3440,3440,0
20230726,193900,838288050,3440,3440,3440,3440,0
20230726,193800,838288050,3440,3440,3440,3440,0
20230726,193700,838288050,3440,3440,3440,3440,0
20230726,193600,838288050,3440,3440,3440,3440,0
20230726,193500,838288050,3440,3440,3440,3440,0
20230726,193400,838288050,3440,3440,3440,3440,0
20230726,193300,838288050,3440,3440,3440,3440,0
20230726,193200,838288050,3440,3440,3440,3440,0
20230726,193100,838288050,3440,3440,3440,3440,0
20230726,193000,838288050,3440,3440,3440,3440,0
20230726,192900,838288050,3440,3440,3440,3440,0
20230726,192800,838288050,3440,3440,3440,3440,0
20230726,192700,838288050,3440,3440,3440,3440,0
20230726,192600,838288050,3440,3440,3440,3440,0
20230726,192500,838288050,3440,3440,3440,3440,0
20230726,192400,838288050,3440,3440,3440,3440,1404
20230726,192300,838288050,3440,3440,3440,3440,0
20230726,192200,838288050,3440,3440,3440,3440,0
20230726,192100,838288050,3440,3440,3440,3440,0
20230726,192000,838288050,3440,3440,3440,3440,0
20230726,191900,838288050,3440,3440,3440,3440,0
20230726,191800,838288050,3440,3440,3440,3440,0
20230726,191700,838288050,3440,3440,3440,3440,0
20230726,191600,838288050,3440,3440,3440,3440,0
20230726,191500,838288050,3440,3440,3440,3440,0
20230726,191400,838288050,3440,3440,3440,3440,0
20230726,191300,838288050,3440,3440,3440,3440,0
20230726,191200,838288050,3440,3440,3440,3440,0
20230726,191100,838288050,3440,3440,3440,3440,0
20230726,191000,838288050,3440,3440,3440,3440,0
20230726,190900,838288050,3440,3440,3440,3440,0
20230726,190800,838288050,3440,3440,3440,3440,0
20230726,190700,838288050,3440,3440,3440,3440,0
20230726,190600,838288050,3440,3440,3440,3440,0
20230726,190500,838288050,3440,3440,3440,3440,0
20230726,190400,838288050,3440,3440,3440,3440,0
20230726,190300,838288050,3440,3440,3440,3440,0
20230726,190200,838288050,3440,3440,3440,3440,0
20230726,190100,838288050,3440,3440,3440,3440,0
20230726,190000,838288050,3440,3440,3440,3440,0
20230726,185900,838288050,3440,3440,3440,3440,0
20230726,185800,838288050,3440,3440,3440,3440,0
20230726,185700,838288050,3440,3440,3440,3440,0
20230726,185600,838288050,3440,3440,3440,3440,0
20230726,185500,838288050,3440,3440,3440,3440,0
20230726,185400,838288050,3440,3440,3440,3440,1404
20230726,185300,838288050,3440,3440,3440,3440,0
20230726,185200,838288050,3440,3440,3440,3440,0
20230726,185100,838288050,3440,3440,3440,3440,0
20230726,185000,838288050,3440,3440,3440,3440,0
20230726,184900,838288050,3440,3440,3440,3440,0
20230726,184800,838288050,3440,3440,3440,3440,0
20230726,184700,838288050,3440,3440,3440,3440,0
20230726,184600,838288050,3440,3440,3440,3440,0
20230726,184500,838288050,3440,3440,3440,3440,0
20230726,184400,838288050,3440,3440,3440,3440,0
20230726,184300,838288050,3440,3440,3440,3440,0
20230726,184200,838288050,3440,3440,3440,3440,0
20230726,184100,838288050,3440,3440,3440,3440,0
20230726,184000,838288050,3440,3440,3440,3440,0
20230726,183900,838288050,3440,3440,3440,3440,0
20230726,183800,838288050,3440,3440,3440,3440,0
20230726,183700,838288050,3440,3440,3440,3440,0
20230726,183600,838288050,3440,3440,3440,3440,0
20230726,183500,838288050,3440,3440,3440,3440,0
20230726,183400,838288050,3440,3440,3440,3440,0
20230726,183300,838288050,3440,3440,3440,3440,0
20230726,183200,838288050,3440,3440,3440,3440,0
20230726,183100,838288050,3440,3440,3440,3440,0
20230726,183000,838288050,3440,3440,3440,3440,0
20230726,182900,838288050,3440,3440,3440,3440,0
20230726,182800,838288050,3440,3440,3440,3440,0
20230726,182700,838288050,3440,3440,3440,3440,0
20230726,182600,838288050,3440,3440,3440,3440,0
20230726,182500,838288050,3440,3440,3440,3440,0
20230726,182400,838288050,3440,3440,3440,3440,1404
20230726,182300,838288050,3440,3440,3440,3440,0
20230726,182200,838288050,3440,3440,3440,3440,0
20230726,182100,838288050,3440,3440,3440,3440,0
20230726,182000,838288050,3440,3440,3440,3440,0
20230726,181900,838288050,3440,3440,3440,3440,0
20230726,181800,838288050,3440,3440,3440,3440,0
20230726,181700,838288050,3440,3440,3440,3440,0
20230726,181600,838288050,3440,3440,3440,3440,0
20230726,181500,838288050,3440,3440,3440,3440,0
20230726,181400,838288050,3440,3440,3440,3440,0
20230726,181300,838288050,3440,3440,3440,3440,0
20230726,181200,838288050,3440,3440,3440,3440,0
20230726,181100,838288050,3440,3440,3440,3440,0
20230726,181000,838288050,3440,3440,3440,3440,0
20230726,180900,838288050,3440,3440,3440,3440,0
20230726,180800,838288050,3440,3440,3440,3440,0
20230726,180700,838288050,3440,3440,3440,3440,0
20230726,180600,838288050,3440,3440,3440,3440,0
20230726,180500,838288050,3440,3440,3440,3440,0
20230726,180400,838288050,3440,3440,3440,3440,0
20230726,180300,838288050,3440,3440,3440,3440,0
20230726,180200,838288050,3440,3440,3440,3440,0
20230726,180100,838288050,3440,3440,3440,3440,0
20230726,180000,838288050,3440,3440,3440,3440,0
20230726,175900,838288050,3440,3440,3440,3440,0
20230726,175800,838288050,3440,3440,3440,3440,0
20230726,175700,838288050,3440,3440,3440,3440,0
20230726,175600,838288050,3440,3440,3440,3440,0
20230726,175500,838288050,3440,3440,3440,3440,0
20230726,175400,838288050,3440,3440,3440,3440,1404
20230726,175300,838288050,3440,3440,3440,3440,0
20230726,175200,838288050,3440,3440,3440,3440,0
20230726,175100,838288050,3440,3440,3440,3440,0
20230726,175000,838288050,3440,3440,3440,3440,0
20230726,174900,838288050,3440,3440,3440,3440,0
20230726,174800,838288050,3440,3440,3440,3440,0
20230726,174700,838288050,3440,3440,3440,3440,0
20230726,174600,838288050,3440,3440,3440,3440,0
20230726,174500,838288050,3440,3440,3440,3440,0
20230726,174400,838288050,3440,3440,3440,3440,0
20230726,174300,838288050,3440,3440,3440,3440,0
20230726,174200,838288050,3440,3440,3440,3440,0
20230726,174100,838288050,3440,3440,3440,3440,0
20230726,174000,838288050,3440,3440,3440,3440,0
20230726,173900,838288050,3440,3440,3440,3440,0
20230726,173800,838288050,3440,3440,3440,3440,0
20230726,173700,838288050,3440,3440,3440,3440,0
20230726,173600,838288050,3440,3440,3440,3440,0
20230726,173500,838288050,3440,3440,3440,3440,0
20230726,173400,838288050,3440,3440,3440,3440,0
20230726,173300,838288050,3440,3440,3440,3440,0
20230726,173200,838288050,3440,3440,3440,3440,0
20230726,173100,838288050,3440,3440,3440,3440,0
20230726,173000,838288050,3440,3440,3440,3440,0
20230726,172900,838288050,3440,3440,3440,3440,0
20230726,172800,838288050,3440,3440,3440,3440,0
20230726,172700,838288050,3440,3440,3440,3440,0
20230726,172600,838288050,3440,3440,3440,3440,0
20230726,172500,838288050,3440,3440,3440,3440,0
20230726,172400,838288050,3440,3440,3440,3440,1404
20230726,172300,838288050,3440,3440,3440,3440,0
20230726,172200,838288050,3440,3440,3440,3440,0
20230726,172100,838288050,3440,3440,3440,3440,0
20230726,172000,838288050,3440,3440,3440,3440,0
20230726,171900,838288050,3440,3440,3440,3440,0
20230726,171800,838288050,3440,3440,3440,3440,0
20230726,171700,838288050,3440,3440,3440,3440,0
20230726,171600,838288050,3440,3440,3440,3440,0
20230726,171500,838288050,3440,3440,3440,3440,0
20230726,171400,838288050,3440,3440,3440,3440,0
20230726,171300,838288050,3440,3440,3440,3440,0
20230726,171200,838288050,3440,3440,3440,3440,0
20230726,171100,838288050,3440,3440,3440,3440,0
20230726,171000,838288050,3440,3440,3440,3440,0
20230726,170900,838288050,3440,3440,3440,3440,0
20230726,170800,838288050,3440,3440,3440,3440,0
20230726,170700,838288050,3440,3440,3440,3440,0
20230726,170600,838288050,3440,3440,3440,3440,0
20230726,170500,838288050,3440,3440,3440,3440,0
20230726,170400,838288050,3440,3440,3440,3440,0
20230726,170300,838288050,3440,3440,3440,3440,0
20230726,170200,838288050,3440,3440,3440,3440,0
20230726,170100,838288050,3440,3440,3440,3440,0
20230726,170000,838288050,3440,3440,3440,3440,0
20230726,165900,838288050,3440,3440,3440,3440,0
20230726,165800,838288050,3440,3440,3440,3440,0
20230726,165700,838288050,3440,3440,3440,3440,0
20230726,165600,838288050,3440,3440,3440,3440,0
20230726,165500,838288050,3440,3440,3440,3440,0
20230726,165400,838288050,3440,3440,3440,3440,1404
20230726,165300,838288050,3440,3440,3440,3440,0
20230726,165200,838288050,3440,3440,3440,3440,0
20230726,165100,838288050,3440,3440,3440,3440,0
20230726,165000,838288050,3440,3440,3440,3440,0
20230726,164900,838288050,3440,3440,3440,3440,0
20230726,164800,838288050,3440,3440,3440,3440,0
20230726,164700,838288050,3440,3440,3440,3440,0
20230726,164600,838288050,3440,3440,3440,3440,0
20230726,164500,838288050,3440,3440,3440,3440,0
20230726,164400,838288050,3440,3440,3440,3440,0
20230726,164300,838288050,3440,3440,3440,3440,0
20230726,164200,838288050,3440,3440,3440,3440,0
20230726,164100,838288050,3440,3440,3440,3440,0
20230726,164000,838288050,3440,3440,3440,3440,0
20230726,163900,838288050,3440,3440,3440,3440,0
20230726,163800,838288050,3440,3440,3440,3440,0
20230726,163700,838288050,3440,3440,3440,3440,0
20230726,163600,838288050,3440,3440,3440,3440,0
20230726,163500,838288050,3440,3440,3440,3440,0
20230726,163400,838288050,3440,3440,3440,3440,0
20230726,163300,838288050,3440,3440,3440,3440,0
20230726,163200,838288050,3440,3440,3440,3440,0
20230726,163100,838288050,3440,3440,3440,3440,0
20230726,163000,838288050,3440,3440,3440,3440,0
20230726,162900,838288050,3440,3440,3440,3440,0
20230726,162800,838288050,3440,3440,3440,3440,0
20230726,162700,838288050,3440,3440,3440,3440,0
20230726,162600,838288050,3440,3440,3440,3440,0
20230726,162500,838288050,3440,3440,3440,3440,0
20230726,162400,838288050,3440,3440,3440,3440,1404
20230726,162300,838288050,3440,3440,3440,3440,0
20230726,162200,838288050,3440,3440,3440,3440,0
20230726,162100,838288050,3440,3440,3440,3440,0
20230726,162000,838288050,3440,3440,3440,3440,0
20230726,161900,838288050,3440,3440,3440,3440,0
20230726,161800,838288050,3440,3440,3440,3440,0
20230726,161700,838288050,3440,3440,3440,3440,0
20230726,161600,838288050,3440,3440,3440,3440,0
20230726,161500,838288050,3440,3440,3440,3440,0
20230726,161400,838288050,3440,3440,3440,3440,0
20230726,161300,838288050,3440,3440,3440,3440,0
20230726,161200,838288050,3440,3440,3440,3440,0
20230726,161100,838288050,3440,3440,3440,3440,0
20230726,161000,838288050,3440,3440,3440,3440,0
20230726,160900,838288050,3440,3440,3440,3440,0
20230726,160800,838288050,3440,3440,3440,3440,0
20230726,160700,838288050,3440,3440,3440,3440,0
20230726,160600,838288050,3440,3440,3440,3440,0
20230726,160500,838288050,3440,3440,3440,3440,0
20230726,160400,838288050,3440,3440,3440,3440,0
20230726,160300,838288050,3440,3440,3440,3440,0
20230726,160200,838288050,3440,3440,3440,3440,0
20230726,160100,838288050,3440,3440,3440,3440,0
20230726,160000,838288050,3440,3440,3440,3440,0
20230726,155900,838288050,3440,3440,3440,3440,0
20230726,155800,838288050,3440,3440,3440,3440,0
20230726,155700,838288050,3440,3440,3440,3440,0
20230726,155600,838288050,3440,3440,3440,3440,0
20230726,155500,838288050,3440,3440,3440,3440,0
20230726,155400,838288050,3440,3440,3440,3440,1404
20230726,155300,838288050,3440,3440,3440,3440,0
20230726,155200,838288050,3440,3440,3440,3440,0
20230726,155100,838288050,3440,3440,3440,3440,0
20230726,155000,838288050,3440,3440,3440,3440,0
20230726,154900,838288050,3440,3440,3440,3440,0
20230726,154800,838288050,3440,3440,3440,3440,0
20230726,154700,838288050,3440,3440,3440,3440,0
20230726,154600,838288050,3440,3440,3440,3440,0
20230726,154500,838288050,3440,3440,3440,3440,0
20230726,154400,838288050,3440,3440,3440,3440,0
20230726,154300,838288050,3440,3440,3440,3440,0
20230726,154200,838288050,3440,3440,3440,3440,0
20230726,154100,838288050,3440,3440,3440,3440,0
20230726,154000,838288050,3440,3440,3440,3440,0
20230726,153900,838288050,3440,3440,3440,3440,0
20230726,153800,838288050,3440,3440,3440,3440,0
20230726,153700,838288050,3440,3440,3440,3440,0
20230726,153600,838288050,3440,3440,3440,3440,0
20230726,153500,838288050,3440,3440,3440,3440,0
20230726,153400,838288050,3440,3440,3440,3440,0
20230726,153300,838288050,3440,3440,3440,3440,0
20230726,153200,838288050,3440,3440,3440,3440,0
20230726,153100,838288050,3440,3440,3440,3440,0
20230726,153000,838288050,3440,3440,3440,3440,1404
20230726,152900,833458290,3440,3440,3440,3440,0
20230726,152800,833458290,3440,3440,3440,3440,0
20230726,152700,833458290,3440,3440,3440,3440,0
20230726,152600,833458290,3440,3440,3440,3440,0
20230726,152500,833458290,3440,3440,3440,3440,0
20230726,152400,833458290,3440,3440,3440,3440,0
20230726,152300,833458290,3440,3440,3440,3440,0
20230726,152200,833458290,3440,3440,3440,3440,0
20230726,152100,833458290,3440,3440,3440,3440,0
20230726,152000,833458290,3440,3440,3440,3440,0
20230726,151900,833458290,3440,3410,3440,3410,1236
20230726,151800,829237590,3440,3440,3440,3440,148
20230726,151700,828728470,3440,3435,3440,3410,34
20230726,151600,828612035,3440,3440,3440,3440,9
20230726,151500,828581075,3440,3415,3440,3415,1041
20230726,151400,825011635,3420,3410,3420,3410,653
20230726,151300,822783375,3415,3420,3420,3410,151
20230726,151200,822268080,3415,3415,3415,3415,25
20230726,151100,822182705,3425,3420,3425,3420,12
20230726,151000,822141630,3420,3425,3425,3405,1660
20230726,150900,816482975,3425,3425,3425,3425,7
20230726,150800,816459000,3420,3430,3430,3420,1209
20230726,150700,812324160,3425,3440,3440,3425,94
20230726,150600,812001910,3425,3425,3425,3425,48
20230726,150500,811837510,3425,3430,3430,3425,16
20230726,150400,811782650,3430,3425,3430,3425,80
20230726,150300,811508620,3425,3425,3425,3420,336
20230726,150200,810359450,3445,3440,3445,3440,39
20230726,150100,810225240,3440,3435,3440,3425,1501
20230726,150000,805082925,3435,3435,3435,3435,22
20230726,145900,805007355,3445,3440,3445,3440,183
20230726,145800,804377810,3430,3440,3440,3430,175
20230726,145700,803777510,3445,3440,3445,3440,124
20230726,145600,803350925,3450,3450,3450,3450,0
20230726,145500,803350925,3450,3450,3450,3450,15
20230726,145400,803299175,3450,3445,3450,3445,5
20230726,145300,803281945,3430,3450,3455,3430,51
20230726,145200,803106475,3450,3445,3450,3440,114
20230726,145100,802713850,3445,3440,3445,3440,111
20230726,145000,802331965,3430,3430,3430,3430,0
20230726,144900,802331965,3430,3430,3430,3430,61
20230726,144800,802122735,3430,3430,3430,3430,0
20230726,144700,802122735,3430,3445,3450,3430,274
20230726,144600,801181640,3450,3420,3450,3420,1618
20230726,144500,795639115,3425,3430,3430,3425,546
20230726,144400,793768920,3430,3440,3440,3430,713
20230726,144300,791319770,3445,3445,3445,3445,0
20230726,144200,791319770,3445,3445,3445,3445,8
20230726,144100,791292210,3450,3450,3450,3450,17
20230726,144000,791233560,3435,3435,3435,3435,4
20230726,143900,791219820,3435,3435,3435,3435,7
20230726,143800,791195775,3450,3455,3455,3450,55
20230726,143700,791005985,3450,3450,3450,3450,21
20230726,143600,790933535,3450,3455,3455,3450,63
20230726,143500,790715890,3455,3440,3455,3425,1084
20230726,143400,786993930,3440,3440,3440,3440,7
20230726,143300,786969850,3435,3440,3440,3435,34
20230726,143200,786853015,3435,3435,3435,3435,152
20230726,143100,786330895,3450,3450,3450,3450,0
20230726,143000,786330895,3450,3450,3450,3450,1
20230726,142900,786327445,3455,3455,3455,3455,0
20230726,142800,786327445,3455,3450,3455,3450,50
20230726,142700,786154925,3430,3430,3430,3430,110
20230726,142600,785777625,3455,3460,3460,3455,33
20230726,142500,785663465,3455,3440,3455,3440,212
20230726,142400,784931305,3440,3440,3450,3440,80
20230726,142300,784655605,3450,3450,3450,3450,0
20230726,142200,784655605,3450,3445,3450,3445,122
20230726,142100,784234760,3445,3455,3455,3445,18
20230726,142000,784172660,3455,3455,3455,3430,1407
20230726,141900,779340620,3450,3455,3455,3450,46
20230726,141800,779181880,3455,3455,3455,3455,4
20230726,141700,779168060,3460,3450,3460,3450,96
20230726,141600,778836465,3450,3435,3455,3435,132
20230726,141500,778382905,3430,3430,3430,3430,113
20230726,141400,777995315,3425,3425,3425,3425,120
20230726,141300,777584315,3425,3415,3425,3415,95
20230726,141200,777259840,3410,3405,3410,3405,125
20230726,141100,776833715,3405,3395,3405,3395,306
20230726,141000,775792525,3400,3405,3405,3400,2338
20230726,140900,767843195,3405,3405,3405,3405,425
20230726,140800,766396070,3415,3415,3415,3415,5
20230726,140700,766378995,3415,3425,3425,3415,10
20230726,140600,766344795,3405,3420,3420,3405,626
20230726,140500,764207940,3420,3440,3440,3420,59
20230726,140400,764005985,3415,3455,3455,3415,231
20230726,140300,763216520,3460,3460,3460,3460,0
20230726,140200,763216520,3460,3460,3460,3460,5
20230726,140100,763199220,3475,3430,3475,3410,1936
20230726,140000,756581305,3415,3425,3425,3415,411
20230726,135900,755177240,3430,3430,3430,3430,0
20230726,135800,755177240,3430,3435,3440,3430,305
20230726,135700,754129125,3425,3430,3435,3425,212
20230726,135600,753402450,3435,3440,3440,3435,701
20230726,135500,750994505,3435,3440,3440,3435,874
20230726,135400,747988195,3445,3445,3445,3445,157
20230726,135300,747447330,3450,3465,3465,3445,1471
20230726,135200,742365210,3480,3485,3485,3480,10
20230726,135100,742330385,3490,3470,3490,3470,575
20230726,135000,740331060,3465,3460,3475,3460,464
20230726,134900,738725295,3475,3475,3475,3475,10
20230726,134800,738690545,3465,3480,3480,3465,359
20230726,134700,737446535,3465,3480,3480,3465,55
20230726,134600,737255885,3485,3480,3485,3480,120
20230726,134500,736838260,3480,3475,3480,3475,47
20230726,134400,736674800,3480,3485,3485,3460,114
20230726,134300,736280085,3475,3450,3475,3445,273
20230726,134200,735334435,3445,3445,3445,3445,0
20230726,134100,735334435,3445,3445,3445,3445,0
20230726,134000,735334435,3445,3485,3485,3440,2874
20230726,133900,725425990,3490,3490,3490,3490,10
20230726,133800,725391090,3490,3495,3495,3490,236
20230726,133700,724566295,3480,3480,3480,3480,0
20230726,133600,724566295,3480,3450,3480,3450,3772
20230726,133500,711504030,3445,3440,3445,3440,81
20230726,133400,711225110,3445,3445,3445,3445,169
20230726,133300,710642905,3440,3440,3440,3440,1783
20230726,133200,704509385,3435,3430,3435,3430,746
20230726,133100,701949695,3435,3435,3440,3435,708
20230726,133000,699517690,3440,3440,3440,3440,5
20230726,132900,699500490,3440,3420,3440,3420,2387
20230726,132800,691317485,3415,3425,3425,3415,415
20230726,132700,689898255,3420,3415,3425,3410,2485
20230726,132600,681403205,3415,3410,3415,3410,823
20230726,132500,678596650,3420,3415,3420,3410,175
20230726,132400,677998360,3420,3420,3420,3420,0
20230726,132300,677998360,3420,3405,3420,3405,1509
20230726,132200,672840740,3410,3415,3415,3410,195
20230726,132100,672175165,3415,3420,3420,3415,10
20230726,132000,672140990,3400,3425,3425,3400,6
20230726,131900,672120465,3425,3415,3425,3415,55
20230726,131800,671932415,3415,3415,3415,3415,10
20230726,131700,671898265,3425,3400,3425,3400,2271
20230726,131600,664176740,3395,3400,3400,3395,30
20230726,131500,664074865,3400,3395,3400,3395,245
20230726,131400,663241990,3400,3400,3400,3400,10
20230726,131300,663207990,3395,3395,3395,3395,150
20230726,131200,662698740,3395,3400,3400,3395,32
20230726,131100,662590050,3400,3400,3400,3400,5
20230726,131000,662573050,3400,3395,3400,3395,172
20230726,130900,661989085,3395,3395,3395,3395,1066
20230726,130800,658370015,3400,3400,3400,3400,3587
20230726,130700,646174215,3400,3400,3400,3400,228
20230726,130600,645399015,3400,3400,3400,3400,10
20230726,130500,645365015,3400,3400,3400,3400,59
20230726,130400,645164415,3400,3400,3400,3400,20
20230726,130300,645096415,3400,3400,3400,3400,10
20230726,130200,645062415,3400,3400,3400,3400,5
20230726,130100,645045415,3400,3400,3400,3380,366
20230726,130000,643807855,3400,3400,3400,3400,60
20230726,125900,643603855,3400,3400,3400,3400,10
20230726,125800,643569855,3400,3400,3400,3400,5
20230726,125700,643552855,3400,3400,3400,3400,40
20230726,125600,643416855,3375,3390,3390,3375,1530
20230726,125500,638248825,3400,3400,3400,3400,10
20230726,125400,638214825,3400,3400,3400,3400,50
20230726,125300,638044825,3400,3400,3400,3400,217
20230726,125200,637307025,3390,3400,3400,3390,105
20230726,125100,636951025,3400,3400,3400,3400,10
20230726,125000,636917025,3390,3400,3400,3390,638
20230726,124900,634751905,3400,3400,3400,3400,14
20230726,124800,634704305,3400,3400,3400,3400,10
20230726,124700,634670305,3400,3400,3400,3380,665
20230726,124600,632416645,3380,3400,3400,3380,1768
20230726,124500,626435270,3400,3395,3400,3395,2587
20230726,124400,617639475,3390,3390,3390,3390,206
20230726,124300,616941135,3390,3400,3400,3390,518
20230726,124200,615185065,3400,3400,3400,3400,10
20230726,124100,615151065,3390,3400,3400,3390,351
20230726,124000,613959265,3400,3400,3400,3400,229
20230726,123900,613180665,3400,3400,3400,3400,10
20230726,123800,613146665,3400,3400,3400,3400,10
20230726,123700,613112665,3400,3390,3400,3390,1638
20230726,123600,607558325,3395,3425,3425,3395,2360
20230726,123500,599536575,3425,3425,3425,3425,36
20230726,123400,599413275,3425,3410,3425,3400,1187
20230726,123300,595370635,3410,3410,3410,3410,105
20230726,123200,595012585,3410,3420,3425,3410,236
20230726,123100,594207300,3425,3425,3425,3420,29
20230726,123000,594108070,3425,3420,3425,3420,24
20230726,122900,594025965,3425,3420,3425,3420,465
20230726,122800,592435640,3420,3415,3425,3410,74
20230726,122700,592183215,3410,3425,3425,3410,93
20230726,122600,591865720,3430,3425,3430,3425,10
20230726,122500,591831440,3415,3425,3430,3415,55
20230726,122400,591643550,3425,3430,3430,3425,10
20230726,122300,591609275,3430,3430,3430,3420,153
20230726,122200,591085505,3435,3425,3435,3425,84
20230726,122100,590797465,3430,3435,3435,3425,70
20230726,122000,590557640,3435,3440,3440,3410,312
20230726,121900,589491425,3445,3420,3445,3420,11
20230726,121800,589453585,3420,3420,3420,3420,5
20230726,121700,589436485,3420,3420,3425,3420,11
20230726,121600,589398840,3425,3430,3430,3420,12
20230726,121500,589357725,3400,3445,3445,3400,310
20230726,121400,588302820,3450,3460,3460,3450,10
20230726,121300,588268270,3420,3400,3420,3400,222
20230726,121200,587513370,3420,3420,3425,3410,1511
20230726,121100,582354185,3425,3455,3455,3425,311
20230726,121000,581288545,3460,3445,3460,3445,10
20230726,120900,581254035,3445,3445,3445,3445,10
20230726,120800,581219585,3445,3445,3445,3445,5
20230726,120700,581202360,3445,3445,3445,3445,10
20230726,120600,581167910,3450,3450,3450,3450,10
20230726,120500,581133410,3450,3445,3450,3445,10
20230726,120400,581098925,3450,3450,3450,3450,10
20230726,120300,581064425,3450,3450,3450,3450,10
20230726,120200,581029925,3450,3445,3450,3445,10
20230726,120100,580995430,3445,3445,3445,3445,5
20230726,120000,580978205,3445,3445,3445,3445,20
20230726,115900,580909305,3445,3445,3450,3445,10
20230726,115800,580874850,3445,3445,3450,3445,11
20230726,115700,580836945,3445,3445,3445,3445,10
20230726,115600,580802495,3445,3445,3445,3445,5
20230726,115500,580785270,3445,3445,3445,3445,10
20230726,115400,580750820,3445,3440,3445,3440,10
20230726,115300,580716395,3450,3445,3450,3445,10
20230726,115200,580681930,3450,3445,3450,3440,214
20230726,115100,579944685,3425,3450,3450,3425,105
20230726,115000,579584935,3450,3450,3450,3450,10
20230726,114900,579550435,3455,3455,3455,3455,10
20230726,114800,579515885,3455,3455,3455,3455,215
20230726,114700,578773060,3455,3460,3460,3425,2240
20230726,114600,571098895,3460,3450,3460,3430,1876
20230726,114500,564660445,3450,3450,3450,3450,1075
20230726,114400,560951695,3450,3450,3450,3450,191
20230726,114300,560292745,3465,3470,3470,3465,10
20230726,114200,560258070,3470,3470,3470,3470,213
20230726,114100,559518960,3455,3455,3455,3455,53
20230726,114000,559335845,3430,3440,3440,3430,2000
20230726,113900,552475765,3465,3470,3470,3435,108
20230726,113800,552104460,3430,3470,3470,3430,80
20230726,113700,551829270,3470,3470,3470,3470,5
20230726,113600,551811920,3470,3470,3470,3470,10
20230726,113500,551777220,3430,3440,3440,3430,265
20230726,113400,550867790,3445,3445,3480,3445,1740
20230726,113300,544873315,3450,3480,3480,3450,26
20230726,113200,544783465,3480,3480,3480,3480,160
20230726,113100,544226665,3485,3465,3485,3465,280
20230726,113000,543251865,3465,3455,3465,3455,52
20230726,112900,543072155,3455,3455,3455,3455,5
20230726,112800,543054880,3455,3465,3465,3455,2057
20230726,112700,535927735,3465,3465,3465,3465,4
20230726,112600,535913875,3465,3455,3465,3455,738
20230726,112500,533361760,3455,3455,3455,3455,8
20230726,112400,533334120,3455,3455,3455,3455,618
20230726,112300,531198930,3455,3455,3455,3455,340
20230726,112200,530024230,3455,3455,3455,3455,4
20230726,112100,530010410,3455,3455,3455,3455,8
20230726,112000,529982770,3455,3455,3455,3425,78
20230726,111900,529713580,3455,3455,3455,3455,48
20230726,111800,529547740,3450,3450,3450,3450,4
20230726,111700,529533940,3430,3450,3450,3430,1010
20230726,111600,526069440,3430,3455,3465,3430,1145
20230726,111500,522138180,3435,3455,3460,3435,2305
20230726,111400,514210435,3455,3455,3460,3455,527
20230726,111300,512389630,3460,3460,3460,3460,15
20230726,111200,512337730,3460,3460,3460,3460,142
20230726,111100,511846410,3460,3460,3460,3460,0
20230726,111000,511846410,3460,3465,3465,3460,499
20230726,110900,510119860,3465,3465,3465,3460,267
20230726,110800,509194755,3465,3495,3495,3465,862
20230726,110700,506201410,3470,3480,3485,3470,132
20230726,110600,505742655,3485,3485,3485,3475,63
20230726,110500,505523345,3485,3485,3485,3485,264
20230726,110400,504603305,3465,3485,3485,3465,104
20230726,110300,504242865,3485,3465,3485,3465,708
20230726,110200,501785485,3505,3460,3505,3460,821
20230726,110100,498929465,3510,3435,3510,3435,7108
20230726,110000,474327915,3435,3435,3435,3435,5
20230726,105900,474310740,3435,3435,3435,3435,245
20230726,105800,473469165,3435,3435,3435,3435,0
20230726,105700,473469165,3435,3430,3435,3430,296
20230726,105600,472452865,3435,3430,3435,3430,43
20230726,105500,472305305,3425,3430,3430,3425,16
20230726,105400,472250485,3435,3435,3435,3435,195
20230726,105300,471580660,3435,3435,3435,3435,148
20230726,105200,471072280,3435,3450,3450,3420,11
20230726,105100,471034460,3450,3400,3450,3400,2879
20230726,105000,461217740,3395,3390,3395,3390,1176
20230726,104900,457225760,3395,3395,3400,3370,2604
20230726,104800,448420200,3400,3390,3400,3390,468
20230726,104700,446830205,3370,3400,3400,3370,33
20230726,104600,446718785,3375,3390,3390,3365,1682
20230726,104500,441033690,3390,3390,3390,3390,5
20230726,104400,441016740,3390,3385,3390,3365,5571
20230726,104300,422203480,3395,3410,3410,3395,4885
20230726,104200,405594460,3410,3410,3410,3410,9
20230726,104100,405563770,3400,3400,3410,3400,218
20230726,104000,404820540,3410,3405,3410,3400,228
20230726,103900,404045175,3405,3405,3405,3405,80
20230726,103800,403772775,3405,3410,3410,3400,2561
20230726,103700,395062180,3410,3410,3410,3410,834
20230726,103600,392218240,3410,3410,3410,3405,2578
20230726,103500,383435915,3410,3410,3410,3410,1099
20230726,103400,379688325,3415,3420,3420,3415,653
20230726,103300,377456550,3425,3425,3425,3425,152
20230726,103200,376935950,3425,3430,3430,3425,1285
20230726,103100,372534650,3445,3440,3450,3430,1838
20230726,103000,366209960,3450,3445,3450,3445,235
20230726,102900,365399470,3445,3440,3450,3430,3344
20230726,102800,353902230,3450,3440,3450,3440,526
20230726,102700,352090275,3430,3445,3450,3430,3571
20230726,102600,339814275,3445,3445,3445,3445,295
20230726,102500,338798000,3445,3445,3445,3445,10
20230726,102400,338763550,3455,3435,3455,3425,1038
20230726,102300,335204285,3435,3435,3435,3435,10
20230726,102200,335169935,3440,3440,3440,3440,240
20230726,102100,334344335,3440,3440,3440,3440,14
20230726,102000,334296175,3440,3450,3450,3440,5560
20230726,101900,315142705,3450,3450,3450,3450,1185
20230726,101800,311054455,3475,3455,3480,3450,5361
20230726,101700,292547925,3455,3460,3465,3455,2456
20230726,101600,284055135,3460,3475,3475,3460,1091
20230726,101500,280277210,3475,3480,3480,3475,222
20230726,101400,279505730,3480,3460,3480,3460,1006
20230726,101300,276024850,3485,3480,3485,3460,169
20230726,101200,275436970,3480,3460,3480,3460,17
20230726,101100,275378030,3470,3465,3470,3465,3550
20230726,101000,263075055,3470,3485,3485,3470,478
20230726,100900,261416305,3485,3485,3485,3485,12
20230726,100800,261374485,3485,3490,3490,3485,12
20230726,100700,261332635,3495,3495,3495,3495,13
20230726,100600,261287200,3475,3475,3475,3475,0
20230726,100500,261287200,3475,3490,3490,3475,1115
20230726,100400,257408120,3495,3505,3505,3495,4845
20230726,100300,240452090,3505,3505,3510,3505,15
20230726,100200,240399480,3500,3515,3515,3500,337
20230726,100100,239218295,3510,3520,3520,3510,711
20230726,100000,236722545,3510,3515,3515,3510,2000
20230726,095900,229700965,3520,3525,3530,3520,331
20230726,095800,228535610,3525,3525,3525,3525,8
20230726,095700,228507410,3525,3520,3525,3515,695
20230726,095600,226059350,3515,3525,3525,3515,15
20230726,095500,226006485,3525,3525,3525,3525,7
20230726,095400,225981810,3525,3525,3530,3525,14
20230726,095300,225932430,3530,3520,3530,3520,46
20230726,095200,225770370,3540,3515,3540,3515,147
20230726,095100,225253290,3525,3535,3540,3525,235
20230726,095000,224422490,3540,3540,3540,3540,25
20230726,094900,224333990,3540,3540,3540,3540,8
20230726,094800,224305670,3540,3540,3540,3540,15
20230726,094700,224252570,3540,3540,3540,3540,15
20230726,094600,224199470,3540,3540,3540,3540,8
20230726,094500,224171150,3540,3525,3540,3525,579
20230726,094400,222127405,3525,3525,3525,3525,10
20230726,094300,222092155,3530,3540,3540,3525,41
20230726,094200,221947435,3540,3530,3540,3515,246
20230726,094100,221081880,3545,3540,3545,3540,253
20230726,094000,220185155,3540,3545,3545,3535,191
20230726,093900,219509695,3550,3550,3550,3550,16
20230726,093800,219452895,3555,3520,3555,3520,421
20230726,093700,217964640,3525,3525,3565,3525,3424
20230726,093600,205871890,3520,3510,3520,3505,1473
20230726,093500,200699180,3505,3525,3525,3505,1719
20230726,093400,194666185,3520,3505,3525,3505,975
20230726,093300,191237745,3515,3520,3530,3460,11831
20230726,093200,150018755,3525,3525,3540,3525,691
20230726,093100,147582635,3525,3525,3525,3525,0
20230726,093000,147582635,3525,3540,3540,3525,54
20230726,092900,147392195,3540,3540,3540,3525,688
20230726,092800,144958925,3565,3490,3565,3475,14600
20230726,092700,93283455,3525,3530,3530,3500,1148
20230726,092600,89260240,3530,3530,3540,3490,806
20230726,092500,86430330,3520,3520,3540,3520,544
20230726,092400,84514070,3530,3530,3530,3530,0
20230726,092300,84514070,3530,3540,3540,3530,255
20230726,092200,83613410,3540,3540,3540,3540,1
20230726,092100,83609870,3530,3540,3545,3530,737
20230726,092000,81003535,3545,3560,3565,3545,2330
20230726,091900,72732345,3570,3570,3570,3570,11
20230726,091800,72693075,3575,3565,3575,3565,257
20230726,091700,71776640,3550,3550,3550,3550,164
20230726,091600,71194440,3550,3550,3550,3550,162
20230726,091500,70619340,3560,3560,3560,3560,6
20230726,091400,70597980,3585,3575,3585,3565,2426
20230726,091300,61942370,3580,3570,3580,3570,1641
20230726,091200,56083190,3570,3570,3570,3570,0
20230726,091100,56083190,3570,3585,3585,3570,214
20230726,091000,55316750,3575,3570,3575,3570,122
20230726,090900,54881025,3575,3585,3585,3575,671
20230726,090800,52481875,3595,3595,3595,3595,3
20230726,090700,52471090,3565,3590,3590,3565,3120
20230726,090600,41329170,3600,3600,3600,3595,665
20230726,090500,38935220,3625,3625,3625,3625,100
20230726,090400,38572720,3625,3630,3630,3625,956
20230726,090300,35102940,3630,3655,3655,3630,476
20230726,090200,33373495,3655,3650,3660,3650,1462
20230726,090100,28028585,3640,3640,3650,3640,3851
20230726,090000,14004615,3640,3600,3645,3600,3883