stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195400,576929490,2900,2900,2900,2900,1566
20230726,195300,576929490,2900,2900,2900,2900,0
20230726,195200,576929490,2900,2900,2900,2900,0
20230726,195100,576929490,2900,2900,2900,2900,0
20230726,195000,576929490,2900,2900,2900,2900,0
20230726,194900,576929490,2900,2900,2900,2900,0
20230726,194800,576929490,2900,2900,2900,2900,0
20230726,194700,576929490,2900,2900,2900,2900,0
20230726,194600,576929490,2900,2900,2900,2900,0
20230726,194500,576929490,2900,2900,2900,2900,0
20230726,194400,576929490,2900,2900,2900,2900,0
20230726,194300,576929490,2900,2900,2900,2900,0
20230726,194200,576929490,2900,2900,2900,2900,0
20230726,194100,576929490,2900,2900,2900,2900,0
20230726,194000,576929490,2900,2900,2900,2900,0
20230726,193900,576929490,2900,2900,2900,2900,0
20230726,193800,576929490,2900,2900,2900,2900,0
20230726,193700,576929490,2900,2900,2900,2900,0
20230726,193600,576929490,2900,2900,2900,2900,0
20230726,193500,576929490,2900,2900,2900,2900,0
20230726,193400,576929490,2900,2900,2900,2900,0
20230726,193300,576929490,2900,2900,2900,2900,0
20230726,193200,576929490,2900,2900,2900,2900,0
20230726,193100,576929490,2900,2900,2900,2900,0
20230726,193000,576929490,2900,2900,2900,2900,0
20230726,192900,576929490,2900,2900,2900,2900,0
20230726,192800,576929490,2900,2900,2900,2900,0
20230726,192700,576929490,2900,2900,2900,2900,0
20230726,192600,576929490,2900,2900,2900,2900,0
20230726,192500,576929490,2900,2900,2900,2900,0
20230726,192400,576929490,2900,2900,2900,2900,1566
20230726,192300,576929490,2900,2900,2900,2900,0
20230726,192200,576929490,2900,2900,2900,2900,0
20230726,192100,576929490,2900,2900,2900,2900,0
20230726,192000,576929490,2900,2900,2900,2900,0
20230726,191900,576929490,2900,2900,2900,2900,0
20230726,191800,576929490,2900,2900,2900,2900,0
20230726,191700,576929490,2900,2900,2900,2900,0
20230726,191600,576929490,2900,2900,2900,2900,0
20230726,191500,576929490,2900,2900,2900,2900,0
20230726,191400,576929490,2900,2900,2900,2900,0
20230726,191300,576929490,2900,2900,2900,2900,0
20230726,191200,576929490,2900,2900,2900,2900,0
20230726,191100,576929490,2900,2900,2900,2900,0
20230726,191000,576929490,2900,2900,2900,2900,0
20230726,190900,576929490,2900,2900,2900,2900,0
20230726,190800,576929490,2900,2900,2900,2900,0
20230726,190700,576929490,2900,2900,2900,2900,0
20230726,190600,576929490,2900,2900,2900,2900,0
20230726,190500,576929490,2900,2900,2900,2900,0
20230726,190400,576929490,2900,2900,2900,2900,0
20230726,190300,576929490,2900,2900,2900,2900,0
20230726,190200,576929490,2900,2900,2900,2900,0
20230726,190100,576929490,2900,2900,2900,2900,0
20230726,190000,576929490,2900,2900,2900,2900,0
20230726,185900,576929490,2900,2900,2900,2900,0
20230726,185800,576929490,2900,2900,2900,2900,0
20230726,185700,576929490,2900,2900,2900,2900,0
20230726,185600,576929490,2900,2900,2900,2900,0
20230726,185500,576929490,2900,2900,2900,2900,0
20230726,185400,576929490,2900,2900,2900,2900,1566
20230726,185300,576929490,2900,2900,2900,2900,0
20230726,185200,576929490,2900,2900,2900,2900,0
20230726,185100,576929490,2900,2900,2900,2900,0
20230726,185000,576929490,2900,2900,2900,2900,0
20230726,184900,576929490,2900,2900,2900,2900,0
20230726,184800,576929490,2900,2900,2900,2900,0
20230726,184700,576929490,2900,2900,2900,2900,0
20230726,184600,576929490,2900,2900,2900,2900,0
20230726,184500,576929490,2900,2900,2900,2900,0
20230726,184400,576929490,2900,2900,2900,2900,0
20230726,184300,576929490,2900,2900,2900,2900,0
20230726,184200,576929490,2900,2900,2900,2900,0
20230726,184100,576929490,2900,2900,2900,2900,0
20230726,184000,576929490,2900,2900,2900,2900,0
20230726,183900,576929490,2900,2900,2900,2900,0
20230726,183800,576929490,2900,2900,2900,2900,0
20230726,183700,576929490,2900,2900,2900,2900,0
20230726,183600,576929490,2900,2900,2900,2900,0
20230726,183500,576929490,2900,2900,2900,2900,0
20230726,183400,576929490,2900,2900,2900,2900,0
20230726,183300,576929490,2900,2900,2900,2900,0
20230726,183200,576929490,2900,2900,2900,2900,0
20230726,183100,576929490,2900,2900,2900,2900,0
20230726,183000,576929490,2900,2900,2900,2900,0
20230726,182900,576929490,2900,2900,2900,2900,0
20230726,182800,576929490,2900,2900,2900,2900,0
20230726,182700,576929490,2900,2900,2900,2900,0
20230726,182600,576929490,2900,2900,2900,2900,0
20230726,182500,576929490,2900,2900,2900,2900,0
20230726,182400,576929490,2900,2900,2900,2900,1566
20230726,182300,576929490,2900,2900,2900,2900,0
20230726,182200,576929490,2900,2900,2900,2900,0
20230726,182100,576929490,2900,2900,2900,2900,0
20230726,182000,576929490,2900,2900,2900,2900,0
20230726,181900,576929490,2900,2900,2900,2900,0
20230726,181800,576929490,2900,2900,2900,2900,0
20230726,181700,576929490,2900,2900,2900,2900,0
20230726,181600,576929490,2900,2900,2900,2900,0
20230726,181500,576929490,2900,2900,2900,2900,0
20230726,181400,576929490,2900,2900,2900,2900,0
20230726,181300,576929490,2900,2900,2900,2900,0
20230726,181200,576929490,2900,2900,2900,2900,0
20230726,181100,576929490,2900,2900,2900,2900,0
20230726,181000,576929490,2900,2900,2900,2900,0
20230726,180900,576929490,2900,2900,2900,2900,0
20230726,180800,576929490,2900,2900,2900,2900,0
20230726,180700,576929490,2900,2900,2900,2900,0
20230726,180600,576929490,2900,2900,2900,2900,0
20230726,180500,576929490,2900,2900,2900,2900,0
20230726,180400,576929490,2900,2900,2900,2900,0
20230726,180300,576929490,2900,2900,2900,2900,0
20230726,180200,576929490,2900,2900,2900,2900,0
20230726,180100,576929490,2900,2900,2900,2900,0
20230726,180000,576929490,2900,2900,2900,2900,0
20230726,175900,576929490,2900,2900,2900,2900,0
20230726,175800,576929490,2900,2900,2900,2900,0
20230726,175700,576929490,2900,2900,2900,2900,0
20230726,175600,576929490,2900,2900,2900,2900,0
20230726,175500,576929490,2900,2900,2900,2900,0
20230726,175400,576929490,2900,2900,2900,2900,1566
20230726,175300,576929490,2900,2900,2900,2900,0
20230726,175200,576929490,2900,2900,2900,2900,0
20230726,175100,576929490,2900,2900,2900,2900,0
20230726,175000,576929490,2900,2900,2900,2900,0
20230726,174900,576929490,2900,2900,2900,2900,0
20230726,174800,576929490,2900,2900,2900,2900,0
20230726,174700,576929490,2900,2900,2900,2900,0
20230726,174600,576929490,2900,2900,2900,2900,0
20230726,174500,576929490,2900,2900,2900,2900,0
20230726,174400,576929490,2900,2900,2900,2900,0
20230726,174300,576929490,2900,2900,2900,2900,0
20230726,174200,576929490,2900,2900,2900,2900,0
20230726,174100,576929490,2900,2900,2900,2900,0
20230726,174000,576929490,2900,2900,2900,2900,0
20230726,173900,576929490,2900,2900,2900,2900,0
20230726,173800,576929490,2900,2900,2900,2900,0
20230726,173700,576929490,2900,2900,2900,2900,0
20230726,173600,576929490,2900,2900,2900,2900,0
20230726,173500,576929490,2900,2900,2900,2900,0
20230726,173400,576929490,2900,2900,2900,2900,0
20230726,173300,576929490,2900,2900,2900,2900,0
20230726,173200,576929490,2900,2900,2900,2900,0
20230726,173100,576929490,2900,2900,2900,2900,0
20230726,173000,576929490,2900,2900,2900,2900,0
20230726,172900,576929490,2900,2900,2900,2900,0
20230726,172800,576929490,2900,2900,2900,2900,0
20230726,172700,576929490,2900,2900,2900,2900,0
20230726,172600,576929490,2900,2900,2900,2900,0
20230726,172500,576929490,2900,2900,2900,2900,0
20230726,172400,576929490,2900,2900,2900,2900,1566
20230726,172300,576929490,2900,2900,2900,2900,0
20230726,172200,576929490,2900,2900,2900,2900,0
20230726,172100,576929490,2900,2900,2900,2900,0
20230726,172000,576929490,2900,2900,2900,2900,0
20230726,171900,576929490,2900,2900,2900,2900,0
20230726,171800,576929490,2900,2900,2900,2900,0
20230726,171700,576929490,2900,2900,2900,2900,0
20230726,171600,576929490,2900,2900,2900,2900,0
20230726,171500,576929490,2900,2900,2900,2900,0
20230726,171400,576929490,2900,2900,2900,2900,0
20230726,171300,576929490,2900,2900,2900,2900,0
20230726,171200,576929490,2900,2900,2900,2900,0
20230726,171100,576929490,2900,2900,2900,2900,0
20230726,171000,576929490,2900,2900,2900,2900,0
20230726,170900,576929490,2900,2900,2900,2900,0
20230726,170800,576929490,2900,2900,2900,2900,0
20230726,170700,576929490,2900,2900,2900,2900,0
20230726,170600,576929490,2900,2900,2900,2900,0
20230726,170500,576929490,2900,2900,2900,2900,0
20230726,170400,576929490,2900,2900,2900,2900,0
20230726,170300,576929490,2900,2900,2900,2900,0
20230726,170200,576929490,2900,2900,2900,2900,0
20230726,170100,576929490,2900,2900,2900,2900,0
20230726,170000,576929490,2900,2900,2900,2900,0
20230726,165900,576929490,2900,2900,2900,2900,0
20230726,165800,576929490,2900,2900,2900,2900,0
20230726,165700,576929490,2900,2900,2900,2900,0
20230726,165600,576929490,2900,2900,2900,2900,0
20230726,165500,576929490,2900,2900,2900,2900,0
20230726,165400,576929490,2900,2900,2900,2900,1566
20230726,165300,576929490,2900,2900,2900,2900,0
20230726,165200,576929490,2900,2900,2900,2900,0
20230726,165100,576929490,2900,2900,2900,2900,0
20230726,165000,576929490,2900,2900,2900,2900,0
20230726,164900,576929490,2900,2900,2900,2900,0
20230726,164800,576929490,2900,2900,2900,2900,0
20230726,164700,576929490,2900,2900,2900,2900,0
20230726,164600,576929490,2900,2900,2900,2900,0
20230726,164500,576929490,2900,2900,2900,2900,0
20230726,164400,576929490,2900,2900,2900,2900,0
20230726,164300,576929490,2900,2900,2900,2900,0
20230726,164200,576929490,2900,2900,2900,2900,0
20230726,164100,576929490,2900,2900,2900,2900,0
20230726,164000,576929490,2900,2900,2900,2900,0
20230726,163900,576929490,2900,2900,2900,2900,0
20230726,163800,576929490,2900,2900,2900,2900,0
20230726,163700,576929490,2900,2900,2900,2900,0
20230726,163600,576929490,2900,2900,2900,2900,0
20230726,163500,576929490,2900,2900,2900,2900,0
20230726,163400,576929490,2900,2900,2900,2900,0
20230726,163300,576929490,2900,2900,2900,2900,0
20230726,163200,576929490,2900,2900,2900,2900,0
20230726,163100,576929490,2900,2900,2900,2900,0
20230726,163000,576929490,2900,2900,2900,2900,0
20230726,162900,576929490,2900,2900,2900,2900,0
20230726,162800,576929490,2900,2900,2900,2900,0
20230726,162700,576929490,2900,2900,2900,2900,0
20230726,162600,576929490,2900,2900,2900,2900,0
20230726,162500,576929490,2900,2900,2900,2900,0
20230726,162400,576929490,2900,2900,2900,2900,1566
20230726,162300,576929490,2900,2900,2900,2900,0
20230726,162200,576929490,2900,2900,2900,2900,0
20230726,162100,576929490,2900,2900,2900,2900,0
20230726,162000,576929490,2900,2900,2900,2900,0
20230726,161900,576929490,2900,2900,2900,2900,0
20230726,161800,576929490,2900,2900,2900,2900,0
20230726,161700,576929490,2900,2900,2900,2900,0
20230726,161600,576929490,2900,2900,2900,2900,0
20230726,161500,576929490,2900,2900,2900,2900,0
20230726,161400,576929490,2900,2900,2900,2900,0
20230726,161300,576929490,2900,2900,2900,2900,0
20230726,161200,576929490,2900,2900,2900,2900,0
20230726,161100,576929490,2900,2900,2900,2900,0
20230726,161000,576929490,2900,2900,2900,2900,0
20230726,160900,576929490,2900,2900,2900,2900,0
20230726,160800,576929490,2900,2900,2900,2900,0
20230726,160700,576929490,2900,2900,2900,2900,0
20230726,160600,576929490,2900,2900,2900,2900,0
20230726,160500,576929490,2900,2900,2900,2900,0
20230726,160400,576929490,2900,2900,2900,2900,0
20230726,160300,576929490,2900,2900,2900,2900,0
20230726,160200,576929490,2900,2900,2900,2900,0
20230726,160100,576929490,2900,2900,2900,2900,0
20230726,160000,576929490,2900,2900,2900,2900,0
20230726,155900,576929490,2900,2900,2900,2900,0
20230726,155800,576929490,2900,2900,2900,2900,0
20230726,155700,576929490,2900,2900,2900,2900,0
20230726,155600,576929490,2900,2900,2900,2900,0
20230726,155500,576929490,2900,2900,2900,2900,0
20230726,155400,576929490,2900,2900,2900,2900,1566
20230726,155300,576929490,2900,2900,2900,2900,0
20230726,155200,576929490,2900,2900,2900,2900,0
20230726,155100,576929490,2900,2900,2900,2900,0
20230726,155000,576929490,2900,2900,2900,2900,0
20230726,154900,576929490,2900,2900,2900,2900,0
20230726,154800,576929490,2900,2900,2900,2900,0
20230726,154700,576929490,2900,2900,2900,2900,0
20230726,154600,576929490,2900,2900,2900,2900,0
20230726,154500,576929490,2900,2900,2900,2900,0
20230726,154400,576929490,2900,2900,2900,2900,0
20230726,154300,576929490,2900,2900,2900,2900,0
20230726,154200,576929490,2900,2900,2900,2900,0
20230726,154100,576929490,2900,2900,2900,2900,0
20230726,154000,576929490,2900,2900,2900,2900,0
20230726,153900,576929490,2900,2900,2900,2900,0
20230726,153800,576929490,2900,2900,2900,2900,0
20230726,153700,576929490,2900,2900,2900,2900,0
20230726,153600,576929490,2900,2900,2900,2900,0
20230726,153500,576929490,2900,2900,2900,2900,0
20230726,153400,576929490,2900,2900,2900,2900,0
20230726,153300,576929490,2900,2900,2900,2900,0
20230726,153200,576929490,2900,2900,2900,2900,0
20230726,153100,576929490,2900,2900,2900,2900,0
20230726,153000,576929490,2900,2900,2900,2900,1566
20230726,152900,572388090,2900,2900,2900,2900,0
20230726,152800,572388090,2900,2900,2900,2900,0
20230726,152700,572388090,2900,2900,2900,2900,0
20230726,152600,572388090,2900,2900,2900,2900,0
20230726,152500,572388090,2900,2900,2900,2900,0
20230726,152400,572388090,2900,2900,2900,2900,0
20230726,152300,572388090,2900,2900,2900,2900,0
20230726,152200,572388090,2900,2900,2900,2900,0
20230726,152100,572388090,2900,2900,2900,2900,0
20230726,152000,572388090,2900,2900,2900,2900,0
20230726,151900,572388090,2900,2895,2900,2895,336
20230726,151800,571414810,2895,2890,2900,2890,6245
20230726,151700,553365230,2890,2885,2890,2885,39
20230726,151600,553252685,2890,2890,2890,2885,51
20230726,151500,553105460,2885,2890,2890,2885,79
20230726,151400,552877485,2890,2885,2890,2885,1484
20230726,151300,548592385,2885,2890,2890,2885,269
20230726,151200,547815305,2890,2895,2895,2885,2822
20230726,151100,539659390,2895,2890,2895,2890,37
20230726,151000,539552445,2890,2890,2890,2890,66
20230726,150900,539361705,2890,2895,2895,2890,68
20230726,150800,539165175,2890,2890,2890,2890,33
20230726,150700,539069805,2890,2890,2895,2890,72
20230726,150600,538861705,2890,2890,2890,2890,66
20230726,150500,538670965,2890,2895,2895,2890,36
20230726,150400,538566915,2890,2890,2890,2890,566
20230726,150300,536931175,2890,2890,2895,2890,2227
20230726,150200,530495135,2895,2895,2895,2895,429
20230726,150100,529253180,2895,2895,2895,2895,67
20230726,150000,529059215,2900,2895,2900,2895,71
20230726,145900,528853645,2895,2895,2895,2895,34
20230726,145800,528755215,2895,2900,2900,2895,76
20230726,145700,528535170,2895,2890,2895,2890,673
20230726,145600,526587000,2895,2890,2895,2890,165
20230726,145500,526109490,2890,2895,2895,2890,327
20230726,145400,525162990,2895,2895,2900,2895,67
20230726,145300,524969020,2895,2895,2895,2895,34
20230726,145200,524870590,2895,2900,2900,2890,1010
20230726,145100,521945085,2895,2895,2895,2895,116
20230726,145000,521609265,2895,2900,2900,2895,1068
20230726,144900,518512405,2895,2900,2900,2895,1866
20230726,144800,513101335,2895,2895,2895,2895,33
20230726,144700,513005800,2895,2895,2895,2895,70
20230726,144600,512803150,2900,2895,2900,2895,634
20230726,144500,510964880,2895,2895,2895,2895,33
20230726,144400,510869345,2895,2890,2895,2890,100
20230726,144300,510580180,2890,2890,2890,2890,66
20230726,144200,510389440,2890,2890,2890,2890,33
20230726,144100,510294070,2890,2890,2890,2890,408
20230726,144000,509114950,2885,2885,2885,2885,66
20230726,143900,508924540,2885,2890,2890,2885,1061
20230726,143800,505863540,2890,2890,2890,2890,33
20230726,143700,505768170,2890,2895,2895,2890,1067
20230726,143600,502684535,2895,2895,2895,2895,171
20230726,143500,502189490,2890,2890,2890,2890,67
20230726,143400,501995860,2895,2890,2895,2890,86
20230726,143300,501747220,2890,2890,2890,2890,1083
20230726,143200,498617350,2890,2890,2890,2890,66
20230726,143100,498426610,2890,2890,2895,2890,69
20230726,143000,498227185,2890,2895,2895,2890,206
20230726,142900,497630980,2890,2890,2895,2890,68
20230726,142800,497434455,2890,2890,2890,2890,2666
20230726,142700,489729715,2890,2895,2895,2890,533
20230726,142600,488186845,2890,2895,2895,2890,380
20230726,142500,487087075,2890,2890,2890,2890,66
20230726,142400,486896335,2890,2895,2895,2890,5269
20230726,142300,471643925,2890,2890,2890,2890,10067
20230726,142200,442550295,2890,2890,2890,2890,33
20230726,142100,442454925,2890,2890,2890,2890,66
20230726,142000,442264185,2890,2895,2895,2890,367
20230726,141900,441203550,2890,2890,2890,2890,33
20230726,141800,441108180,2890,2890,2890,2890,366
20230726,141700,440050440,2890,2890,2890,2890,200
20230726,141600,439472440,2890,2890,2890,2890,33
20230726,141500,439377070,2890,2890,2895,2890,67
20230726,141400,439183435,2890,2895,2895,2890,68
20230726,141300,438986910,2895,2890,2895,2890,333
20230726,141200,438023040,2890,2890,2890,2890,99
20230726,141100,437736930,2895,2885,2895,2885,39
20230726,141000,437624375,2885,2890,2890,2885,44
20230726,140900,437497380,2885,2890,2890,2885,53
20230726,140800,437344375,2885,2885,2890,2885,89
20230726,140700,437087510,2885,2885,2885,2885,33
20230726,140600,436992305,2885,2890,2890,2885,76
20230726,140500,436772995,2885,2890,2890,2885,534
20230726,140400,435232045,2890,2890,2890,2890,64
20230726,140300,435047085,2890,2890,2890,2890,97
20230726,140200,434766755,2890,2890,2895,2890,873
20230726,140100,432243735,2890,2890,2890,2890,33
20230726,140000,432148365,2890,2895,2895,2890,176
20230726,135900,431639175,2890,2890,2890,2890,67
20230726,135800,431445545,2890,2895,2895,2890,1624
20230726,135700,426752170,2890,2890,2890,2890,66
20230726,135600,426561430,2895,2895,2895,2890,68
20230726,135500,426364735,2890,2890,2895,2890,158
20230726,135400,425907655,2890,2890,2890,2890,73
20230726,135300,425696685,2895,2885,2895,2885,154
20230726,135200,425251525,2890,2890,2890,2890,864
20230726,135100,422754565,2890,2890,2890,2890,66
20230726,135000,422563825,2890,2890,2890,2890,63
20230726,134900,422381755,2890,2890,2890,2885,1766
20230726,134800,417282290,2890,2890,2890,2890,91
20230726,134700,417019300,2890,2890,2890,2890,33
20230726,134600,416923930,2890,2890,2890,2890,67
20230726,134500,416730300,2895,2895,2895,2895,41
20230726,134400,416611605,2895,2890,2895,2890,105
20230726,134300,416307795,2890,2890,2890,2890,6066
20230726,134200,398777055,2890,2890,2890,2890,33
20230726,134100,398681685,2895,2895,2895,2890,792
20230726,134000,396389010,2895,2895,2895,2895,3332
20230726,133900,386742870,2895,2895,2895,2895,66
20230726,133800,386551800,2895,2895,2895,2895,33
20230726,133700,386456265,2895,2895,2900,2895,729
20230726,133600,384345770,2895,2895,2895,2895,923
20230726,133500,381673685,2895,2895,2895,2895,33
20230726,133400,381578150,2895,2890,2895,2890,131
20230726,133300,381199070,2895,2890,2895,2890,92
20230726,133200,380933060,2895,2890,2895,2890,54
20230726,133100,380776950,2890,2890,2890,2885,65
20230726,133000,380589265,2890,2890,2890,2885,388
20230726,132900,379469360,2885,2885,2890,2885,79
20230726,132800,379241400,2890,2890,2895,2885,88
20230726,132700,378987125,2890,2895,2895,2890,2148
20230726,132600,372779380,2895,2895,2895,2890,847
20230726,132500,370327480,2890,2890,2895,2890,234
20230726,132400,369650720,2895,2895,2895,2895,648
20230726,132300,367774760,2890,2890,2890,2890,66
20230726,132200,367584020,2890,2890,2895,2890,1422
20230726,132100,363473740,2895,2895,2895,2890,59
20230726,132000,363303160,2890,2895,2895,2890,97
20230726,131900,363022825,2890,2890,2890,2890,66
20230726,131800,362832085,2890,2890,2890,2890,33
20230726,131700,362736715,2890,2890,2890,2890,66
20230726,131600,362545975,2890,2890,2890,2890,284
20230726,131500,361725215,2890,2890,2890,2890,1447
20230726,131400,357543385,2890,2890,2890,2890,0
20230726,131300,357543385,2890,2890,2890,2890,2
20230726,131200,357537605,2890,2895,2895,2890,145
20230726,131100,357117965,2895,2890,2895,2890,1431
20230726,131000,352981320,2895,2895,2895,2895,3
20230726,130900,352972635,2900,2895,2900,2895,110
20230726,130800,352654180,2895,2900,2900,2895,8
20230726,130700,352631005,2890,2890,2890,2890,406
20230726,130600,351457665,2895,2895,2895,2895,0
20230726,130500,351457665,2895,2895,2895,2895,751
20230726,130400,349283520,2900,2900,2900,2900,210
20230726,130300,348674520,2900,2895,2900,2895,16
20230726,130200,348628180,2895,2895,2895,2895,740
20230726,130100,346485880,2895,2895,2895,2895,0
20230726,130000,346485880,2895,2895,2895,2895,0
20230726,125900,346485880,2895,2895,2895,2895,764
20230726,125800,344274100,2900,2900,2900,2900,2
20230726,125700,344268300,2895,2895,2895,2895,0
20230726,125600,344268300,2895,2900,2900,2895,2819
20230726,125500,336104495,2900,2900,2900,2900,400
20230726,125400,334944495,2900,2900,2900,2900,100
20230726,125300,334654495,2900,2900,2900,2900,170
20230726,125200,334161495,2900,2905,2905,2900,947
20230726,125100,331415070,2905,2905,2905,2905,13
20230726,125000,331377305,2905,2905,2905,2905,10
20230726,124900,331348255,2905,2905,2905,2905,5
20230726,124800,331333730,2905,2905,2905,2905,20
20230726,124700,331275630,2905,2905,2905,2905,6
20230726,124600,331258200,2905,2905,2905,2905,202
20230726,124500,330671390,2905,2905,2905,2905,9
20230726,124400,330645245,2905,2905,2905,2905,1867
20230726,124300,325221610,2910,2910,2910,2910,7
20230726,124200,325201240,2910,2910,2910,2910,9
20230726,124100,325175050,2910,2910,2910,2910,0
20230726,124000,325175050,2910,2905,2910,2905,270
20230726,123900,324389700,2910,2910,2910,2910,5
20230726,123800,324375150,2910,2910,2910,2910,28
20230726,123700,324293670,2905,2910,2910,2905,2
20230726,123600,324287855,2910,2910,2910,2910,137
20230726,123500,323889185,2910,2910,2910,2910,19
20230726,123400,323833895,2910,2910,2910,2910,2
20230726,123300,323828075,2910,2910,2910,2910,62
20230726,123200,323647655,2910,2910,2910,2910,12
20230726,123100,323612735,2910,2915,2915,2910,3219
20230726,123000,314234495,2915,2905,2915,2905,3155
20230726,122900,305049170,2915,2910,2915,2910,794
20230726,122800,302738620,2915,2910,2915,2910,101
20230726,122700,302444705,2910,2910,2910,2910,108
20230726,122600,302130425,2910,2910,2910,2910,1
20230726,122500,302127515,2915,2915,2915,2915,0
20230726,122400,302127515,2915,2915,2915,2915,105
20230726,122300,301821440,2915,2915,2915,2915,80
20230726,122200,301588240,2915,2915,2915,2915,0
20230726,122100,301588240,2915,2915,2915,2915,600
20230726,122000,299839240,2915,2915,2915,2910,31
20230726,121900,299748880,2915,2915,2915,2915,416
20230726,121800,298536240,2910,2915,2915,2910,800
20230726,121700,296204855,2920,2920,2920,2920,21
20230726,121600,296143535,2920,2920,2920,2920,369
20230726,121500,295066055,2920,2920,2920,2920,4
20230726,121400,295054375,2920,2920,2920,2920,500
20230726,121300,293594375,2920,2920,2920,2920,0
20230726,121200,293594375,2920,2920,2920,2920,94
20230726,121100,293319895,2920,2920,2920,2920,1110
20230726,121000,290078695,2920,2920,2920,2920,744
20230726,120900,287906215,2920,2920,2920,2920,7
20230726,120800,287885775,2930,2930,2930,2930,0
20230726,120700,287885775,2930,2930,2930,2930,3
20230726,120600,287876985,2930,2930,2930,2930,0
20230726,120500,287876985,2930,2930,2930,2930,223
20230726,120400,287223595,2925,2925,2925,2925,650
20230726,120300,285322345,2930,2930,2930,2930,4
20230726,120200,285310625,2930,2930,2930,2930,100
20230726,120100,285017625,2930,2930,2930,2930,0
20230726,120000,285017625,2930,2930,2930,2930,3
20230726,115900,285008835,2930,2930,2930,2930,122
20230726,115800,284651375,2930,2930,2930,2930,143
20230726,115700,284232385,2930,2925,2930,2925,626
20230726,115600,282398210,2925,2925,2925,2925,2
20230726,115500,282392360,2925,2925,2925,2925,78
20230726,115400,282164210,2925,2925,2925,2925,2
20230726,115300,282158360,2920,2925,2925,2920,36
20230726,115200,282053065,2925,2920,2925,2920,1250
20230726,115100,278403055,2920,2920,2920,2920,100
20230726,115000,278111055,2920,2915,2920,2915,11110
20230726,114900,245725395,2910,2915,2915,2910,76
20230726,114800,245503905,2915,2915,2915,2915,13177
20230726,114700,207092950,2915,2915,2915,2915,2
20230726,114600,207087120,2915,2915,2915,2915,0
20230726,114500,207087120,2915,2920,2920,2915,237
20230726,114400,206396250,2915,2915,2915,2915,251
20230726,114300,205664585,2915,2920,2920,2915,252
20230726,114200,204929995,2920,2920,2920,2920,9
20230726,114100,204903715,2920,2920,2920,2920,6
20230726,114000,204886195,2920,2920,2920,2920,3
20230726,113900,204877435,2920,2920,2920,2920,0
20230726,113800,204877435,2920,2920,2920,2920,2
20230726,113700,204871595,2915,2915,2915,2915,100
20230726,113600,204580095,2915,2915,2915,2915,2
20230726,113500,204574265,2910,2910,2910,2910,1842
20230726,113400,199214045,2910,2910,2910,2905,174
20230726,113300,198708315,2905,2905,2905,2905,0
20230726,113200,198708315,2905,2910,2910,2905,4
20230726,113100,198696680,2910,2910,2910,2910,1009
20230726,113000,195760490,2910,2910,2910,2910,53
20230726,112900,195606260,2910,2910,2910,2910,22
20230726,112800,195542240,2910,2910,2910,2910,1
20230726,112700,195539330,2910,2910,2910,2910,1
20230726,112600,195536420,2900,2900,2900,2900,150
20230726,112500,195101420,2910,2905,2910,2905,3
20230726,112400,195092695,2910,2910,2910,2910,400
20230726,112300,193928695,2910,2900,2910,2900,1019
20230726,112200,190973585,2900,2910,2910,2900,1697
20230726,112100,186051865,2910,2905,2910,2905,1368
20230726,112000,182077815,2910,2910,2910,2905,202
20230726,111900,181490000,2910,2910,2910,2910,1
20230726,111800,181487090,2910,2910,2910,2910,8
20230726,111700,181463810,2910,2910,2910,2910,0
20230726,111600,181463810,2910,2910,2910,2910,5
20230726,111500,181449260,2905,2910,2910,2905,122
20230726,111400,181094800,2910,2910,2910,2910,252
20230726,111300,180361480,2905,2905,2905,2905,610
20230726,111200,178589430,2910,2910,2910,2910,1
20230726,111100,178586520,2910,2910,2910,2910,100
20230726,111000,178295520,2910,2910,2910,2910,2
20230726,110900,178289700,2910,2910,2910,2910,2
20230726,110800,178283880,2905,2905,2905,2905,50
20230726,110700,178138630,2910,2910,2910,2910,12
20230726,110600,178103710,2910,2910,2910,2910,2
20230726,110500,178097890,2910,2910,2910,2910,3
20230726,110400,178089160,2910,2910,2910,2910,86
20230726,110300,177838900,2910,2910,2910,2910,7
20230726,110200,177818530,2910,2910,2910,2910,15
20230726,110100,177774880,2910,2900,2910,2900,170
20230726,110000,177281480,2910,2910,2910,2910,36
20230726,105900,177176720,2910,2910,2910,2910,11
20230726,105800,177144710,2910,2910,2910,2910,1
20230726,105700,177141800,2910,2910,2910,2910,0
20230726,105600,177141800,2910,2910,2910,2910,102
20230726,105500,176844980,2910,2910,2910,2910,24
20230726,105400,176775140,2910,2910,2910,2910,51
20230726,105300,176626730,2900,2910,2910,2900,2965
20230726,105200,168020100,2910,2910,2910,2910,7
20230726,105100,167999730,2910,2910,2910,2910,0
20230726,105000,167999730,2910,2900,2910,2900,164
20230726,104900,167524120,2900,2900,2900,2900,2
20230726,104800,167518320,2900,2900,2900,2900,50
20230726,104700,167373320,2900,2895,2900,2895,3991
20230726,104600,155819340,2900,2900,2900,2900,249
20230726,104500,155097240,2895,2895,2900,2895,164
20230726,104400,154622450,2895,2900,2900,2895,50
20230726,104300,154477455,2900,2900,2900,2900,1
20230726,104200,154474555,2895,2895,2895,2895,0
20230726,104100,154474555,2895,2900,2900,2895,1135
20230726,104000,151188685,2900,2910,2910,2900,449
20230726,103900,149886075,2910,2910,2910,2910,11
20230726,103800,149854065,2900,2905,2910,2900,1319
20230726,103700,146018885,2900,2910,2910,2900,628
20230726,103600,144192605,2910,2910,2910,2910,345
20230726,103500,143188655,2905,2910,2910,2900,121
20230726,103400,142837550,2900,2900,2910,2900,621
20230726,103300,141036630,2910,2910,2910,2910,0
20230726,103200,141036630,2910,2910,2910,2910,70
20230726,103100,140832930,2910,2910,2910,2910,23
20230726,103000,140766000,2910,2900,2910,2900,1379
20230726,102900,136765155,2900,2905,2905,2900,52
20230726,102800,136614345,2900,2900,2900,2900,1664
20230726,102700,131788745,2895,2900,2900,2895,684
20230726,102600,129808555,2900,2900,2900,2895,200
20230726,102500,129229005,2900,2900,2900,2895,121
20230726,102400,128878115,2900,2900,2900,2900,5
20230726,102300,128863615,2900,2895,2900,2895,213
20230726,102200,128246215,2900,2900,2900,2900,0
20230726,102100,128246215,2900,2900,2900,2900,9
20230726,102000,128220115,2895,2900,2900,2895,505
20230726,101900,126758115,2900,2900,2900,2900,5
20230726,101800,126743615,2900,2900,2900,2900,1
20230726,101700,126740715,2900,2900,2900,2900,3
20230726,101600,126732015,2900,2900,2900,2900,2
20230726,101500,126726215,2895,2895,2895,2895,0
20230726,101400,126726215,2895,2895,2900,2895,2001
20230726,101300,120933315,2895,2895,2895,2895,1306
20230726,101200,117152445,2900,2895,2900,2895,603
20230726,101100,115406745,2900,2900,2900,2900,60
20230726,101000,115232745,2900,2895,2900,2895,163
20230726,100900,114760855,2895,2900,2900,2895,562
20230726,100800,113131555,2900,2900,2900,2900,13
20230726,100700,113093855,2900,2900,2900,2900,1
20230726,100600,113090955,2900,2900,2900,2900,1
20230726,100500,113088055,2900,2900,2900,2900,2
20230726,100400,113082255,2895,2895,2895,2895,118
20230726,100300,112740645,2900,2900,2900,2895,530
20230726,100200,111206155,2900,2900,2900,2900,20
20230726,100100,111148155,2900,2900,2900,2900,4
20230726,100000,111136555,2900,2900,2900,2900,1
20230726,095900,111133655,2895,2900,2900,2895,386
20230726,095800,110014675,2900,2900,2900,2900,12
20230726,095700,109979875,2900,2895,2900,2895,3
20230726,095600,109971180,2900,2900,2900,2895,20
20230726,095500,109913230,2900,2900,2900,2895,112
20230726,095400,109588495,2900,2900,2900,2895,113
20230726,095300,109260845,2900,2900,2900,2900,1
20230726,095200,109257945,2900,2895,2900,2890,1620
20230726,095100,104575440,2895,2900,2900,2895,947
20230726,095000,101833790,2895,2900,2900,2895,2280
20230726,094900,95222365,2900,2895,2900,2895,31
20230726,094800,95132565,2895,2895,2895,2895,0
20230726,094700,95132565,2895,2895,2895,2895,888
20230726,094600,92561805,2895,2895,2895,2895,21
20230726,094500,92501010,2895,2895,2895,2895,231
20230726,094400,91832265,2895,2900,2900,2895,252
20230726,094300,91102215,2900,2900,2900,2895,12
20230726,094200,91067420,2900,2900,2900,2900,52
20230726,094100,90916620,2900,2900,2900,2900,417
20230726,094000,89707320,2900,2900,2900,2900,3
20230726,093900,89698620,2900,2900,2900,2890,2649
20230726,093800,82042540,2900,2900,2900,2900,324
20230726,093700,81102940,2900,2900,2900,2890,1603
20230726,093600,76464915,2900,2895,2900,2895,214
20230726,093500,75845370,2895,2895,2900,2895,179
20230726,093400,75327160,2900,2890,2900,2890,273
20230726,093300,74536820,2895,2895,2895,2895,68
20230726,093200,74339960,2895,2895,2900,2895,30
20230726,093100,74253090,2895,2900,2900,2895,187
20230726,093000,73710915,2900,2895,2900,2890,642
20230726,092900,71853445,2900,2900,2900,2900,2
20230726,092800,71847645,2895,2895,2895,2895,280
20230726,092700,71037045,2895,2895,2895,2890,4435
20230726,092600,58219590,2895,2900,2900,2890,226
20230726,092500,57564765,2900,2895,2900,2895,168
20230726,092400,57077590,2895,2890,2895,2890,1052
20230726,092300,54034595,2895,2900,2900,2895,656
20230726,092200,52134995,2900,2910,2910,2900,260
20230726,092100,51380920,2910,2910,2910,2910,24
20230726,092000,51311080,2910,2900,2910,2895,1581
20230726,091900,46731690,2900,2910,2910,2900,9264
20230726,091800,19863595,2910,2910,2910,2910,195
20230726,091700,19296145,2920,2905,2920,2905,369
20230726,091600,18224035,2920,2920,2920,2920,1
20230726,091500,18221115,2920,2920,2920,2905,569
20230726,091400,16565635,2920,2910,2920,2905,902
20230726,091300,13944935,2910,2915,2915,2910,112
20230726,091200,13618670,2920,2920,2920,2910,66
20230726,091100,13426160,2920,2920,2920,2920,5
20230726,091000,13411560,2920,2925,2925,2910,121
20230726,090900,13059290,2925,2925,2925,2905,722
20230726,090800,10957785,2920,2920,2925,2920,76
20230726,090700,10735565,2925,2925,2925,2925,2
20230726,090600,10729715,2925,2925,2925,2925,0
20230726,090500,10729715,2925,2925,2925,2925,2
20230726,090400,10723865,2905,2905,2905,2905,760
20230726,090300,8516065,2925,2915,2925,2905,351
20230726,090200,7495335,2925,2925,2925,2925,11
20230726,090100,7463160,2925,2925,2925,2905,2355
20230726,090000,592765,2925,2920,2925,2920,203