stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185100,66479102720,2480,2480,2480,2480,208588
20230726,185000,66479102720,2480,2480,2480,2480,0
20230726,184900,66479102720,2480,2480,2480,2480,0
20230726,184800,66479102720,2480,2480,2480,2480,0
20230726,184700,66479102720,2480,2480,2480,2480,0
20230726,184600,66479102720,2480,2480,2480,2480,0
20230726,184500,66479102720,2480,2480,2480,2480,0
20230726,184400,66479102720,2480,2480,2480,2480,0
20230726,184300,66479102720,2480,2480,2480,2480,0
20230726,184200,66479102720,2480,2480,2480,2480,0
20230726,184100,66479102720,2480,2480,2480,2480,0
20230726,184000,66479102720,2480,2480,2480,2480,0
20230726,183900,66479102720,2480,2480,2480,2480,0
20230726,183800,66479102720,2480,2480,2480,2480,0
20230726,183700,66479102720,2480,2480,2480,2480,0
20230726,183600,66479102720,2480,2480,2480,2480,0
20230726,183500,66479102720,2480,2480,2480,2480,0
20230726,183400,66479102720,2480,2480,2480,2480,0
20230726,183300,66479102720,2480,2480,2480,2480,0
20230726,183200,66479102720,2480,2480,2480,2480,0
20230726,183100,66479102720,2480,2480,2480,2480,0
20230726,183000,66479102720,2480,2480,2480,2480,0
20230726,182900,66479102720,2480,2480,2480,2480,0
20230726,182800,66479102720,2480,2480,2480,2480,0
20230726,182700,66479102720,2480,2480,2480,2480,0
20230726,182600,66479102720,2480,2480,2480,2480,0
20230726,182500,66479102720,2480,2480,2480,2480,0
20230726,182400,66479102720,2480,2480,2480,2480,0
20230726,182300,66479102720,2480,2480,2480,2480,0
20230726,182200,66479102720,2480,2480,2480,2480,0
20230726,182100,66479102720,2480,2480,2480,2480,208588
20230726,182000,66479102720,2480,2480,2480,2480,0
20230726,181900,66479102720,2480,2480,2480,2480,0
20230726,181800,66479102720,2480,2480,2480,2480,0
20230726,181700,66479102720,2480,2480,2480,2480,0
20230726,181600,66479102720,2480,2480,2480,2480,0
20230726,181500,66479102720,2480,2480,2480,2480,0
20230726,181400,66479102720,2480,2480,2480,2480,0
20230726,181300,66479102720,2480,2480,2480,2480,0
20230726,181200,66479102720,2480,2480,2480,2480,0
20230726,181100,66479102720,2480,2480,2480,2480,0
20230726,181000,66479102720,2480,2480,2480,2480,0
20230726,180900,66479102720,2480,2480,2480,2480,0
20230726,180800,66479102720,2480,2480,2480,2480,0
20230726,180700,66479102720,2480,2480,2480,2480,0
20230726,180600,66479102720,2480,2480,2480,2480,0
20230726,180500,66479102720,2480,2480,2480,2480,0
20230726,180400,66479102720,2480,2480,2480,2480,0
20230726,180300,66479102720,2480,2480,2480,2480,0
20230726,180200,66479102720,2480,2480,2480,2480,0
20230726,180100,66479102720,2480,2480,2480,2480,0
20230726,180000,66479102720,2480,2480,2480,2480,0
20230726,175900,66479102720,2480,2480,2480,2480,0
20230726,175800,66479102720,2480,2480,2480,2480,0
20230726,175700,66479102720,2480,2480,2480,2480,0
20230726,175600,66479102720,2480,2480,2480,2480,0
20230726,175500,66479102720,2480,2480,2480,2480,0
20230726,175400,66479102720,2480,2480,2480,2480,0
20230726,175300,66479102720,2480,2480,2480,2480,0
20230726,175200,66479102720,2480,2480,2480,2480,0
20230726,175100,66479102720,2480,2480,2480,2480,208588
20230726,175000,66479102720,2480,2480,2480,2480,0
20230726,174900,66479102720,2480,2480,2480,2480,0
20230726,174800,66479102720,2480,2480,2480,2480,0
20230726,174700,66479102720,2480,2480,2480,2480,0
20230726,174600,66479102720,2480,2480,2480,2480,0
20230726,174500,66479102720,2480,2480,2480,2480,0
20230726,174400,66479102720,2480,2480,2480,2480,0
20230726,174300,66479102720,2480,2480,2480,2480,0
20230726,174200,66479102720,2480,2480,2480,2480,0
20230726,174100,66479102720,2480,2480,2480,2480,0
20230726,174000,66479102720,2480,2480,2480,2480,0
20230726,173900,66479102720,2480,2480,2480,2480,0
20230726,173800,66479102720,2480,2480,2480,2480,0
20230726,173700,66479102720,2480,2480,2480,2480,0
20230726,173600,66479102720,2480,2480,2480,2480,0
20230726,173500,66479102720,2480,2480,2480,2480,0
20230726,173400,66479102720,2480,2480,2480,2480,0
20230726,173300,66479102720,2480,2480,2480,2480,0
20230726,173200,66479102720,2480,2480,2480,2480,0
20230726,173100,66479102720,2480,2480,2480,2480,0
20230726,173000,66479102720,2480,2480,2480,2480,0
20230726,172900,66479102720,2480,2480,2480,2480,0
20230726,172800,66479102720,2480,2480,2480,2480,0
20230726,172700,66479102720,2480,2480,2480,2480,0
20230726,172600,66479102720,2480,2480,2480,2480,0
20230726,172500,66479102720,2480,2480,2480,2480,0
20230726,172400,66479102720,2480,2480,2480,2480,0
20230726,172300,66479102720,2480,2480,2480,2480,0
20230726,172200,66479102720,2480,2480,2480,2480,0
20230726,172100,66479102720,2480,2480,2480,2480,208588
20230726,172000,66479102720,2480,2480,2480,2480,0
20230726,171900,66479102720,2480,2480,2480,2480,0
20230726,171800,66479102720,2480,2480,2480,2480,0
20230726,171700,66479102720,2480,2480,2480,2480,0
20230726,171600,66479102720,2480,2480,2480,2480,0
20230726,171500,66479102720,2480,2480,2480,2480,0
20230726,171400,66479102720,2480,2480,2480,2480,0
20230726,171300,66479102720,2480,2480,2480,2480,0
20230726,171200,66479102720,2480,2480,2480,2480,0
20230726,171100,66479102720,2480,2480,2480,2480,0
20230726,171000,66479102720,2480,2480,2480,2480,0
20230726,170900,66479102720,2480,2480,2480,2480,0
20230726,170800,66479102720,2480,2480,2480,2480,0
20230726,170700,66479102720,2480,2480,2480,2480,0
20230726,170600,66479102720,2480,2480,2480,2480,0
20230726,170500,66479102720,2480,2480,2480,2480,0
20230726,170400,66479102720,2480,2480,2480,2480,0
20230726,170300,66479102720,2480,2480,2480,2480,0
20230726,170200,66479102720,2480,2480,2480,2480,0
20230726,170100,66479102720,2480,2480,2480,2480,0
20230726,170000,66479102720,2480,2480,2480,2480,0
20230726,165900,66479102720,2480,2480,2480,2480,0
20230726,165800,66479102720,2480,2480,2480,2480,0
20230726,165700,66479102720,2480,2480,2480,2480,0
20230726,165600,66479102720,2480,2480,2480,2480,0
20230726,165500,66479102720,2480,2480,2480,2480,0
20230726,165400,66479102720,2480,2480,2480,2480,0
20230726,165300,66479102720,2480,2480,2480,2480,0
20230726,165200,66479102720,2480,2480,2480,2480,0
20230726,165100,66479102720,2480,2480,2480,2480,208588
20230726,165000,66479102720,2480,2480,2480,2480,0
20230726,164900,66479102720,2480,2480,2480,2480,0
20230726,164800,66479102720,2480,2480,2480,2480,0
20230726,164700,66479102720,2480,2480,2480,2480,0
20230726,164600,66479102720,2480,2480,2480,2480,0
20230726,164500,66479102720,2480,2480,2480,2480,0
20230726,164400,66479102720,2480,2480,2480,2480,0
20230726,164300,66479102720,2480,2480,2480,2480,0
20230726,164200,66479102720,2480,2480,2480,2480,0
20230726,164100,66479102720,2480,2480,2480,2480,0
20230726,164000,66479102720,2480,2480,2480,2480,0
20230726,163900,66479102720,2480,2480,2480,2480,0
20230726,163800,66479102720,2480,2480,2480,2480,0
20230726,163700,66479102720,2480,2480,2480,2480,0
20230726,163600,66479102720,2480,2480,2480,2480,0
20230726,163500,66479102720,2480,2480,2480,2480,0
20230726,163400,66479102720,2480,2480,2480,2480,0
20230726,163300,66479102720,2480,2480,2480,2480,0
20230726,163200,66479102720,2480,2480,2480,2480,0
20230726,163100,66479102720,2480,2480,2480,2480,0
20230726,163000,66479102720,2480,2480,2480,2480,0
20230726,162900,66479102720,2480,2480,2480,2480,0
20230726,162800,66479102720,2480,2480,2480,2480,0
20230726,162700,66479102720,2480,2480,2480,2480,0
20230726,162600,66479102720,2480,2480,2480,2480,0
20230726,162500,66479102720,2480,2480,2480,2480,0
20230726,162400,66479102720,2480,2480,2480,2480,0
20230726,162300,66479102720,2480,2480,2480,2480,0
20230726,162200,66479102720,2480,2480,2480,2480,0
20230726,162100,66479102720,2480,2480,2480,2480,208588
20230726,162000,66479102720,2480,2480,2480,2480,0
20230726,161900,66479102720,2480,2480,2480,2480,0
20230726,161800,66479102720,2480,2480,2480,2480,0
20230726,161700,66479102720,2480,2480,2480,2480,0
20230726,161600,66479102720,2480,2480,2480,2480,0
20230726,161500,66479102720,2480,2480,2480,2480,0
20230726,161400,66479102720,2480,2480,2480,2480,0
20230726,161300,66479102720,2480,2480,2480,2480,0
20230726,161200,66479102720,2480,2480,2480,2480,0
20230726,161100,66479102720,2480,2480,2480,2480,0
20230726,161000,66479102720,2480,2480,2480,2480,0
20230726,160900,66479102720,2480,2480,2480,2480,0
20230726,160800,66479102720,2480,2480,2480,2480,0
20230726,160700,66479102720,2480,2480,2480,2480,0
20230726,160600,66479102720,2480,2480,2480,2480,0
20230726,160500,66479102720,2480,2480,2480,2480,0
20230726,160400,66479102720,2480,2480,2480,2480,0
20230726,160300,66479102720,2480,2480,2480,2480,0
20230726,160200,66479102720,2480,2480,2480,2480,0
20230726,160100,66479102720,2480,2480,2480,2480,0
20230726,160000,66479102720,2480,2480,2480,2480,0
20230726,155900,66479102720,2480,2480,2480,2480,0
20230726,155800,66479102720,2480,2480,2480,2480,0
20230726,155700,66479102720,2480,2480,2480,2480,0
20230726,155600,66479102720,2480,2480,2480,2480,0
20230726,155500,66479102720,2480,2480,2480,2480,0
20230726,155400,66479102720,2480,2480,2480,2480,0
20230726,155300,66479102720,2480,2480,2480,2480,0
20230726,155200,66479102720,2480,2480,2480,2480,0
20230726,155100,66479102720,2480,2480,2480,2480,208588
20230726,155000,66479102720,2480,2480,2480,2480,0
20230726,154900,66479102720,2480,2480,2480,2480,0
20230726,154800,66479102720,2480,2480,2480,2480,0
20230726,154700,66479102720,2480,2480,2480,2480,0
20230726,154600,66479102720,2480,2480,2480,2480,0
20230726,154500,66479102720,2480,2480,2480,2480,0
20230726,154400,66479102720,2480,2480,2480,2480,0
20230726,154300,66479102720,2480,2480,2480,2480,0
20230726,154200,66479102720,2480,2480,2480,2480,0
20230726,154100,66479102720,2480,2480,2480,2480,0
20230726,154000,66479102720,2480,2480,2480,2480,0
20230726,153900,66479102720,2480,2480,2480,2480,0
20230726,153800,66479102720,2480,2480,2480,2480,0
20230726,153700,66479102720,2480,2480,2480,2480,0
20230726,153600,66479102720,2480,2480,2480,2480,0
20230726,153500,66479102720,2480,2480,2480,2480,0
20230726,153400,66479102720,2480,2480,2480,2480,0
20230726,153300,66479102720,2480,2480,2480,2480,0
20230726,153200,66479102720,2480,2480,2480,2480,0
20230726,153100,66479102720,2480,2480,2480,2480,0
20230726,153000,66479102720,2480,2480,2480,2480,208588
20230726,152900,65961804480,2480,2480,2480,2480,0
20230726,152800,65961804480,2480,2480,2480,2480,0
20230726,152700,65961804480,2480,2480,2480,2480,0
20230726,152600,65961804480,2480,2480,2480,2480,0
20230726,152500,65961804480,2480,2480,2480,2480,0
20230726,152400,65961804480,2480,2480,2480,2480,0
20230726,152300,65961804480,2480,2480,2480,2480,0
20230726,152200,65961804480,2480,2480,2480,2480,0
20230726,152100,65961804480,2480,2480,2480,2480,0
20230726,152000,65961804480,2480,2480,2480,2480,0
20230726,151900,65961804480,2480,2480,2485,2475,22921
20230726,151800,65905007260,2475,2480,2490,2475,51416
20230726,151700,65777437690,2475,2485,2490,2475,50683
20230726,151600,65651804720,2485,2480,2485,2475,37558
20230726,151500,65558702515,2480,2460,2480,2460,26457
20230726,151400,65493338600,2465,2455,2470,2455,46078
20230726,151300,65379923885,2455,2460,2465,2455,24748
20230726,151200,65319139265,2455,2460,2460,2450,61254
20230726,151100,65168816400,2455,2465,2465,2450,41994
20230726,151000,65065756030,2460,2460,2465,2455,33832
20230726,150900,64982547235,2460,2465,2470,2460,22475
20230726,150800,64927125830,2470,2455,2470,2455,14040
20230726,150700,64892516000,2460,2455,2465,2455,23089
20230726,150600,64835736080,2455,2460,2460,2455,11553
20230726,150500,64807341460,2455,2460,2470,2455,34308
20230726,150400,64723073575,2460,2460,2475,2450,30711
20230726,150300,64647550060,2460,2460,2470,2450,54440
20230726,150200,64513444840,2460,2465,2470,2445,79995
20230726,150100,64316951020,2470,2475,2475,2465,47581
20230726,150000,64199332930,2475,2490,2490,2475,48077
20230726,145900,64080113610,2490,2490,2500,2485,18261
20230726,145800,64034662270,2495,2495,2500,2490,17209
20230726,145700,63991749110,2495,2495,2495,2490,9861
20230726,145600,63967160505,2490,2500,2500,2490,9671
20230726,145500,63943063095,2500,2500,2505,2490,14490
20230726,145400,63906881965,2500,2500,2505,2495,16194
20230726,145300,63866401240,2500,2500,2500,2490,12368
20230726,145200,63835586095,2495,2495,2500,2490,16357
20230726,145100,63794804715,2495,2490,2495,2485,13029
20230726,145000,63762385795,2490,2485,2495,2480,5992
20230726,144900,63747486410,2485,2485,2490,2480,39697
20230726,144800,63648863800,2485,2495,2500,2485,75097
20230726,144700,63461728290,2495,2500,2500,2495,14573
20230726,144600,63425360925,2500,2495,2500,2490,18689
20230726,144500,63378718635,2500,2495,2500,2490,27992
20230726,144400,63308857200,2495,2505,2510,2495,68619
20230726,144300,63137293860,2505,2515,2515,2505,22810
20230726,144200,63080046145,2510,2510,2515,2505,19421
20230726,144100,63031362325,2515,2515,2515,2505,20888
20230726,144000,62978882920,2510,2505,2510,2500,10777
20230726,143900,62951876595,2505,2505,2505,2500,16832
20230726,143800,62909721725,2505,2510,2515,2505,22696
20230726,143700,62852814615,2510,2520,2520,2510,16400
20230726,143600,62811560995,2520,2520,2520,2515,6928
20230726,143500,62794125190,2515,2520,2520,2515,2394
20230726,143400,62788100025,2520,2520,2520,2515,6871
20230726,143300,62770813385,2520,2520,2525,2515,8219
20230726,143200,62750102475,2515,2515,2520,2510,2345
20230726,143100,62744207120,2515,2520,2520,2510,29290
20230726,143000,62670646095,2520,2520,2525,2515,16493
20230726,142900,62629072620,2515,2520,2520,2510,22174
20230726,142800,62573307535,2515,2515,2520,2510,23096
20230726,142700,62515202110,2515,2500,2515,2500,19319
20230726,142600,62466763245,2500,2490,2500,2490,8223
20230726,142500,62446235620,2495,2500,2500,2490,11566
20230726,142400,62417345110,2500,2490,2500,2485,19051
20230726,142300,62369796070,2490,2495,2495,2480,9740
20230726,142200,62345524840,2480,2480,2495,2475,31641
20230726,142100,62266985250,2485,2500,2505,2480,27923
20230726,142000,62197380790,2500,2505,2515,2500,20075
20230726,141900,62147140875,2515,2515,2515,2500,46429
20230726,141800,62030699680,2515,2505,2515,2500,15508
20230726,141700,61991816145,2500,2490,2500,2485,27556
20230726,141600,61923116455,2485,2480,2490,2480,15236
20230726,141500,61885272140,2475,2470,2480,2465,18481
20230726,141400,61839543105,2475,2470,2475,2465,10991
20230726,141300,61812393255,2465,2455,2470,2455,34926
20230726,141200,61726318795,2455,2455,2460,2450,94160
20230726,141100,61495537775,2455,2465,2470,2450,41362
20230726,141000,61393777190,2475,2470,2475,2465,6703
20230726,140900,61377223845,2465,2450,2470,2450,24942
20230726,140800,61315739620,2460,2465,2470,2450,15948
20230726,140700,61276527740,2465,2470,2475,2450,64688
20230726,140600,61117764365,2470,2460,2470,2450,19415
20230726,140500,61070006840,2470,2485,2485,2460,34489
20230726,140400,60984806185,2485,2490,2490,2475,53198
20230726,140300,60852724350,2490,2480,2495,2470,44893
20230726,140200,60741192595,2480,2470,2485,2460,47229
20230726,140100,60624590600,2465,2475,2485,2465,30183
20230726,140000,60549916915,2475,2460,2475,2460,34799
20230726,135900,60464173470,2455,2440,2455,2435,34951
20230726,135800,60378599410,2440,2425,2445,2415,197010
20230726,135700,59900054440,2435,2435,2435,2435,0
20230726,135600,59900054440,2435,2435,2435,2435,0
20230726,135500,59900054440,2435,2465,2480,2435,106077
20230726,135400,59640012385,2465,2470,2475,2460,129160
20230726,135300,59321593220,2475,2490,2490,2470,64945
20230726,135200,59160684045,2490,2500,2525,2485,37179
20230726,135100,59067846380,2500,2490,2505,2485,56281
20230726,135000,58927564560,2490,2485,2495,2450,84482
20230726,134900,58718354035,2485,2500,2500,2450,104009
20230726,134800,58460887375,2500,2505,2505,2480,188084
20230726,134700,57991519225,2510,2510,2520,2505,47224
20230726,134600,57873115590,2515,2515,2520,2510,37550
20230726,134500,57778753250,2510,2530,2530,2510,57983
20230726,134400,57632838785,2525,2530,2535,2520,25500
20230726,134300,57568319295,2535,2540,2545,2530,23741
20230726,134200,57508131695,2540,2525,2545,2525,52546
20230726,134100,57375167000,2525,2520,2530,2510,68955
20230726,134000,57201355115,2520,2530,2530,2520,140525
20230726,133900,56846824205,2530,2545,2555,2525,124754
20230726,133800,56530666830,2555,2555,2560,2545,67728
20230726,133700,56357969935,2550,2560,2560,2550,34093
20230726,133600,56270839760,2560,2560,2565,2555,24224
20230726,133500,56208877330,2565,2560,2565,2560,35282
20230726,133400,56118554525,2560,2550,2560,2545,41762
20230726,133300,56011850390,2550,2550,2555,2545,11297
20230726,133200,55983053350,2545,2550,2555,2545,137641
20230726,133100,55632138540,2555,2560,2560,2550,24582
20230726,133000,55569340130,2560,2555,2560,2550,26556
20230726,132900,55501508660,2560,2560,2560,2555,55415
20230726,132800,55359847170,2560,2560,2560,2555,42697
20230726,132700,55250680175,2560,2555,2565,2555,19886
20230726,132600,55199776865,2555,2565,2565,2555,111941
20230726,132500,54913293455,2565,2565,2570,2565,38903
20230726,132400,54813417190,2565,2570,2575,2565,24125
20230726,132300,54751456680,2570,2580,2580,2565,52697
20230726,132200,54616010075,2580,2570,2580,2570,8434
20230726,132100,54594292380,2575,2580,2585,2575,39337
20230726,132000,54492902365,2580,2565,2580,2565,111438
20230726,131900,54206413950,2565,2565,2570,2565,7864
20230726,131800,54186242290,2565,2570,2570,2565,10248
20230726,131700,54159953890,2570,2565,2570,2565,26272
20230726,131600,54092557115,2565,2565,2570,2565,16038
20230726,131500,54051405325,2565,2565,2570,2560,20983
20230726,131400,53997583385,2565,2565,2570,2560,76469
20230726,131300,53801175970,2565,2570,2570,2565,74140
20230726,131200,53611001775,2565,2570,2575,2565,12505
20230726,131100,53578881300,2570,2570,2575,2565,15501
20230726,131000,53539014605,2570,2570,2570,2565,73769
20230726,130900,53349554380,2570,2575,2575,2570,18737
20230726,130800,53301357540,2575,2575,2580,2570,14285
20230726,130700,53264582450,2575,2575,2580,2570,19388
20230726,130600,53214658220,2575,2580,2585,2570,115931
20230726,130500,52915769475,2580,2585,2590,2580,49738
20230726,130400,52787253910,2590,2590,2590,2585,7186
20230726,130300,52768646290,2590,2590,2590,2585,15418
20230726,130200,52728740690,2590,2590,2600,2585,22050
20230726,130100,52671590825,2590,2590,2595,2590,4051
20230726,130000,52661098100,2585,2595,2600,2585,16170
20230726,125900,52619205345,2600,2600,2600,2595,8194
20230726,125800,52597934070,2600,2600,2605,2595,34409
20230726,125700,52508475810,2590,2595,2600,2590,21543
20230726,125600,52452610460,2595,2595,2595,2590,919
20230726,125500,52450225820,2595,2590,2595,2585,9808
20230726,125400,52424844750,2595,2590,2595,2590,29402
20230726,125300,52348685205,2595,2590,2595,2590,5958
20230726,125200,52333248715,2595,2590,2595,2585,7542
20230726,125100,52313714575,2590,2595,2600,2590,22099
20230726,125000,52256459830,2590,2590,2600,2590,5104
20230726,124900,52243218965,2590,2590,2595,2590,6916
20230726,124800,52225292550,2595,2595,2595,2590,10328
20230726,124700,52198504385,2590,2585,2595,2585,26646
20230726,124600,52129512855,2585,2590,2590,2580,21269
20230726,124500,52074546250,2585,2585,2585,2580,25418
20230726,124400,52008843980,2585,2590,2590,2585,18053
20230726,124300,51962128280,2590,2590,2590,2585,8446
20230726,124200,51940253460,2585,2595,2595,2585,7792
20230726,124100,51920072195,2595,2590,2595,2585,6794
20230726,124000,51902465805,2590,2590,2595,2585,11248
20230726,123900,51873334010,2590,2590,2595,2585,24174
20230726,123800,51810725300,2590,2585,2595,2585,6049
20230726,123700,51795065785,2590,2585,2590,2580,26380
20230726,123600,51726881695,2585,2585,2590,2580,13344
20230726,123500,51692406795,2585,2590,2590,2580,44507
20230726,123400,51577410340,2590,2590,2590,2585,26015
20230726,123300,51510079840,2590,2595,2600,2585,61239
20230726,123200,51351420820,2595,2605,2605,2595,142078
20230726,123100,50981878375,2605,2610,2610,2605,8282
20230726,123000,50960297385,2605,2610,2610,2605,8205
20230726,122900,50938907265,2605,2610,2615,2605,16167
20230726,122800,50896717185,2605,2610,2615,2605,25672
20230726,122700,50829783480,2605,2605,2610,2605,14822
20230726,122600,50791162630,2610,2610,2615,2605,13215
20230726,122500,50756683360,2610,2610,2615,2605,12779
20230726,122400,50723360360,2610,2615,2615,2610,1458
20230726,122300,50719554560,2610,2610,2610,2605,20333
20230726,122200,50666514060,2605,2615,2615,2605,11579
20230726,122100,50636344345,2605,2610,2615,2605,20207
20230726,122000,50583630025,2610,2610,2615,2605,37737
20230726,121900,50485146725,2610,2620,2625,2610,60872
20230726,121800,50325878135,2620,2625,2630,2620,28411
20230726,121700,50251430875,2625,2625,2630,2620,26236
20230726,121600,50182585685,2625,2625,2630,2625,7449
20230726,121500,50163027040,2630,2625,2635,2625,18064
20230726,121400,50115604750,2630,2640,2640,2630,39228
20230726,121300,50012426940,2640,2635,2645,2630,33279
20230726,121200,49924679595,2640,2640,2645,2635,20541
20230726,121100,49870456825,2645,2645,2645,2640,6806
20230726,121000,49852479180,2640,2640,2645,2635,9812
20230726,120900,49826566835,2635,2640,2640,2635,24823
20230726,120800,49761130130,2635,2635,2640,2630,21254
20230726,120700,49705181840,2640,2645,2645,2635,35983
20230726,120600,49610192105,2645,2645,2645,2640,4068
20230726,120500,49599439795,2640,2640,2645,2640,6793
20230726,120400,49581488405,2645,2645,2645,2640,10485
20230726,120300,49553795515,2640,2645,2650,2640,33563
20230726,120200,49465010650,2650,2645,2655,2645,16901
20230726,120100,49420225165,2650,2645,2650,2640,17202
20230726,120000,49374721310,2645,2640,2650,2640,23173
20230726,115900,49313449545,2650,2645,2650,2640,48380
20230726,115800,49185438055,2640,2635,2645,2630,28612
20230726,115700,49109965165,2635,2630,2635,2630,2001
20230726,115600,49104694495,2630,2635,2635,2630,4374
20230726,115500,49093185450,2630,2630,2635,2625,6966
20230726,115400,49074864185,2630,2625,2630,2625,5087
20230726,115300,49061510035,2625,2635,2635,2625,3105
20230726,115200,49053348115,2630,2630,2635,2630,6962
20230726,115100,49035032330,2625,2635,2635,2625,12488
20230726,115000,49002195080,2635,2630,2635,2630,8102
20230726,114900,48980885255,2635,2640,2640,2630,40158
20230726,114800,48875210105,2635,2640,2640,2635,2001
20230726,114700,48869931885,2640,2640,2640,2635,12632
20230726,114600,48836634230,2640,2640,2640,2635,20274
20230726,114500,48783134050,2640,2635,2640,2630,6499
20230726,114400,48765995870,2630,2640,2645,2630,30123
20230726,114300,48686536500,2645,2650,2650,2635,59946
20230726,114200,48528044565,2645,2640,2655,2640,39702
20230726,114100,48422897085,2645,2640,2645,2635,22671
20230726,114000,48363027860,2640,2635,2640,2635,7847
20230726,113900,48342329400,2635,2635,2640,2630,6788
20230726,113800,48324449860,2635,2630,2635,2630,5480
20230726,113700,48310022365,2630,2620,2630,2620,14607
20230726,113600,48271688090,2625,2635,2635,2625,32627
20230726,113500,48185933885,2635,2630,2635,2630,18392
20230726,113400,48137550605,2630,2630,2630,2625,10810
20230726,113300,48109137210,2630,2630,2630,2625,3833
20230726,113200,48099056600,2630,2625,2630,2620,9151
20230726,113100,48075010215,2625,2625,2625,2620,6009
20230726,113000,48059253180,2625,2625,2625,2620,11085
20230726,112900,48030155120,2620,2620,2625,2615,10684
20230726,112800,48002171430,2615,2615,2620,2610,7886
20230726,112700,47981536080,2615,2615,2615,2610,18433
20230726,112600,47933342475,2615,2610,2620,2610,5217
20230726,112500,47919700930,2615,2615,2615,2610,8729
20230726,112400,47896896880,2610,2615,2620,2610,12642
20230726,112300,47863848775,2615,2615,2615,2610,5004
20230726,112200,47850778780,2615,2605,2620,2600,14429
20230726,112100,47813126955,2605,2590,2605,2590,101763
20230726,112000,47548987960,2590,2585,2595,2585,30913
20230726,111900,47468934995,2585,2585,2590,2585,39970
20230726,111800,47365604880,2590,2590,2595,2585,36117
20230726,111700,47272065945,2595,2595,2600,2590,28355
20230726,111600,47198539265,2595,2595,2600,2595,20734
20230726,111500,47144730715,2600,2615,2620,2595,72864
20230726,111400,46954935145,2615,2620,2620,2610,22969
20230726,111300,46894897140,2620,2620,2620,2615,2234
20230726,111200,46889051480,2620,2615,2620,2610,16845
20230726,111100,46844983595,2620,2615,2620,2615,7452
20230726,111000,46825483455,2615,2610,2620,2610,18865
20230726,110900,46776220845,2615,2615,2615,2610,19378
20230726,110800,46725642635,2615,2610,2615,2610,28889
20230726,110700,46650232425,2610,2620,2620,2610,29358
20230726,110600,46573489165,2620,2615,2625,2615,27261
20230726,110500,46502062215,2620,2625,2625,2620,27106
20230726,110400,46431035905,2625,2625,2630,2615,35715
20230726,110300,46337361325,2625,2630,2640,2620,59042
20230726,110200,46182268685,2630,2625,2630,2620,20174
20230726,110100,46129303020,2625,2615,2625,2615,11124
20230726,110000,46100158775,2620,2615,2620,2610,16611
20230726,105900,46056715550,2615,2610,2615,2610,12643
20230726,105800,46023684840,2610,2615,2620,2610,21923
20230726,105700,45966368815,2620,2620,2620,2610,18789
20230726,105600,45917222040,2620,2620,2625,2610,81863
20230726,105500,45702750960,2620,2620,2625,2615,11017
20230726,105400,45673888670,2620,2615,2620,2610,40824
20230726,105300,45567203125,2615,2620,2630,2610,121717
20230726,105200,45248330965,2620,2605,2620,2600,59406
20230726,105100,45093347885,2600,2605,2610,2600,62302
20230726,105000,44931015780,2610,2590,2610,2580,102168
20230726,104900,44665598250,2580,2560,2590,2560,79934
20230726,104800,44459504450,2560,2575,2580,2555,174254
20230726,104700,44013005150,2575,2585,2585,2570,64708
20230726,104600,43846276350,2585,2580,2585,2565,64248
20230726,104500,43680891930,2580,2595,2595,2560,239688
20230726,104400,43064101890,2595,2600,2605,2590,85155
20230726,104300,42843152850,2595,2605,2610,2590,219003
20230726,104200,42273690355,2605,2610,2615,2605,96669
20230726,104100,42021563045,2610,2615,2620,2610,67698
20230726,104000,41844691860,2620,2625,2625,2610,85727
20230726,103900,41620344525,2625,2635,2640,2625,98903
20230726,103800,41360324460,2635,2645,2645,2635,55560
20230726,103700,41213772870,2645,2645,2650,2640,18524
20230726,103600,41164771450,2650,2650,2650,2640,68113
20230726,103500,40984638615,2650,2650,2655,2645,41006
20230726,103400,40875981510,2650,2645,2650,2645,21634
20230726,103300,40818691820,2640,2650,2650,2640,29204
20230726,103200,40741481385,2650,2635,2650,2635,42574
20230726,103100,40629027300,2635,2640,2645,2625,61939
20230726,103000,40465697915,2630,2630,2640,2625,126711
20230726,102900,40132139095,2635,2645,2650,2630,132795
20230726,102800,39781650865,2650,2645,2655,2645,61674
20230726,102700,39618250740,2650,2650,2660,2645,121742
20230726,102600,39295731320,2645,2675,2675,2640,396290
20230726,102500,38243383235,2670,2685,2690,2670,108921
20230726,102400,37951604805,2690,2685,2695,2680,58931
20230726,102300,37793355255,2690,2690,2695,2685,53061
20230726,102200,37650674290,2685,2690,2695,2685,38603
20230726,102100,37546924410,2690,2685,2695,2680,79451
20230726,102000,37333384135,2685,2690,2695,2680,65308
20230726,101900,37157950090,2690,2690,2695,2685,113688
20230726,101800,36852245085,2695,2700,2710,2690,175261
20230726,101700,36379219280,2705,2705,2710,2700,58622
20230726,101600,36220641420,2710,2705,2710,2700,99388
20230726,101500,35951802950,2710,2715,2720,2705,144009
20230726,101400,35561711725,2720,2730,2730,2715,74118
20230726,101300,35360215045,2730,2730,2730,2725,28372
20230726,101200,35282895925,2725,2730,2730,2725,27475
20230726,101100,35207969630,2725,2725,2730,2720,48024
20230726,101000,35077228260,2720,2725,2730,2715,117117
20230726,100900,34758764180,2725,2730,2735,2725,146809
20230726,100800,34358291520,2730,2740,2745,2730,177168
20230726,100700,33873691140,2745,2740,2745,2740,34644
20230726,100600,33778737255,2745,2745,2750,2740,55253
20230726,100500,33627153565,2745,2740,2750,2740,32120
20230726,100400,33538985920,2740,2745,2750,2740,38460
20230726,100300,33433468970,2745,2750,2755,2745,39868
20230726,100200,33323972630,2750,2760,2765,2750,100857
20230726,100100,33046254270,2765,2760,2765,2755,43919
20230726,100000,32925041845,2755,2770,2770,2750,95422
20230726,095900,32661736275,2765,2755,2770,2750,64077
20230726,095800,32484816670,2760,2740,2760,2740,85391
20230726,095700,32250006860,2740,2745,2750,2735,100761
20230726,095600,31973826005,2750,2755,2755,2745,37562
20230726,095500,31870516395,2755,2745,2755,2745,29729
20230726,095400,31788789170,2745,2755,2755,2740,68789
20230726,095300,31599885380,2750,2750,2755,2740,89767
20230726,095200,31353304245,2755,2760,2760,2735,150929
20230726,095100,30938751205,2755,2770,2775,2755,84964
20230726,095000,30704050975,2770,2775,2775,2770,30802
20230726,094900,30618709205,2765,2775,2775,2765,45515
20230726,094800,30492606085,2775,2765,2775,2765,38486
20230726,094700,30386003425,2770,2765,2770,2760,77866
20230726,094600,30170714430,2770,2775,2775,2765,39818
20230726,094500,30060429360,2770,2775,2775,2765,64085
20230726,094400,29882953465,2775,2780,2785,2770,84850
20230726,094300,29647261425,2780,2775,2785,2775,63159
20230726,094200,29471684085,2780,2775,2780,2770,80348
20230726,094100,29248548690,2770,2780,2785,2770,100089
20230726,094000,28970707630,2785,2770,2785,2770,112254
20230726,093900,28658762620,2775,2770,2775,2760,103326
20230726,093800,28372809065,2770,2765,2770,2760,148960
20230726,093700,27960712855,2765,2755,2765,2750,81651
20230726,093600,27735497565,2750,2740,2755,2735,166335
20230726,093500,27279412395,2735,2740,2745,2735,70696
20230726,093400,27085818785,2745,2750,2755,2740,44638
20230726,093300,26963228025,2750,2750,2755,2745,71476
20230726,093200,26766538235,2755,2745,2755,2740,159872
20230726,093100,26328078375,2745,2750,2755,2740,110387
20230726,093000,26024784335,2750,2765,2765,2750,88337
20230726,092900,25781108175,2765,2760,2770,2755,50729
20230726,092800,25640866125,2760,2760,2765,2755,69587
20230726,092700,25448833085,2765,2765,2765,2755,95316
20230726,092600,25185691945,2765,2745,2765,2735,175111
20230726,092500,24703116185,2735,2740,2745,2730,145315
20230726,092400,24305307275,2745,2745,2750,2730,293812
20230726,092300,23500587535,2745,2765,2765,2745,224197
20230726,092200,22882851040,2765,2765,2770,2755,272113
20230726,092100,22131838485,2770,2780,2785,2765,212882
20230726,092000,21541480535,2785,2790,2795,2780,142576
20230726,091900,21143814645,2790,2800,2805,2790,206185
20230726,091800,20567024535,2800,2785,2800,2775,203718
20230726,091700,19998940770,2785,2775,2800,2770,165577
20230726,091600,19537990785,2770,2805,2810,2770,488364
20230726,091500,18172794265,2805,2795,2805,2790,140543
20230726,091400,17779284955,2795,2800,2815,2785,281179
20230726,091300,16991030250,2800,2785,2800,2780,160525
20230726,091200,16542736000,2785,2765,2790,2765,224670
20230726,091100,15919026595,2765,2815,2815,2765,473951
20230726,091000,14598297500,2810,2810,2815,2805,301837
20230726,090900,13749741955,2815,2790,2820,2785,450067
20230726,090800,12486121765,2790,2795,2800,2780,342094
20230726,090700,11532558905,2795,2815,2825,2785,671487
20230726,090600,9648288760,2820,2815,2820,2805,617276
20230726,090500,7910377155,2815,2775,2815,2770,949123
20230726,090400,5262420525,2780,2780,2785,2770,475529
20230726,090300,3941032845,2775,2740,2780,2735,572079
20230726,090200,2363391630,2740,2730,2750,2725,326488
20230726,090100,1468152610,2730,2705,2730,2700,244786
20230726,090000,804161420,2705,2700,2710,2695,294960