stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203500,1958951990,2480,2480,2480,2480,5264
20230726,203400,1958951990,2480,2480,2480,2480,0
20230726,203300,1958951990,2480,2480,2480,2480,0
20230726,203200,1958951990,2480,2480,2480,2480,0
20230726,203100,1958951990,2480,2480,2480,2480,0
20230726,203000,1958951990,2480,2480,2480,2480,0
20230726,202900,1958951990,2480,2480,2480,2480,0
20230726,202800,1958951990,2480,2480,2480,2480,0
20230726,202700,1958951990,2480,2480,2480,2480,0
20230726,202600,1958951990,2480,2480,2480,2480,0
20230726,202500,1958951990,2480,2480,2480,2480,0
20230726,202400,1958951990,2480,2480,2480,2480,0
20230726,202300,1958951990,2480,2480,2480,2480,0
20230726,202200,1958951990,2480,2480,2480,2480,0
20230726,202100,1958951990,2480,2480,2480,2480,0
20230726,202000,1958951990,2480,2480,2480,2480,0
20230726,201900,1958951990,2480,2480,2480,2480,0
20230726,201800,1958951990,2480,2480,2480,2480,0
20230726,201700,1958951990,2480,2480,2480,2480,0
20230726,201600,1958951990,2480,2480,2480,2480,0
20230726,201500,1958951990,2480,2480,2480,2480,0
20230726,201400,1958951990,2480,2480,2480,2480,0
20230726,201300,1958951990,2480,2480,2480,2480,0
20230726,201200,1958951990,2480,2480,2480,2480,0
20230726,201100,1958951990,2480,2480,2480,2480,0
20230726,201000,1958951990,2480,2480,2480,2480,0
20230726,200900,1958951990,2480,2480,2480,2480,0
20230726,200800,1958951990,2480,2480,2480,2480,0
20230726,200700,1958951990,2480,2480,2480,2480,0
20230726,200600,1958951990,2480,2480,2480,2480,0
20230726,200500,1958951990,2480,2480,2480,2480,5264
20230726,200400,1958951990,2480,2480,2480,2480,0
20230726,200300,1958951990,2480,2480,2480,2480,0
20230726,200200,1958951990,2480,2480,2480,2480,0
20230726,200100,1958951990,2480,2480,2480,2480,0
20230726,200000,1958951990,2480,2480,2480,2480,0
20230726,195900,1958951990,2480,2480,2480,2480,0
20230726,195800,1958951990,2480,2480,2480,2480,0
20230726,195700,1958951990,2480,2480,2480,2480,0
20230726,195600,1958951990,2480,2480,2480,2480,0
20230726,195500,1958951990,2480,2480,2480,2480,0
20230726,195400,1958951990,2480,2480,2480,2480,0
20230726,195300,1958951990,2480,2480,2480,2480,0
20230726,195200,1958951990,2480,2480,2480,2480,0
20230726,195100,1958951990,2480,2480,2480,2480,0
20230726,195000,1958951990,2480,2480,2480,2480,0
20230726,194900,1958951990,2480,2480,2480,2480,0
20230726,194800,1958951990,2480,2480,2480,2480,0
20230726,194700,1958951990,2480,2480,2480,2480,0
20230726,194600,1958951990,2480,2480,2480,2480,0
20230726,194500,1958951990,2480,2480,2480,2480,0
20230726,194400,1958951990,2480,2480,2480,2480,0
20230726,194300,1958951990,2480,2480,2480,2480,0
20230726,194200,1958951990,2480,2480,2480,2480,0
20230726,194100,1958951990,2480,2480,2480,2480,0
20230726,194000,1958951990,2480,2480,2480,2480,0
20230726,193900,1958951990,2480,2480,2480,2480,0
20230726,193800,1958951990,2480,2480,2480,2480,0
20230726,193700,1958951990,2480,2480,2480,2480,0
20230726,193600,1958951990,2480,2480,2480,2480,0
20230726,193500,1958951990,2480,2480,2480,2480,5264
20230726,193400,1958951990,2480,2480,2480,2480,0
20230726,193300,1958951990,2480,2480,2480,2480,0
20230726,193200,1958951990,2480,2480,2480,2480,0
20230726,193100,1958951990,2480,2480,2480,2480,0
20230726,193000,1958951990,2480,2480,2480,2480,0
20230726,192900,1958951990,2480,2480,2480,2480,0
20230726,192800,1958951990,2480,2480,2480,2480,0
20230726,192700,1958951990,2480,2480,2480,2480,0
20230726,192600,1958951990,2480,2480,2480,2480,0
20230726,192500,1958951990,2480,2480,2480,2480,0
20230726,192400,1958951990,2480,2480,2480,2480,0
20230726,192300,1958951990,2480,2480,2480,2480,0
20230726,192200,1958951990,2480,2480,2480,2480,0
20230726,192100,1958951990,2480,2480,2480,2480,0
20230726,192000,1958951990,2480,2480,2480,2480,0
20230726,191900,1958951990,2480,2480,2480,2480,0
20230726,191800,1958951990,2480,2480,2480,2480,0
20230726,191700,1958951990,2480,2480,2480,2480,0
20230726,191600,1958951990,2480,2480,2480,2480,0
20230726,191500,1958951990,2480,2480,2480,2480,0
20230726,191400,1958951990,2480,2480,2480,2480,0
20230726,191300,1958951990,2480,2480,2480,2480,0
20230726,191200,1958951990,2480,2480,2480,2480,0
20230726,191100,1958951990,2480,2480,2480,2480,0
20230726,191000,1958951990,2480,2480,2480,2480,0
20230726,190900,1958951990,2480,2480,2480,2480,0
20230726,190800,1958951990,2480,2480,2480,2480,0
20230726,190700,1958951990,2480,2480,2480,2480,0
20230726,190600,1958951990,2480,2480,2480,2480,0
20230726,190500,1958951990,2480,2480,2480,2480,5264
20230726,190400,1958951990,2480,2480,2480,2480,0
20230726,190300,1958951990,2480,2480,2480,2480,0
20230726,190200,1958951990,2480,2480,2480,2480,0
20230726,190100,1958951990,2480,2480,2480,2480,0
20230726,190000,1958951990,2480,2480,2480,2480,0
20230726,185900,1958951990,2480,2480,2480,2480,0
20230726,185800,1958951990,2480,2480,2480,2480,0
20230726,185700,1958951990,2480,2480,2480,2480,0
20230726,185600,1958951990,2480,2480,2480,2480,0
20230726,185500,1958951990,2480,2480,2480,2480,0
20230726,185400,1958951990,2480,2480,2480,2480,0
20230726,185300,1958951990,2480,2480,2480,2480,0
20230726,185200,1958951990,2480,2480,2480,2480,0
20230726,185100,1958951990,2480,2480,2480,2480,0
20230726,185000,1958951990,2480,2480,2480,2480,0
20230726,184900,1958951990,2480,2480,2480,2480,0
20230726,184800,1958951990,2480,2480,2480,2480,0
20230726,184700,1958951990,2480,2480,2480,2480,0
20230726,184600,1958951990,2480,2480,2480,2480,0
20230726,184500,1958951990,2480,2480,2480,2480,0
20230726,184400,1958951990,2480,2480,2480,2480,0
20230726,184300,1958951990,2480,2480,2480,2480,0
20230726,184200,1958951990,2480,2480,2480,2480,0
20230726,184100,1958951990,2480,2480,2480,2480,0
20230726,184000,1958951990,2480,2480,2480,2480,0
20230726,183900,1958951990,2480,2480,2480,2480,0
20230726,183800,1958951990,2480,2480,2480,2480,0
20230726,183700,1958951990,2480,2480,2480,2480,0
20230726,183600,1958951990,2480,2480,2480,2480,0
20230726,183500,1958951990,2480,2480,2480,2480,5264
20230726,183400,1958951990,2480,2480,2480,2480,0
20230726,183300,1958951990,2480,2480,2480,2480,0
20230726,183200,1958951990,2480,2480,2480,2480,0
20230726,183100,1958951990,2480,2480,2480,2480,0
20230726,183000,1958951990,2480,2480,2480,2480,0
20230726,182900,1958951990,2480,2480,2480,2480,0
20230726,182800,1958951990,2480,2480,2480,2480,0
20230726,182700,1958951990,2480,2480,2480,2480,0
20230726,182600,1958951990,2480,2480,2480,2480,0
20230726,182500,1958951990,2480,2480,2480,2480,0
20230726,182400,1958951990,2480,2480,2480,2480,0
20230726,182300,1958951990,2480,2480,2480,2480,0
20230726,182200,1958951990,2480,2480,2480,2480,0
20230726,182100,1958951990,2480,2480,2480,2480,0
20230726,182000,1958951990,2480,2480,2480,2480,0
20230726,181900,1958951990,2480,2480,2480,2480,0
20230726,181800,1958951990,2480,2480,2480,2480,0
20230726,181700,1958951990,2480,2480,2480,2480,0
20230726,181600,1958951990,2480,2480,2480,2480,0
20230726,181500,1958951990,2480,2480,2480,2480,0
20230726,181400,1958951990,2480,2480,2480,2480,0
20230726,181300,1958951990,2480,2480,2480,2480,0
20230726,181200,1958951990,2480,2480,2480,2480,0
20230726,181100,1958951990,2480,2480,2480,2480,0
20230726,181000,1958951990,2480,2480,2480,2480,0
20230726,180900,1958951990,2480,2480,2480,2480,0
20230726,180800,1958951990,2480,2480,2480,2480,0
20230726,180700,1958951990,2480,2480,2480,2480,0
20230726,180600,1958951990,2480,2480,2480,2480,0
20230726,180500,1958951990,2480,2480,2480,2480,5264
20230726,180400,1958951990,2480,2480,2480,2480,0
20230726,180300,1958951990,2480,2480,2480,2480,0
20230726,180200,1958951990,2480,2480,2480,2480,0
20230726,180100,1958951990,2480,2480,2480,2480,0
20230726,180000,1958951990,2480,2480,2480,2480,0
20230726,175900,1958951990,2480,2480,2480,2480,0
20230726,175800,1958951990,2480,2480,2480,2480,0
20230726,175700,1958951990,2480,2480,2480,2480,0
20230726,175600,1958951990,2480,2480,2480,2480,0
20230726,175500,1958951990,2480,2480,2480,2480,0
20230726,175400,1958951990,2480,2480,2480,2480,0
20230726,175300,1958951990,2480,2480,2480,2480,0
20230726,175200,1958951990,2480,2480,2480,2480,0
20230726,175100,1958951990,2480,2480,2480,2480,0
20230726,175000,1958951990,2480,2480,2480,2480,0
20230726,174900,1958951990,2480,2480,2480,2480,0
20230726,174800,1958951990,2480,2480,2480,2480,0
20230726,174700,1958951990,2480,2480,2480,2480,0
20230726,174600,1958951990,2480,2480,2480,2480,0
20230726,174500,1958951990,2480,2480,2480,2480,0
20230726,174400,1958951990,2480,2480,2480,2480,0
20230726,174300,1958951990,2480,2480,2480,2480,0
20230726,174200,1958951990,2480,2480,2480,2480,0
20230726,174100,1958951990,2480,2480,2480,2480,0
20230726,174000,1958951990,2480,2480,2480,2480,0
20230726,173900,1958951990,2480,2480,2480,2480,0
20230726,173800,1958951990,2480,2480,2480,2480,0
20230726,173700,1958951990,2480,2480,2480,2480,0
20230726,173600,1958951990,2480,2480,2480,2480,0
20230726,173500,1958951990,2480,2480,2480,2480,5264
20230726,173400,1958951990,2480,2480,2480,2480,0
20230726,173300,1958951990,2480,2480,2480,2480,0
20230726,173200,1958951990,2480,2480,2480,2480,0
20230726,173100,1958951990,2480,2480,2480,2480,0
20230726,173000,1958951990,2480,2480,2480,2480,0
20230726,172900,1958951990,2480,2480,2480,2480,0
20230726,172800,1958951990,2480,2480,2480,2480,0
20230726,172700,1958951990,2480,2480,2480,2480,0
20230726,172600,1958951990,2480,2480,2480,2480,0
20230726,172500,1958951990,2480,2480,2480,2480,0
20230726,172400,1958951990,2480,2480,2480,2480,0
20230726,172300,1958951990,2480,2480,2480,2480,0
20230726,172200,1958951990,2480,2480,2480,2480,0
20230726,172100,1958951990,2480,2480,2480,2480,0
20230726,172000,1958951990,2480,2480,2480,2480,0
20230726,171900,1958951990,2480,2480,2480,2480,0
20230726,171800,1958951990,2480,2480,2480,2480,0
20230726,171700,1958951990,2480,2480,2480,2480,0
20230726,171600,1958951990,2480,2480,2480,2480,0
20230726,171500,1958951990,2480,2480,2480,2480,0
20230726,171400,1958951990,2480,2480,2480,2480,0
20230726,171300,1958951990,2480,2480,2480,2480,0
20230726,171200,1958951990,2480,2480,2480,2480,0
20230726,171100,1958951990,2480,2480,2480,2480,0
20230726,171000,1958951990,2480,2480,2480,2480,0
20230726,170900,1958951990,2480,2480,2480,2480,0
20230726,170800,1958951990,2480,2480,2480,2480,0
20230726,170700,1958951990,2480,2480,2480,2480,0
20230726,170600,1958951990,2480,2480,2480,2480,0
20230726,170500,1958951990,2480,2480,2480,2480,5264
20230726,170400,1958951990,2480,2480,2480,2480,0
20230726,170300,1958951990,2480,2480,2480,2480,0
20230726,170200,1958951990,2480,2480,2480,2480,0
20230726,170100,1958951990,2480,2480,2480,2480,0
20230726,170000,1958951990,2480,2480,2480,2480,0
20230726,165900,1958951990,2480,2480,2480,2480,0
20230726,165800,1958951990,2480,2480,2480,2480,0
20230726,165700,1958951990,2480,2480,2480,2480,0
20230726,165600,1958951990,2480,2480,2480,2480,0
20230726,165500,1958951990,2480,2480,2480,2480,0
20230726,165400,1958951990,2480,2480,2480,2480,0
20230726,165300,1958951990,2480,2480,2480,2480,0
20230726,165200,1958951990,2480,2480,2480,2480,0
20230726,165100,1958951990,2480,2480,2480,2480,0
20230726,165000,1958951990,2480,2480,2480,2480,0
20230726,164900,1958951990,2480,2480,2480,2480,0
20230726,164800,1958951990,2480,2480,2480,2480,0
20230726,164700,1958951990,2480,2480,2480,2480,0
20230726,164600,1958951990,2480,2480,2480,2480,0
20230726,164500,1958951990,2480,2480,2480,2480,0
20230726,164400,1958951990,2480,2480,2480,2480,0
20230726,164300,1958951990,2480,2480,2480,2480,0
20230726,164200,1958951990,2480,2480,2480,2480,0
20230726,164100,1958951990,2480,2480,2480,2480,0
20230726,164000,1958951990,2480,2480,2480,2480,0
20230726,163900,1958951990,2480,2480,2480,2480,0
20230726,163800,1958951990,2480,2480,2480,2480,0
20230726,163700,1958951990,2480,2480,2480,2480,0
20230726,163600,1958951990,2480,2480,2480,2480,0
20230726,163500,1958951990,2480,2480,2480,2480,5264
20230726,163400,1958951990,2480,2480,2480,2480,0
20230726,163300,1958951990,2480,2480,2480,2480,0
20230726,163200,1958951990,2480,2480,2480,2480,0
20230726,163100,1958951990,2480,2480,2480,2480,0
20230726,163000,1958951990,2480,2480,2480,2480,0
20230726,162900,1958951990,2480,2480,2480,2480,0
20230726,162800,1958951990,2480,2480,2480,2480,0
20230726,162700,1958951990,2480,2480,2480,2480,0
20230726,162600,1958951990,2480,2480,2480,2480,0
20230726,162500,1958951990,2480,2480,2480,2480,0
20230726,162400,1958951990,2480,2480,2480,2480,0
20230726,162300,1958951990,2480,2480,2480,2480,0
20230726,162200,1958951990,2480,2480,2480,2480,0
20230726,162100,1958951990,2480,2480,2480,2480,0
20230726,162000,1958951990,2480,2480,2480,2480,0
20230726,161900,1958951990,2480,2480,2480,2480,0
20230726,161800,1958951990,2480,2480,2480,2480,0
20230726,161700,1958951990,2480,2480,2480,2480,0
20230726,161600,1958951990,2480,2480,2480,2480,0
20230726,161500,1958951990,2480,2480,2480,2480,0
20230726,161400,1958951990,2480,2480,2480,2480,0
20230726,161300,1958951990,2480,2480,2480,2480,0
20230726,161200,1958951990,2480,2480,2480,2480,0
20230726,161100,1958951990,2480,2480,2480,2480,0
20230726,161000,1958951990,2480,2480,2480,2480,0
20230726,160900,1958951990,2480,2480,2480,2480,0
20230726,160800,1958951990,2480,2480,2480,2480,0
20230726,160700,1958951990,2480,2480,2480,2480,0
20230726,160600,1958951990,2480,2480,2480,2480,0
20230726,160500,1958951990,2480,2480,2480,2480,5264
20230726,160400,1958951990,2480,2480,2480,2480,0
20230726,160300,1958951990,2480,2480,2480,2480,0
20230726,160200,1958951990,2480,2480,2480,2480,0
20230726,160100,1958951990,2480,2480,2480,2480,0
20230726,160000,1958951990,2480,2480,2480,2480,0
20230726,155900,1958951990,2480,2480,2480,2480,0
20230726,155800,1958951990,2480,2480,2480,2480,0
20230726,155700,1958951990,2480,2480,2480,2480,0
20230726,155600,1958951990,2480,2480,2480,2480,0
20230726,155500,1958951990,2480,2480,2480,2480,0
20230726,155400,1958951990,2480,2480,2480,2480,0
20230726,155300,1958951990,2480,2480,2480,2480,0
20230726,155200,1958951990,2480,2480,2480,2480,0
20230726,155100,1958951990,2480,2480,2480,2480,0
20230726,155000,1958951990,2480,2480,2480,2480,0
20230726,154900,1958951990,2480,2480,2480,2480,0
20230726,154800,1958951990,2480,2480,2480,2480,0
20230726,154700,1958951990,2480,2480,2480,2480,0
20230726,154600,1958951990,2480,2480,2480,2480,0
20230726,154500,1958951990,2480,2480,2480,2480,0
20230726,154400,1958951990,2480,2480,2480,2480,0
20230726,154300,1958951990,2480,2480,2480,2480,0
20230726,154200,1958951990,2480,2480,2480,2480,0
20230726,154100,1958951990,2480,2480,2480,2480,0
20230726,154000,1958951990,2480,2480,2480,2480,0
20230726,153900,1958951990,2480,2480,2480,2480,0
20230726,153800,1958951990,2480,2480,2480,2480,0
20230726,153700,1958951990,2480,2480,2480,2480,0
20230726,153600,1958951990,2480,2480,2480,2480,0
20230726,153500,1958951990,2480,2480,2480,2480,5264
20230726,153400,1958951990,2480,2480,2480,2480,0
20230726,153300,1958951990,2480,2480,2480,2480,0
20230726,153200,1958951990,2480,2480,2480,2480,0
20230726,153100,1958951990,2480,2480,2480,2480,0
20230726,153000,1958951990,2480,2480,2480,2480,5264
20230726,152900,1945897270,2495,2495,2495,2495,0
20230726,152800,1945897270,2495,2495,2495,2495,0
20230726,152700,1945897270,2495,2495,2495,2495,0
20230726,152600,1945897270,2495,2495,2495,2495,0
20230726,152500,1945897270,2495,2495,2495,2495,0
20230726,152400,1945897270,2495,2495,2495,2495,0
20230726,152300,1945897270,2495,2495,2495,2495,0
20230726,152200,1945897270,2495,2495,2495,2495,0
20230726,152100,1945897270,2495,2495,2495,2495,0
20230726,152000,1945897270,2495,2495,2495,2495,0
20230726,151900,1945897270,2495,2500,2505,2470,7139
20230726,151800,1928051950,2500,2495,2505,2495,1696
20230726,151700,1923816530,2495,2495,2495,2485,3101
20230726,151600,1916095100,2490,2495,2495,2490,569
20230726,151500,1914676980,2495,2475,2495,2475,2267
20230726,151400,1909049525,2475,2470,2475,2470,972
20230726,151300,1906647470,2470,2475,2475,2470,418
20230726,151200,1905614005,2470,2450,2470,2450,5435
20230726,151100,1892248450,2455,2450,2460,2450,472
20230726,151000,1891091240,2450,2455,2455,2445,2427
20230726,150900,1885154320,2455,2460,2460,2445,125
20230726,150800,1884848415,2460,2455,2460,2450,2035
20230726,150700,1879862435,2460,2455,2460,2455,3017
20230726,150600,1872455695,2455,2455,2455,2450,631
20230726,150500,1870906810,2455,2455,2455,2450,216
20230726,150400,1870376540,2460,2470,2470,2460,57
20230726,150300,1870236135,2475,2475,2475,2455,632
20230726,150200,1868680950,2480,2480,2480,2480,100
20230726,150100,1868432950,2480,2480,2480,2475,42
20230726,150000,1868328880,2480,2475,2480,2475,28
20230726,145900,1868259520,2480,2485,2485,2470,1208
20230726,145800,1865268375,2485,2495,2495,2480,122
20230726,145700,1864965205,2485,2450,2490,2450,14738
20230726,145600,1828565680,2450,2460,2460,2450,2949
20230726,145500,1821323345,2460,2460,2460,2445,3917
20230726,145400,1811721250,2460,2460,2460,2460,83
20230726,145300,1811517070,2460,2460,2460,2460,35
20230726,145200,1811430970,2460,2460,2460,2460,0
20230726,145100,1811430970,2460,2460,2460,2460,0
20230726,145000,1811430970,2460,2450,2465,2450,4309
20230726,144900,1800873725,2445,2460,2465,2445,1613
20230726,144800,1796921540,2465,2460,2465,2460,15
20230726,144700,1796884635,2465,2460,2465,2460,656
20230726,144600,1795270845,2460,2465,2465,2460,515
20230726,144500,1794001755,2460,2465,2465,2460,71
20230726,144400,1793826805,2465,2465,2465,2455,614
20230726,144300,1792319145,2465,2465,2465,2455,395
20230726,144200,1791348165,2465,2475,2475,2460,1470
20230726,144100,1787730125,2475,2480,2480,2465,456
20230726,144000,1786604985,2480,2480,2480,2465,993
20230726,143900,1784154420,2480,2470,2480,2465,958
20230726,143800,1781784630,2475,2475,2475,2465,2377
20230726,143700,1775922700,2475,2480,2480,2465,1548
20230726,143600,1772103970,2480,2480,2485,2470,2550
20230726,143500,1765784780,2480,2470,2480,2470,1115
20230726,143400,1763028720,2470,2460,2470,2460,4092
20230726,143300,1752949020,2465,2465,2465,2460,412
20230726,143200,1751935440,2465,2465,2465,2460,291
20230726,143100,1751218130,2465,2470,2470,2460,228
20230726,143000,1750657135,2470,2495,2500,2450,6316
20230726,142900,1735051850,2495,2500,2500,2480,2015
20230726,142800,1730051615,2500,2490,2500,2490,2923
20230726,142700,1722768660,2490,2470,2490,2470,6019
20230726,142600,1707848380,2470,2475,2475,2460,316
20230726,142500,1707070575,2475,2475,2480,2475,616
20230726,142400,1705545960,2475,2460,2475,2460,1990
20230726,142300,1700632080,2465,2470,2470,2460,204
20230726,142200,1700129705,2460,2475,2475,2460,201
20230726,142100,1699634775,2475,2485,2485,2470,330
20230726,142000,1698817970,2485,2485,2485,2480,207
20230726,141900,1698304075,2485,2485,2485,2480,578
20230726,141800,1696870600,2480,2485,2485,2480,2397
20230726,141700,1690925910,2485,2475,2485,2470,1677
20230726,141600,1686778960,2470,2450,2470,2450,2763
20230726,141500,1679985825,2460,2460,2460,2440,8550
20230726,141400,1659099855,2455,2465,2465,2455,193
20230726,141300,1658625750,2465,2450,2465,2450,1759
20230726,141200,1654307995,2455,2450,2455,2450,50
20230726,141100,1654185425,2455,2450,2455,2445,3024
20230726,141000,1646790000,2455,2455,2460,2455,248
20230726,140900,1646181115,2455,2460,2460,2450,151
20230726,140800,1645811130,2460,2465,2465,2455,230
20230726,140700,1645244535,2465,2460,2465,2460,306
20230726,140600,1644491760,2450,2470,2470,2450,7740
20230726,140500,1625525200,2470,2460,2470,2455,3170
20230726,140400,1617734810,2465,2455,2465,2455,2549
20230726,140300,1611464725,2460,2435,2460,2435,3215
20230726,140200,1603611270,2435,2425,2435,2425,1920
20230726,140100,1598947250,2430,2430,2435,2430,1746
20230726,140000,1594702445,2420,2420,2430,2420,126
20230726,135900,1594397510,2415,2405,2415,2405,12500
20230726,135800,1564290290,2410,2410,2410,2410,0
20230726,135700,1564290290,2410,2410,2410,2410,0
20230726,135600,1564290290,2410,2410,2410,2405,2849
20230726,135500,1557430280,2410,2405,2410,2405,1502
20230726,135400,1553813685,2405,2405,2420,2405,4199
20230726,135300,1543685080,2405,2425,2425,2405,5544
20230726,135200,1530306000,2425,2435,2440,2425,2677
20230726,135100,1523802065,2440,2450,2450,2440,8666
20230726,135000,1502576190,2445,2445,2445,2445,1420
20230726,134900,1499104290,2435,2440,2440,2430,917
20230726,134800,1496872555,2450,2450,2450,2450,60
20230726,134700,1496725555,2440,2440,2440,2440,215
20230726,134600,1496200955,2440,2445,2445,2435,2125
20230726,134500,1491019660,2445,2455,2455,2445,322
20230726,134400,1490231370,2450,2450,2450,2450,1345
20230726,134300,1486936120,2450,2450,2450,2450,2159
20230726,134200,1481646570,2455,2445,2460,2445,5482
20230726,134100,1468213315,2445,2440,2450,2435,4608
20230726,134000,1456968970,2440,2445,2450,2440,2049
20230726,133900,1451957390,2445,2450,2450,2445,188
20230726,133800,1451497230,2460,2455,2460,2445,7477
20230726,133700,1433169965,2460,2460,2460,2460,662
20230726,133600,1431541445,2475,2460,2475,2460,2738
20230726,133500,1424798925,2460,2455,2460,2455,2
20230726,133400,1424794010,2460,2470,2470,2460,1388
20230726,133300,1421379240,2470,2470,2470,2470,8
20230726,133200,1421359480,2470,2465,2470,2465,296
20230726,133100,1420628505,2470,2485,2485,2465,264
20230726,133000,1419976245,2480,2480,2480,2480,0
20230726,132900,1419976245,2480,2475,2480,2465,2443
20230726,132800,1413938230,2465,2480,2480,2465,2180
20230726,132700,1408545175,2480,2475,2480,2475,391
20230726,132600,1407575545,2475,2475,2475,2475,79
20230726,132500,1407380020,2475,2475,2475,2475,1222
20230726,132400,1404355570,2475,2475,2475,2475,956
20230726,132300,1401989470,2475,2485,2490,2475,774
20230726,132200,1400070860,2490,2490,2490,2485,42
20230726,132100,1399966460,2490,2490,2490,2485,907
20230726,132000,1397712115,2490,2480,2490,2480,360
20230726,131900,1396818015,2480,2475,2480,2475,2664
20230726,131800,1390222470,2475,2470,2475,2470,836
20230726,131700,1388157460,2470,2470,2470,2470,2
20230726,131600,1388152520,2470,2470,2470,2470,203
20230726,131500,1387651110,2470,2470,2470,2470,1515
20230726,131400,1383909060,2470,2470,2470,2470,1064
20230726,131300,1381280980,2470,2470,2470,2470,10
20230726,131200,1381256280,2460,2470,2470,2455,2301
20230726,131100,1375596025,2470,2475,2475,2450,5424
20230726,131000,1362234350,2465,2460,2470,2450,7745
20230726,130900,1343151990,2465,2465,2465,2455,4503
20230726,130800,1332060345,2460,2465,2465,2460,800
20230726,130700,1330089345,2465,2465,2465,2460,997
20230726,130600,1327632610,2465,2475,2475,2465,619
20230726,130500,1326103925,2475,2475,2475,2475,201
20230726,130400,1325606450,2480,2480,2480,2480,102
20230726,130300,1325353490,2480,2475,2480,2475,3043
20230726,130200,1317822060,2475,2475,2475,2475,578
20230726,130100,1316391510,2465,2475,2475,2465,2414
20230726,130000,1310426600,2475,2485,2485,2475,2467
20230726,125900,1304305295,2485,2485,2485,2485,13
20230726,125800,1304272990,2490,2485,2490,2480,1146
20230726,125700,1301429180,2485,2480,2485,2470,4478
20230726,125600,1290348600,2485,2485,2485,2485,576
20230726,125500,1288917240,2490,2495,2495,2490,1295
20230726,125400,1285690305,2500,2500,2500,2500,3
20230726,125300,1285682805,2495,2495,2495,2495,204
20230726,125200,1285173825,2490,2490,2490,2490,215
20230726,125100,1284638475,2490,2500,2500,2490,304
20230726,125000,1283880010,2505,2500,2505,2500,61
20230726,124900,1283727465,2505,2500,2505,2500,72
20230726,124800,1283547355,2500,2500,2500,2500,1230
20230726,124700,1280472355,2500,2490,2505,2490,3154
20230726,124600,1272594715,2490,2490,2490,2490,400
20230726,124500,1271598715,2495,2495,2495,2495,0
20230726,124400,1271598715,2495,2495,2495,2485,2295
20230726,124300,1265892110,2490,2495,2495,2490,1320
20230726,124200,1262602000,2495,2495,2495,2495,58
20230726,124100,1262457290,2490,2485,2490,2485,569
20230726,124000,1261041080,2485,2485,2485,2485,1496
20230726,123900,1257323520,2485,2485,2485,2485,0
20230726,123800,1257323520,2485,2485,2485,2465,3859
20230726,123700,1247764455,2480,2480,2480,2480,15
20230726,123600,1247727255,2485,2485,2485,2480,689
20230726,123500,1246018385,2485,2495,2495,2485,3230
20230726,123400,1237977995,2495,2500,2500,2490,4826
20230726,123300,1225948630,2500,2500,2500,2495,443
20230726,123200,1224842325,2500,2500,2500,2495,509
20230726,123100,1223570590,2500,2500,2500,2500,40
20230726,123000,1223470590,2500,2500,2500,2495,1095
20230726,122900,1220737760,2505,2500,2505,2500,1050
20230726,122800,1218112510,2500,2500,2500,2500,1000
20230726,122700,1215612510,2500,2500,2500,2500,2153
20230726,122600,1210230010,2505,2505,2505,2505,100
20230726,122500,1209979510,2505,2505,2505,2505,0
20230726,122400,1209979510,2505,2505,2505,2500,50
20230726,122300,1209854410,2505,2505,2505,2505,10
20230726,122200,1209829360,2500,2500,2500,2500,853
20230726,122100,1207696860,2500,2500,2500,2500,112
20230726,122000,1207416860,2500,2510,2510,2500,2990
20230726,121900,1199941830,2505,2505,2505,2505,0
20230726,121800,1199941830,2505,2500,2505,2500,719
20230726,121700,1198144320,2500,2510,2510,2500,110
20230726,121600,1197869220,2505,2515,2515,2505,9293
20230726,121500,1174581630,2515,2515,2515,2515,0
20230726,121400,1174581630,2515,2505,2515,2505,2433
20230726,121300,1168462785,2505,2520,2520,2505,7240
20230726,121200,1150284805,2530,2530,2530,2530,0
20230726,121100,1150284805,2530,2530,2530,2530,20
20230726,121000,1150234205,2535,2535,2535,2535,0
20230726,120900,1150234205,2535,2535,2535,2535,10
20230726,120800,1150208855,2535,2520,2535,2515,2282
20230726,120700,1144457650,2520,2520,2520,2520,347
20230726,120600,1143583210,2520,2525,2525,2520,771
20230726,120500,1141637915,2535,2535,2535,2535,0
20230726,120400,1141637915,2535,2535,2535,2535,0
20230726,120300,1141637915,2535,2525,2535,2525,381
20230726,120200,1140675880,2525,2525,2525,2525,596
20230726,120100,1139170980,2525,2525,2525,2525,0
20230726,120000,1139170980,2525,2525,2525,2525,308
20230726,115900,1138393280,2525,2540,2540,2525,1001
20230726,115800,1135865740,2540,2525,2540,2525,592
20230726,115700,1134370790,2525,2540,2540,2525,1002
20230726,115600,1131825740,2525,2525,2525,2525,571
20230726,115500,1130383965,2525,2525,2525,2525,1023
20230726,115400,1127800890,2525,2530,2530,2525,3067
20230726,115300,1120054765,2535,2535,2540,2535,2141
20230726,115200,1114627180,2535,2535,2535,2535,22
20230726,115100,1114571410,2535,2535,2535,2535,87
20230726,115000,1114350865,2535,2535,2535,2535,0
20230726,114900,1114350865,2535,2535,2535,2535,0
20230726,114800,1114350865,2535,2535,2540,2530,562
20230726,114700,1112926670,2530,2535,2535,2530,641
20230726,114600,1111304165,2530,2540,2545,2525,3854
20230726,114500,1101558910,2545,2545,2545,2545,4
20230726,114400,1101548730,2545,2550,2550,2545,590
20230726,114300,1100046980,2550,2550,2550,2550,107
20230726,114200,1099774130,2540,2540,2540,2540,4912
20230726,114100,1087297650,2540,2540,2540,2540,51
20230726,114000,1087168110,2535,2530,2535,2530,695
20230726,113900,1085407305,2535,2530,2535,2530,279
20230726,113800,1084700435,2535,2535,2535,2535,0
20230726,113700,1084700435,2535,2535,2540,2535,1382
20230726,113600,1081197060,2530,2530,2530,2530,2022
20230726,113500,1076081400,2530,2530,2530,2530,531
20230726,113400,1074737970,2530,2530,2530,2530,118
20230726,113300,1074439430,2530,2540,2540,2530,2315
20230726,113200,1068580580,2540,2535,2540,2535,1601
20230726,113100,1064515185,2530,2535,2535,2530,304
20230726,113000,1063745550,2530,2520,2530,2520,1689
20230726,112900,1059484690,2510,2510,2510,2510,0
20230726,112800,1059484690,2510,2510,2510,2510,7316
20230726,112700,1041121530,2510,2510,2510,2510,1910
20230726,112600,1036327430,2515,2510,2515,2510,360
20230726,112500,1035422280,2510,2515,2515,2510,339
20230726,112400,1034571195,2510,2515,2515,2510,53
20230726,112300,1034437910,2510,2510,2510,2510,0
20230726,112200,1034437910,2510,2510,2510,2510,170
20230726,112100,1034011210,2520,2520,2520,2520,60
20230726,112000,1033860010,2520,2510,2520,2510,774
20230726,111900,1031916880,2515,2515,2515,2515,3154
20230726,111800,1023984570,2515,2515,2520,2510,2368
20230726,111700,1018029070,2515,2515,2515,2515,56
20230726,111600,1017888230,2515,2515,2515,2515,0
20230726,111500,1017888230,2515,2510,2515,2510,418
20230726,111400,1016838960,2510,2520,2520,2510,15
20230726,111300,1016801260,2520,2510,2520,2510,411
20230726,111200,1015769260,2510,2515,2520,2510,1955
20230726,111100,1010854160,2515,2515,2515,2515,55
20230726,111000,1010715835,2520,2520,2520,2520,198
20230726,110900,1010216875,2515,2515,2515,2515,11
20230726,110800,1010189210,2515,2520,2520,2510,1747
20230726,110700,1005790260,2520,2525,2525,2520,426
20230726,110600,1004715995,2530,2530,2530,2530,132
20230726,110500,1004382035,2525,2530,2530,2525,1998
20230726,110400,999329095,2530,2520,2535,2520,6963
20230726,110300,981752280,2520,2525,2525,2520,407
20230726,110200,980725370,2525,2530,2530,2525,273
20230726,110100,980034970,2530,2530,2530,2530,0
20230726,110000,980034970,2530,2530,2530,2530,400
20230726,105900,979022970,2530,2525,2530,2525,629
20230726,105800,977432245,2530,2535,2535,2530,790
20230726,105700,975432710,2535,2550,2550,2535,149
20230726,105600,975054965,2530,2535,2535,2530,3575
20230726,105500,966005625,2535,2535,2535,2535,600
20230726,105400,964484625,2535,2535,2535,2535,513
20230726,105300,963184170,2535,2540,2540,2535,5213
20230726,105200,949946580,2550,2540,2555,2540,2212
20230726,105100,944307780,2535,2535,2550,2535,174
20230726,105000,943866660,2535,2515,2540,2515,10893
20230726,104900,916356090,2505,2495,2510,2495,2750
20230726,104800,909469590,2500,2505,2510,2495,17679
20230726,104700,865273075,2500,2515,2515,2500,4106
20230726,104600,854985725,2515,2515,2515,2515,60
20230726,104500,854834825,2520,2520,2520,2515,390
20230726,104400,853853525,2520,2515,2520,2515,6377
20230726,104300,837784045,2525,2525,2525,2525,140
20230726,104200,837430545,2525,2530,2530,2510,2367
20230726,104100,831473810,2530,2535,2535,2530,2031
20230726,104000,826333785,2540,2540,2540,2540,1116
20230726,103900,823499145,2550,2550,2555,2545,1408
20230726,103800,819909020,2555,2550,2555,2550,108
20230726,103700,819633210,2555,2555,2555,2550,4081
20230726,103600,809206345,2555,2555,2555,2550,530
20230726,103500,807854705,2555,2555,2560,2550,2274
20230726,103400,802055540,2560,2560,2560,2550,1104
20230726,103300,799239295,2560,2560,2560,2550,1093
20230726,103200,796451670,2560,2545,2560,2545,5878
20230726,103100,781447045,2550,2540,2555,2540,6823
20230726,103000,764076345,2545,2550,2550,2545,1574
20230726,102900,760070500,2550,2555,2555,2550,1963
20230726,102800,755061130,2555,2560,2560,2550,5498
20230726,102700,741017705,2560,2560,2565,2555,6567
20230726,102600,724207435,2560,2560,2560,2555,436
20230726,102500,723093440,2555,2560,2560,2555,1499
20230726,102400,719256240,2560,2565,2565,2555,1555
20230726,102300,715275375,2565,2565,2565,2560,40
20230726,102200,715172925,2565,2560,2565,2555,4893
20230726,102100,702646880,2560,2560,2565,2560,173
20230726,102000,702203995,2565,2555,2565,2550,1632
20230726,101900,698040710,2550,2550,2550,2550,1770
20230726,101800,693527210,2565,2560,2565,2555,32673
20230726,101700,609879775,2560,2570,2570,2560,1359
20230726,101600,606399260,2575,2575,2575,2565,5021
20230726,101500,593475300,2575,2575,2580,2565,504
20230726,101400,592179755,2580,2580,2580,2565,4008
20230726,101300,581894260,2580,2575,2580,2575,149
20230726,101200,581510425,2580,2565,2580,2560,4347
20230726,101100,570356860,2565,2565,2565,2560,1492
20230726,101000,566530180,2565,2565,2565,2560,519
20230726,100900,565200490,2565,2565,2565,2560,5706
20230726,100800,550589285,2565,2570,2570,2565,1048
20230726,100700,547900680,2570,2570,2575,2565,5827
20230726,100600,532914975,2570,2575,2575,2560,23510
20230726,100500,472608830,2575,2580,2585,2575,1878
20230726,100400,467770320,2580,2585,2585,2575,369
20230726,100300,466819825,2585,2590,2590,2575,115
20230726,100200,466523240,2590,2600,2605,2575,7792
20230726,100100,446362115,2605,2610,2610,2600,10941
20230726,100000,417871470,2610,2610,2610,2605,1069
20230726,095900,415086670,2610,2605,2610,2605,1308
20230726,095800,411674295,2610,2610,2610,2605,16
20230726,095700,411632540,2610,2610,2610,2605,670
20230726,095600,409887100,2610,2605,2610,2605,630
20230726,095500,408245890,2610,2610,2610,2605,334
20230726,095400,407374775,2610,2605,2610,2605,933
20230726,095300,404944205,2610,2610,2610,2610,286
20230726,095200,404197745,2605,2610,2610,2605,274
20230726,095100,403483465,2615,2615,2615,2610,88
20230726,095000,403253720,2615,2610,2615,2610,811
20230726,094900,401136950,2615,2615,2615,2610,19
20230726,094800,401087295,2610,2615,2615,2610,478
20230726,094700,399838865,2615,2620,2620,2610,4270
20230726,094600,388687825,2620,2620,2620,2615,2398
20230726,094500,382414870,2620,2625,2625,2620,92
20230726,094400,382173805,2625,2630,2630,2620,1032
20230726,094300,379465175,2630,2625,2630,2625,2915
20230726,094200,371813240,2620,2620,2625,2615,924
20230726,094100,369394890,2625,2620,2625,2620,283
20230726,094000,368652405,2625,2625,2625,2625,207
20230726,093900,368109030,2620,2625,2625,2615,924
20230726,093800,365688885,2625,2630,2630,2625,218
20230726,093700,365115805,2630,2620,2630,2620,1844
20230726,093600,360275265,2625,2615,2625,2605,4024
20230726,093500,349762590,2605,2610,2615,2605,164
20230726,093400,349334390,2610,2615,2615,2605,299
20230726,093300,348554090,2615,2615,2615,2610,1533
20230726,093200,344547710,2630,2630,2630,2610,1314
20230726,093100,341114085,2630,2625,2630,2620,1355
20230726,093000,337559605,2625,2620,2625,2620,2146
20230726,092900,331936770,2625,2620,2625,2620,2094
20230726,092800,326450425,2615,2610,2625,2610,4175
20230726,092700,315544690,2610,2595,2610,2595,9645
20230726,092600,290464360,2595,2585,2595,2575,11373
20230726,092500,261082990,2585,2585,2585,2570,4847
20230726,092400,248594640,2585,2585,2585,2570,13418
20230726,092300,214062405,2585,2580,2585,2580,1333
20230726,092200,210623220,2580,2585,2585,2580,1061
20230726,092100,207885665,2585,2590,2590,2580,103
20230726,092000,207619875,2590,2585,2590,2575,2393
20230726,091900,201446940,2590,2590,2590,2590,11
20230726,091800,201418450,2590,2580,2600,2570,13802
20230726,091700,165768595,2590,2580,2590,2580,741
20230726,091600,163856360,2580,2595,2595,2580,2819
20230726,091500,156571705,2595,2600,2600,2590,3543
20230726,091400,147373735,2600,2590,2600,2590,5848
20230726,091300,132191900,2595,2585,2595,2580,7208
20230726,091200,113550160,2590,2595,2595,2580,1836
20230726,091100,108802020,2585,2600,2600,2585,4682
20230726,091000,96640055,2590,2600,2605,2585,6139
20230726,090900,80727580,2590,2605,2605,2590,4162
20230726,090800,69919980,2590,2590,2610,2590,1988
20230726,090700,64770660,2610,2615,2615,2585,5181
20230726,090600,51273625,2620,2620,2625,2620,1234
20230726,090500,48040505,2620,2625,2625,2620,3168
20230726,090400,39740310,2630,2630,2630,2630,522
20230726,090300,38367450,2630,2625,2635,2625,2846
20230726,090200,30882495,2630,2670,2670,2620,6925
20230726,090100,12488275,2675,2700,2715,2675,1904
20230726,090000,7364105,2690,2670,2690,2670,2533