stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185000,3227659850,2320,2320,2320,2320,15910
20230726,184900,3227659850,2320,2320,2320,2320,0
20230726,184800,3227659850,2320,2320,2320,2320,0
20230726,184700,3227659850,2320,2320,2320,2320,0
20230726,184600,3227659850,2320,2320,2320,2320,0
20230726,184500,3227659850,2320,2320,2320,2320,0
20230726,184400,3227659850,2320,2320,2320,2320,0
20230726,184300,3227659850,2320,2320,2320,2320,0
20230726,184200,3227659850,2320,2320,2320,2320,0
20230726,184100,3227659850,2320,2320,2320,2320,0
20230726,184000,3227659850,2320,2320,2320,2320,0
20230726,183900,3227659850,2320,2320,2320,2320,0
20230726,183800,3227659850,2320,2320,2320,2320,0
20230726,183700,3227659850,2320,2320,2320,2320,0
20230726,183600,3227659850,2320,2320,2320,2320,0
20230726,183500,3227659850,2320,2320,2320,2320,0
20230726,183400,3227659850,2320,2320,2320,2320,0
20230726,183300,3227659850,2320,2320,2320,2320,0
20230726,183200,3227659850,2320,2320,2320,2320,0
20230726,183100,3227659850,2320,2320,2320,2320,0
20230726,183000,3227659850,2320,2320,2320,2320,0
20230726,182900,3227659850,2320,2320,2320,2320,0
20230726,182800,3227659850,2320,2320,2320,2320,0
20230726,182700,3227659850,2320,2320,2320,2320,0
20230726,182600,3227659850,2320,2320,2320,2320,0
20230726,182500,3227659850,2320,2320,2320,2320,0
20230726,182400,3227659850,2320,2320,2320,2320,0
20230726,182300,3227659850,2320,2320,2320,2320,0
20230726,182200,3227659850,2320,2320,2320,2320,0
20230726,182100,3227659850,2320,2320,2320,2320,0
20230726,182000,3227659850,2320,2320,2320,2320,15910
20230726,181900,3227659850,2320,2320,2320,2320,0
20230726,181800,3227659850,2320,2320,2320,2320,0
20230726,181700,3227659850,2320,2320,2320,2320,0
20230726,181600,3227659850,2320,2320,2320,2320,0
20230726,181500,3227659850,2320,2320,2320,2320,0
20230726,181400,3227659850,2320,2320,2320,2320,0
20230726,181300,3227659850,2320,2320,2320,2320,0
20230726,181200,3227659850,2320,2320,2320,2320,0
20230726,181100,3227659850,2320,2320,2320,2320,0
20230726,181000,3227659850,2320,2320,2320,2320,0
20230726,180900,3227659850,2320,2320,2320,2320,0
20230726,180800,3227659850,2320,2320,2320,2320,0
20230726,180700,3227659850,2320,2320,2320,2320,0
20230726,180600,3227659850,2320,2320,2320,2320,0
20230726,180500,3227659850,2320,2320,2320,2320,0
20230726,180400,3227659850,2320,2320,2320,2320,0
20230726,180300,3227659850,2320,2320,2320,2320,0
20230726,180200,3227659850,2320,2320,2320,2320,0
20230726,180100,3227659850,2320,2320,2320,2320,0
20230726,180000,3227659850,2320,2320,2320,2320,0
20230726,175900,3227659850,2320,2320,2320,2320,0
20230726,175800,3227659850,2320,2320,2320,2320,0
20230726,175700,3227659850,2320,2320,2320,2320,0
20230726,175600,3227659850,2320,2320,2320,2320,0
20230726,175500,3227659850,2320,2320,2320,2320,0
20230726,175400,3227659850,2320,2320,2320,2320,0
20230726,175300,3227659850,2320,2320,2320,2320,0
20230726,175200,3227659850,2320,2320,2320,2320,0
20230726,175100,3227659850,2320,2320,2320,2320,0
20230726,175000,3227659850,2320,2320,2320,2320,15910
20230726,174900,3227659850,2320,2320,2320,2320,0
20230726,174800,3227659850,2320,2320,2320,2320,0
20230726,174700,3227659850,2320,2320,2320,2320,0
20230726,174600,3227659850,2320,2320,2320,2320,0
20230726,174500,3227659850,2320,2320,2320,2320,0
20230726,174400,3227659850,2320,2320,2320,2320,0
20230726,174300,3227659850,2320,2320,2320,2320,0
20230726,174200,3227659850,2320,2320,2320,2320,0
20230726,174100,3227659850,2320,2320,2320,2320,0
20230726,174000,3227659850,2320,2320,2320,2320,0
20230726,173900,3227659850,2320,2320,2320,2320,0
20230726,173800,3227659850,2320,2320,2320,2320,0
20230726,173700,3227659850,2320,2320,2320,2320,0
20230726,173600,3227659850,2320,2320,2320,2320,0
20230726,173500,3227659850,2320,2320,2320,2320,0
20230726,173400,3227659850,2320,2320,2320,2320,0
20230726,173300,3227659850,2320,2320,2320,2320,0
20230726,173200,3227659850,2320,2320,2320,2320,0
20230726,173100,3227659850,2320,2320,2320,2320,0
20230726,173000,3227659850,2320,2320,2320,2320,0
20230726,172900,3227659850,2320,2320,2320,2320,0
20230726,172800,3227659850,2320,2320,2320,2320,0
20230726,172700,3227659850,2320,2320,2320,2320,0
20230726,172600,3227659850,2320,2320,2320,2320,0
20230726,172500,3227659850,2320,2320,2320,2320,0
20230726,172400,3227659850,2320,2320,2320,2320,0
20230726,172300,3227659850,2320,2320,2320,2320,0
20230726,172200,3227659850,2320,2320,2320,2320,0
20230726,172100,3227659850,2320,2320,2320,2320,0
20230726,172000,3227659850,2320,2320,2320,2320,15910
20230726,171900,3227659850,2320,2320,2320,2320,0
20230726,171800,3227659850,2320,2320,2320,2320,0
20230726,171700,3227659850,2320,2320,2320,2320,0
20230726,171600,3227659850,2320,2320,2320,2320,0
20230726,171500,3227659850,2320,2320,2320,2320,0
20230726,171400,3227659850,2320,2320,2320,2320,0
20230726,171300,3227659850,2320,2320,2320,2320,0
20230726,171200,3227659850,2320,2320,2320,2320,0
20230726,171100,3227659850,2320,2320,2320,2320,0
20230726,171000,3227659850,2320,2320,2320,2320,0
20230726,170900,3227659850,2320,2320,2320,2320,0
20230726,170800,3227659850,2320,2320,2320,2320,0
20230726,170700,3227659850,2320,2320,2320,2320,0
20230726,170600,3227659850,2320,2320,2320,2320,0
20230726,170500,3227659850,2320,2320,2320,2320,0
20230726,170400,3227659850,2320,2320,2320,2320,0
20230726,170300,3227659850,2320,2320,2320,2320,0
20230726,170200,3227659850,2320,2320,2320,2320,0
20230726,170100,3227659850,2320,2320,2320,2320,0
20230726,170000,3227659850,2320,2320,2320,2320,0
20230726,165900,3227659850,2320,2320,2320,2320,0
20230726,165800,3227659850,2320,2320,2320,2320,0
20230726,165700,3227659850,2320,2320,2320,2320,0
20230726,165600,3227659850,2320,2320,2320,2320,0
20230726,165500,3227659850,2320,2320,2320,2320,0
20230726,165400,3227659850,2320,2320,2320,2320,0
20230726,165300,3227659850,2320,2320,2320,2320,0
20230726,165200,3227659850,2320,2320,2320,2320,0
20230726,165100,3227659850,2320,2320,2320,2320,0
20230726,165000,3227659850,2320,2320,2320,2320,15910
20230726,164900,3227659850,2320,2320,2320,2320,0
20230726,164800,3227659850,2320,2320,2320,2320,0
20230726,164700,3227659850,2320,2320,2320,2320,0
20230726,164600,3227659850,2320,2320,2320,2320,0
20230726,164500,3227659850,2320,2320,2320,2320,0
20230726,164400,3227659850,2320,2320,2320,2320,0
20230726,164300,3227659850,2320,2320,2320,2320,0
20230726,164200,3227659850,2320,2320,2320,2320,0
20230726,164100,3227659850,2320,2320,2320,2320,0
20230726,164000,3227659850,2320,2320,2320,2320,0
20230726,163900,3227659850,2320,2320,2320,2320,0
20230726,163800,3227659850,2320,2320,2320,2320,0
20230726,163700,3227659850,2320,2320,2320,2320,0
20230726,163600,3227659850,2320,2320,2320,2320,0
20230726,163500,3227659850,2320,2320,2320,2320,0
20230726,163400,3227659850,2320,2320,2320,2320,0
20230726,163300,3227659850,2320,2320,2320,2320,0
20230726,163200,3227659850,2320,2320,2320,2320,0
20230726,163100,3227659850,2320,2320,2320,2320,0
20230726,163000,3227659850,2320,2320,2320,2320,0
20230726,162900,3227659850,2320,2320,2320,2320,0
20230726,162800,3227659850,2320,2320,2320,2320,0
20230726,162700,3227659850,2320,2320,2320,2320,0
20230726,162600,3227659850,2320,2320,2320,2320,0
20230726,162500,3227659850,2320,2320,2320,2320,0
20230726,162400,3227659850,2320,2320,2320,2320,0
20230726,162300,3227659850,2320,2320,2320,2320,0
20230726,162200,3227659850,2320,2320,2320,2320,0
20230726,162100,3227659850,2320,2320,2320,2320,0
20230726,162000,3227659850,2320,2320,2320,2320,15910
20230726,161900,3227659850,2320,2320,2320,2320,0
20230726,161800,3227659850,2320,2320,2320,2320,0
20230726,161700,3227659850,2320,2320,2320,2320,0
20230726,161600,3227659850,2320,2320,2320,2320,0
20230726,161500,3227659850,2320,2320,2320,2320,0
20230726,161400,3227659850,2320,2320,2320,2320,0
20230726,161300,3227659850,2320,2320,2320,2320,0
20230726,161200,3227659850,2320,2320,2320,2320,0
20230726,161100,3227659850,2320,2320,2320,2320,0
20230726,161000,3227659850,2320,2320,2320,2320,0
20230726,160900,3227659850,2320,2320,2320,2320,0
20230726,160800,3227659850,2320,2320,2320,2320,0
20230726,160700,3227659850,2320,2320,2320,2320,0
20230726,160600,3227659850,2320,2320,2320,2320,0
20230726,160500,3227659850,2320,2320,2320,2320,0
20230726,160400,3227659850,2320,2320,2320,2320,0
20230726,160300,3227659850,2320,2320,2320,2320,0
20230726,160200,3227659850,2320,2320,2320,2320,0
20230726,160100,3227659850,2320,2320,2320,2320,0
20230726,160000,3227659850,2320,2320,2320,2320,0
20230726,155900,3227659850,2320,2320,2320,2320,0
20230726,155800,3227659850,2320,2320,2320,2320,0
20230726,155700,3227659850,2320,2320,2320,2320,0
20230726,155600,3227659850,2320,2320,2320,2320,0
20230726,155500,3227659850,2320,2320,2320,2320,0
20230726,155400,3227659850,2320,2320,2320,2320,0
20230726,155300,3227659850,2320,2320,2320,2320,0
20230726,155200,3227659850,2320,2320,2320,2320,0
20230726,155100,3227659850,2320,2320,2320,2320,0
20230726,155000,3227659850,2320,2320,2320,2320,15910
20230726,154900,3227659850,2320,2320,2320,2320,0
20230726,154800,3227659850,2320,2320,2320,2320,0
20230726,154700,3227659850,2320,2320,2320,2320,0
20230726,154600,3227659850,2320,2320,2320,2320,0
20230726,154500,3227659850,2320,2320,2320,2320,0
20230726,154400,3227659850,2320,2320,2320,2320,0
20230726,154300,3227659850,2320,2320,2320,2320,0
20230726,154200,3227659850,2320,2320,2320,2320,0
20230726,154100,3227659850,2320,2320,2320,2320,0
20230726,154000,3227659850,2320,2320,2320,2320,0
20230726,153900,3227659850,2320,2320,2320,2320,0
20230726,153800,3227659850,2320,2320,2320,2320,0
20230726,153700,3227659850,2320,2320,2320,2320,0
20230726,153600,3227659850,2320,2320,2320,2320,0
20230726,153500,3227659850,2320,2320,2320,2320,0
20230726,153400,3227659850,2320,2320,2320,2320,0
20230726,153300,3227659850,2320,2320,2320,2320,0
20230726,153200,3227659850,2320,2320,2320,2320,0
20230726,153100,3227659850,2320,2320,2320,2320,0
20230726,153000,3227659850,2320,2320,2320,2320,15910
20230726,152900,3190748650,2280,2280,2280,2280,0
20230726,152800,3190748650,2280,2280,2280,2280,0
20230726,152700,3190748650,2280,2280,2280,2280,0
20230726,152600,3190748650,2280,2280,2280,2280,0
20230726,152500,3190748650,2280,2280,2280,2280,0
20230726,152400,3190748650,2280,2280,2280,2280,0
20230726,152300,3190748650,2280,2280,2280,2280,0
20230726,152200,3190748650,2280,2280,2280,2280,0
20230726,152100,3190748650,2280,2280,2280,2280,0
20230726,152000,3190748650,2280,2280,2280,2280,0
20230726,151900,3190748650,2280,2310,2310,2280,17813
20230726,151800,3149915000,2310,2325,2325,2310,6359
20230726,151700,3135189690,2325,2335,2335,2325,5563
20230726,151600,3122231965,2330,2330,2335,2330,3544
20230726,151500,3113973375,2335,2310,2335,2310,7888
20230726,151400,3095635210,2305,2305,2305,2305,301
20230726,151300,3094941405,2305,2300,2305,2300,7012
20230726,151200,3078779040,2300,2290,2300,2290,2814
20230726,151100,3072329270,2285,2295,2295,2285,9582
20230726,151000,3050378400,2295,2300,2300,2295,3000
20230726,150900,3043482560,2300,2320,2320,2300,14988
20230726,150800,3008850555,2320,2325,2325,2320,3931
20230726,150700,2999729135,2325,2325,2330,2325,1535
20230726,150600,2996158760,2330,2330,2330,2325,804
20230726,150500,2994287940,2330,2330,2330,2330,30
20230726,150400,2994218040,2330,2330,2330,2330,500
20230726,150300,2993053040,2340,2320,2340,2320,3370
20230726,150200,2985225960,2325,2320,2325,2320,706
20230726,150100,2983587890,2320,2320,2325,2320,356
20230726,150000,2982761820,2315,2315,2315,2315,6373
20230726,145900,2968008325,2315,2330,2330,2315,24070
20230726,145800,2912086560,2335,2335,2335,2335,1004
20230726,145700,2909742220,2335,2335,2335,2335,200
20230726,145600,2909275220,2340,2340,2345,2340,639
20230726,145500,2907779480,2335,2335,2335,2330,1400
20230726,145400,2904515440,2335,2340,2345,2335,1720
20230726,145300,2900493940,2345,2340,2345,2340,663
20230726,145200,2898939855,2345,2345,2345,2345,455
20230726,145100,2897872880,2350,2330,2350,2330,1177
20230726,145000,2895119440,2325,2320,2325,2320,469
20230726,144900,2894029170,2320,2320,2320,2320,3242
20230726,144800,2886507730,2320,2320,2320,2320,215
20230726,144700,2886008930,2320,2330,2330,2320,5465
20230726,144600,2873300000,2330,2330,2330,2330,144
20230726,144500,2872964480,2330,2335,2335,2330,32
20230726,144400,2872889910,2330,2330,2330,2330,6
20230726,144300,2872875930,2340,2330,2340,2325,5085
20230726,144200,2861039305,2335,2335,2335,2335,1440
20230726,144100,2857676905,2335,2330,2335,2330,3530
20230726,144000,2849451855,2335,2335,2335,2335,2475
20230726,143900,2843672730,2335,2340,2340,2335,1100
20230726,143800,2841103730,2340,2340,2340,2340,130
20230726,143700,2840799530,2340,2345,2350,2340,1773
20230726,143600,2836649105,2350,2350,2350,2345,1458
20230726,143500,2833222955,2350,2350,2350,2345,409
20230726,143400,2832262355,2340,2350,2355,2340,4712
20230726,143300,2821211875,2350,2355,2355,2350,31
20230726,143200,2821139020,2350,2345,2355,2345,1371
20230726,143100,2817921260,2345,2340,2350,2340,3617
20230726,143000,2809424625,2340,2340,2340,2340,30
20230726,142900,2809354425,2345,2340,2345,2340,34
20230726,142800,2809274845,2335,2340,2340,2335,2029
20230726,142700,2804530495,2350,2345,2350,2345,500
20230726,142600,2803356645,2345,2340,2345,2340,800
20230726,142500,2801480795,2335,2320,2335,2320,668
20230726,142400,2799922470,2315,2315,2315,2315,380
20230726,142300,2799042770,2315,2315,2315,2315,1000
20230726,142200,2796727770,2335,2325,2335,2320,4618
20230726,142100,2785994430,2330,2350,2350,2330,3534
20230726,142000,2777745370,2350,2335,2350,2335,1414
20230726,141900,2774437260,2340,2330,2345,2330,2427
20230726,141800,2768746675,2330,2335,2335,2330,3541
20230726,141700,2760494645,2335,2345,2345,2335,2996
20230726,141600,2753483435,2340,2345,2350,2340,1051
20230726,141500,2751019035,2350,2345,2350,2340,2023
20230726,141400,2746268600,2345,2345,2345,2345,11108
20230726,141300,2720220340,2350,2315,2350,2315,2490
20230726,141200,2714408430,2310,2295,2310,2290,7747
20230726,141100,2696610195,2290,2305,2305,2280,8826
20230726,141000,2676387445,2305,2300,2310,2300,5035
20230726,140900,2664778120,2300,2300,2305,2300,2767
20230726,140800,2658411250,2300,2305,2305,2300,1501
20230726,140700,2654953945,2310,2315,2315,2310,1810
20230726,140600,2650770345,2310,2320,2320,2310,1999
20230726,140500,2646138565,2325,2340,2350,2325,12101
20230726,140400,2617866320,2350,2325,2350,2325,10127
20230726,140300,2594224645,2325,2300,2325,2300,4899
20230726,140200,2582921930,2295,2285,2295,2280,2080
20230726,140100,2578166755,2285,2295,2295,2285,3354
20230726,140000,2570488625,2300,2285,2300,2280,11670
20230726,135900,2543753545,2285,2290,2290,2275,13548
20230726,135800,2512851835,2290,2285,2290,2285,5046
20230726,135700,2501316080,2280,2280,2285,2280,1084
20230726,135600,2498844310,2280,2285,2285,2280,7000
20230726,135500,2482859360,2285,2275,2285,2275,9738
20230726,135400,2460644190,2280,2275,2285,2275,2345
20230726,135300,2455302530,2275,2305,2305,2275,11038
20230726,135200,2430123870,2285,2285,2305,2285,4256
20230726,135100,2420380560,2285,2315,2315,2285,16360
20230726,135000,2382782775,2315,2315,2315,2315,70
20230726,134900,2382620725,2320,2320,2320,2320,1544
20230726,134800,2379038645,2320,2315,2320,2295,17858
20230726,134700,2337857855,2315,2315,2315,2315,3140
20230726,134600,2330588755,2315,2305,2315,2305,600
20230726,134500,2329202315,2305,2305,2310,2295,25355
20230726,134400,2270848085,2310,2320,2320,2310,15768
20230726,134300,2234368660,2320,2320,2320,2320,1482
20230726,134200,2230930420,2320,2315,2320,2315,1193
20230726,134100,2228164785,2315,2325,2330,2315,11142
20230726,134000,2202304145,2330,2330,2330,2330,795
20230726,133900,2200451795,2325,2325,2325,2320,2374
20230726,133800,2194938070,2325,2325,2325,2325,4431
20230726,133700,2184635995,2325,2325,2325,2325,1423
20230726,133600,2181327520,2325,2330,2335,2325,15345
20230726,133500,2145600390,2335,2335,2335,2335,5283
20230726,133400,2133264585,2335,2340,2340,2335,7122
20230726,133300,2116633125,2340,2350,2350,2340,2765
20230726,133200,2110153375,2345,2345,2345,2345,0
20230726,133100,2110153375,2345,2350,2350,2345,4916
20230726,133000,2098624600,2350,2345,2350,2345,264
20230726,132900,2098005515,2345,2340,2345,2340,4080
20230726,132800,2088451930,2340,2335,2340,2335,210
20230726,132700,2087960600,2335,2345,2345,2335,45
20230726,132600,2087855275,2345,2345,2345,2340,358
20230726,132500,2087016505,2340,2340,2340,2340,413
20230726,132400,2086050085,2340,2345,2345,2340,880
20230726,132300,2083988885,2330,2340,2340,2330,2169
20230726,132200,2078915095,2340,2340,2340,2340,100
20230726,132100,2078681095,2330,2330,2330,2330,14001
20230726,132000,2046058765,2330,2340,2340,2330,8429
20230726,131900,2026367055,2340,2340,2340,2340,100
20230726,131800,2026133055,2350,2335,2350,2335,1101
20230726,131700,2023547205,2335,2335,2335,2335,229
20230726,131600,2023012490,2335,2340,2340,2335,6223
20230726,131500,2008474605,2340,2340,2340,2340,0
20230726,131400,2008474605,2340,2335,2340,2335,2076
20230726,131300,2003621765,2330,2335,2335,2330,1302
20230726,131200,2000583095,2335,2340,2340,2335,552
20230726,131100,1999293920,2340,2340,2350,2340,604
20230726,131000,1997879100,2340,2340,2340,2340,1750
20230726,130900,1993784100,2340,2340,2340,2340,0
20230726,130800,1993784100,2340,2340,2340,2340,3
20230726,130700,1993777080,2345,2345,2345,2345,3232
20230726,130600,1986198040,2345,2345,2345,2345,5218
20230726,130500,1973961830,2325,2325,2325,2325,500
20230726,130400,1972799330,2325,2325,2325,2325,0
20230726,130300,1972799330,2325,2340,2340,2325,4742
20230726,130200,1961754430,2340,2335,2340,2335,1784
20230726,130100,1957579925,2340,2330,2340,2325,5496
20230726,130000,1944732115,2330,2335,2335,2330,5018
20230726,125900,1933028605,2340,2340,2340,2335,256
20230726,125800,1932430040,2320,2335,2340,2315,4751
20230726,125700,1921422715,2335,2345,2345,2305,38659
20230726,125600,1831807285,2330,2340,2340,2325,15402
20230726,125500,1795895245,2345,2345,2345,2345,504
20230726,125400,1794713365,2330,2350,2350,2330,8107
20230726,125300,1775750680,2350,2350,2350,2350,111
20230726,125200,1775489830,2350,2350,2350,2350,250
20230726,125100,1774902330,2350,2355,2355,2350,210
20230726,125000,1774408780,2350,2350,2350,2350,502
20230726,124900,1773229080,2350,2350,2350,2350,3000
20230726,124800,1766179080,2360,2350,2360,2350,2031
20230726,124700,1761405920,2350,2350,2350,2350,3108
20230726,124600,1754102120,2350,2345,2350,2345,624
20230726,124500,1752636220,2340,2350,2350,2335,20898
20230726,124400,1703722810,2350,2350,2350,2350,233
20230726,124300,1703175260,2350,2360,2360,2350,7867
20230726,124200,1684673500,2375,2375,2375,2375,0
20230726,124100,1684673500,2375,2360,2375,2355,5632
20230726,124000,1671383595,2360,2360,2360,2360,1002
20230726,123900,1669018875,2360,2365,2365,2355,8000
20230726,123800,1650163375,2360,2360,2360,2360,121
20230726,123700,1649877815,2360,2360,2360,2360,2000
20230726,123600,1645157815,2360,2360,2360,2360,0
20230726,123500,1645157815,2360,2360,2360,2360,200
20230726,123400,1644685815,2360,2360,2360,2360,2
20230726,123300,1644681095,2375,2360,2375,2360,2663
20230726,123200,1638376465,2355,2350,2355,2350,486
20230726,123100,1637234245,2355,2355,2355,2350,5324
20230726,123000,1624721620,2355,2365,2365,2355,1763
20230726,122900,1620569535,2375,2365,2375,2365,1316
20230726,122800,1617449035,2380,2360,2380,2360,1365
20230726,122700,1614223375,2350,2375,2375,2345,51375
20230726,122600,1493151245,2375,2385,2390,2375,12020
20230726,122500,1464526090,2390,2390,2390,2390,2303
20230726,122400,1459021920,2390,2390,2390,2390,5
20230726,122300,1459009970,2390,2390,2390,2390,1002
20230726,122200,1456615190,2390,2390,2390,2390,200
20230726,122100,1456137190,2390,2390,2390,2390,0
20230726,122000,1456137190,2390,2390,2390,2390,0
20230726,121900,1456137190,2390,2390,2390,2390,330
20230726,121800,1455348490,2390,2390,2390,2390,0
20230726,121700,1455348490,2390,2390,2390,2390,200
20230726,121600,1454870490,2390,2390,2390,2390,0
20230726,121500,1454870490,2390,2390,2390,2390,40
20230726,121400,1454774890,2390,2390,2390,2390,500
20230726,121300,1453579890,2390,2390,2390,2390,1041
20230726,121200,1451091900,2400,2400,2400,2400,0
20230726,121100,1451091900,2400,2400,2400,2400,100
20230726,121000,1450851900,2400,2400,2400,2400,209
20230726,120900,1450350300,2390,2390,2390,2390,60
20230726,120800,1450206900,2400,2390,2400,2385,11511
20230726,120700,1422621415,2385,2385,2390,2385,626
20230726,120600,1421128380,2400,2390,2400,2390,160
20230726,120500,1420744730,2390,2385,2390,2385,250
20230726,120400,1420148230,2395,2395,2395,2395,200
20230726,120300,1419669230,2395,2390,2395,2380,5882
20230726,120200,1405644575,2390,2390,2390,2390,25
20230726,120100,1405584825,2395,2395,2395,2395,10
20230726,120000,1405560875,2400,2380,2400,2380,2162
20230726,115900,1400415015,2380,2385,2385,2380,1168
20230726,115800,1397633510,2380,2395,2395,2380,22000
20230726,115700,1345151470,2395,2405,2405,2395,832
20230726,115600,1343158820,2395,2395,2395,2395,0
20230726,115500,1343158820,2395,2405,2405,2395,2527
20230726,115400,1337104115,2400,2410,2410,2400,12413
20230726,115300,1307291005,2410,2410,2410,2410,950
20230726,115200,1305001505,2415,2410,2415,2410,1269
20230726,115100,1301943210,2415,2415,2415,2415,955
20230726,115000,1299636885,2430,2430,2430,2430,1
20230726,114900,1299634455,2415,2415,2415,2415,0
20230726,114800,1299634455,2415,2415,2415,2415,8
20230726,114700,1299615135,2420,2420,2420,2420,6
20230726,114600,1299600615,2430,2430,2430,2430,0
20230726,114500,1299600615,2430,2430,2430,2430,6001
20230726,114400,1285018185,2430,2430,2430,2430,4000
20230726,114300,1275298185,2430,2430,2430,2430,30
20230726,114200,1275225285,2405,2430,2430,2405,2945
20230726,114100,1268137535,2410,2415,2415,2410,1000
20230726,114000,1265727505,2410,2425,2425,2410,2335
20230726,113900,1260090640,2420,2420,2420,2420,1346
20230726,113800,1256833320,2425,2420,2425,2420,639
20230726,113700,1255284190,2430,2425,2430,2425,1000
20230726,113600,1252859185,2430,2430,2430,2430,1048
20230726,113500,1250312545,2425,2445,2445,2425,507
20230726,113400,1249080290,2445,2445,2445,2445,1626
20230726,113300,1245104720,2445,2445,2445,2445,0
20230726,113200,1245104720,2445,2440,2445,2440,17
20230726,113100,1245063235,2445,2445,2445,2445,0
20230726,113000,1245063235,2445,2445,2445,2445,1
20230726,112900,1245060790,2440,2440,2440,2440,849
20230726,112800,1242989230,2435,2430,2435,2420,2430
20230726,112700,1237088840,2420,2430,2430,2420,165
20230726,112600,1236689520,2430,2435,2435,2430,98
20230726,112500,1236451030,2435,2440,2440,2435,68
20230726,112400,1236285445,2430,2420,2430,2420,633
20230726,112300,1234750165,2420,2425,2425,2420,1219
20230726,112200,1231799590,2430,2430,2430,2430,1
20230726,112100,1231797160,2420,2420,2420,2420,1
20230726,112000,1231794740,2415,2430,2430,2415,2001
20230726,111900,1226942230,2430,2430,2430,2430,400
20230726,111800,1225970230,2435,2435,2435,2435,181
20230726,111700,1225529495,2435,2440,2440,2435,80
20230726,111600,1225334390,2420,2420,2420,2420,657
20230726,111500,1223744450,2420,2430,2430,2420,657
20230726,111400,1222154500,2435,2435,2435,2435,0
20230726,111300,1222154500,2435,2435,2435,2435,424
20230726,111200,1221122060,2435,2435,2435,2435,1
20230726,111100,1221119625,2420,2430,2430,2420,4030
20230726,111000,1211347300,2445,2445,2445,2445,1
20230726,110900,1211344855,2430,2430,2430,2430,1
20230726,110800,1211342425,2445,2445,2445,2445,0
20230726,110700,1211342425,2445,2445,2445,2445,1
20230726,110600,1211339980,2445,2445,2445,2445,0
20230726,110500,1211339980,2445,2445,2445,2445,1
20230726,110400,1211337535,2445,2445,2445,2445,1
20230726,110300,1211335090,2430,2440,2440,2425,218
20230726,110200,1210805930,2450,2450,2450,2450,2
20230726,110100,1210801030,2450,2450,2450,2450,0
20230726,110000,1210801030,2450,2450,2450,2450,1
20230726,105900,1210798580,2450,2450,2450,2450,0
20230726,105800,1210798580,2450,2445,2450,2445,1561
20230726,105700,1206981605,2445,2445,2445,2445,1005
20230726,105600,1204524380,2445,2440,2445,2440,54
20230726,105500,1204392610,2435,2435,2435,2435,235
20230726,105400,1203820385,2410,2445,2445,2410,1544
20230726,105300,1200073120,2445,2445,2445,2445,404
20230726,105200,1199085340,2445,2445,2445,2445,102
20230726,105100,1198835950,2445,2430,2445,2430,7251
20230726,105000,1181198290,2425,2405,2425,2405,13086
20230726,104900,1149664680,2395,2405,2420,2395,501
20230726,104800,1148461760,2420,2420,2420,2420,0
20230726,104700,1148461760,2420,2400,2420,2400,6101
20230726,104600,1133818545,2400,2415,2415,2400,1187
20230726,104500,1130965665,2415,2415,2415,2400,5966
20230726,104400,1116559830,2400,2405,2415,2400,11001
20230726,104300,1090132390,2415,2405,2415,2405,381
20230726,104200,1089216075,2420,2405,2420,2405,299
20230726,104100,1088495600,2405,2405,2405,2405,988
20230726,104000,1086119460,2415,2410,2415,2405,11935
20230726,103900,1057407660,2410,2405,2410,2405,1851
20230726,103800,1052956000,2405,2410,2410,2405,470
20230726,103700,1051823310,2415,2420,2420,2415,340
20230726,103600,1051001105,2425,2425,2425,2425,690
20230726,103500,1049327855,2425,2420,2425,2420,202
20230726,103400,1048838010,2415,2415,2415,2415,36
20230726,103300,1048751070,2415,2415,2415,2415,1000
20230726,103200,1046336070,2420,2400,2420,2400,502
20230726,103100,1045131230,2400,2405,2425,2400,13713
20230726,103000,1012086915,2410,2410,2410,2390,6272
20230726,102900,997007035,2400,2395,2400,2380,12462
20230726,102800,967285530,2400,2425,2425,2400,27380
20230726,102700,901434015,2425,2420,2430,2420,491
20230726,102600,900244780,2425,2420,2425,2420,1017
20230726,102500,897783390,2420,2420,2420,2420,2141
20230726,102400,892602170,2415,2425,2425,2415,17308
20230726,102300,850725280,2425,2430,2430,2425,850
20230726,102200,848663530,2435,2430,2435,2430,101
20230726,102100,848418095,2425,2425,2430,2425,2132
20230726,102000,843247495,2425,2435,2435,2425,1022
20230726,101900,840768920,2425,2430,2430,2425,7027
20230726,101800,823728440,2425,2425,2425,2425,0
20230726,101700,823728440,2425,2435,2435,2425,1002
20230726,101600,821293540,2435,2425,2435,2425,1989
20230726,101500,816466440,2430,2435,2435,2430,5660
20230726,101400,802710685,2435,2445,2445,2435,3172
20230726,101300,794962565,2445,2445,2445,2445,1317
20230726,101200,791742500,2455,2455,2455,2450,1003
20230726,101100,789285135,2455,2450,2455,2450,972
20230726,101000,786901845,2450,2460,2460,2450,1835
20230726,100900,782404975,2450,2455,2460,2450,8558
20230726,100800,761404495,2460,2450,2460,2450,3144
20230726,100700,753698235,2455,2455,2455,2445,8677
20230726,100600,732396230,2440,2440,2440,2440,4
20230726,100500,732386470,2440,2435,2460,2435,1375
20230726,100400,729020840,2435,2435,2435,2435,2287
20230726,100300,723451995,2435,2440,2440,2435,1769
20230726,100200,719144270,2440,2440,2440,2440,2633
20230726,100100,712719750,2445,2450,2450,2445,2147
20230726,100000,707467865,2450,2450,2450,2450,251
20230726,095900,706852915,2450,2450,2450,2450,106
20230726,095800,706593215,2455,2455,2455,2455,0
20230726,095700,706593215,2455,2455,2455,2455,2
20230726,095600,706588305,2440,2445,2445,2440,1408
20230726,095500,703149790,2455,2455,2455,2455,516
20230726,095400,701883010,2455,2440,2455,2435,3313
20230726,095300,693790980,2435,2430,2435,2425,6153
20230726,095200,678816920,2430,2435,2435,2430,24658
20230726,095100,618874135,2435,2440,2440,2435,2368
20230726,095000,613100330,2440,2440,2445,2440,1597
20230726,094900,609203645,2445,2445,2445,2445,253
20230726,094800,608585060,2440,2440,2445,2440,549
20230726,094700,607245495,2440,2435,2445,2435,291
20230726,094600,606536455,2435,2445,2445,2435,8631
20230726,094500,585517900,2435,2445,2450,2435,10378
20230726,094400,560187770,2445,2440,2450,2440,1675
20230726,094300,556097280,2445,2445,2445,2440,4884
20230726,094200,544180275,2440,2450,2450,2440,12539
20230726,094100,513534910,2450,2455,2455,2450,4612
20230726,094000,502235430,2455,2455,2455,2455,4
20230726,093900,502225610,2455,2455,2455,2450,6099
20230726,093800,487275140,2455,2450,2455,2450,224
20230726,093700,486725250,2455,2455,2455,2455,734
20230726,093600,484923280,2445,2455,2455,2445,5655
20230726,093500,471082185,2455,2465,2465,2450,371
20230726,093400,470172375,2470,2450,2470,2450,102
20230726,093300,469920855,2470,2450,2470,2450,101
20230726,093200,469673385,2450,2460,2470,2450,783
20230726,093100,467748425,2470,2470,2475,2465,2664
20230726,093000,461180955,2470,2470,2470,2465,1196
20230726,092900,458227335,2465,2460,2465,2460,772
20230726,092800,456324855,2465,2460,2465,2460,1430
20230726,092700,452800405,2465,2460,2465,2440,7976
20230726,092600,433315010,2460,2450,2460,2450,1419
20230726,092500,429831610,2445,2445,2455,2445,2231
20230726,092400,424376805,2445,2445,2445,2445,1877
20230726,092300,419787540,2445,2485,2485,2445,18730
20230726,092200,373896940,2485,2475,2485,2450,20232
20230726,092100,324032085,2475,2475,2480,2475,3412
20230726,092000,315587230,2495,2500,2500,2475,5738
20230726,091900,301271585,2500,2515,2515,2500,7249
20230726,091800,283128730,2515,2520,2525,2515,3962
20230726,091700,273145280,2515,2480,2515,2470,17918
20230726,091600,228308880,2485,2485,2500,2485,2338
20230726,091500,222486730,2480,2460,2480,2460,1353
20230726,091400,219134820,2460,2500,2510,2450,14818
20230726,091300,182545380,2500,2465,2500,2460,6480
20230726,091200,166498585,2460,2450,2460,2450,1838
20230726,091100,161986915,2450,2470,2470,2445,21587
20230726,091000,108975710,2470,2470,2470,2465,1518
20230726,090900,105231250,2470,2470,2470,2470,747
20230726,090800,103386160,2470,2470,2470,2470,736
20230726,090700,101568240,2465,2465,2465,2465,249
20230726,090600,100954455,2460,2455,2465,2455,6787
20230726,090500,84234565,2455,2465,2465,2455,7310
20230726,090400,66251565,2460,2465,2470,2460,5213
20230726,090300,53396645,2465,2475,2475,2465,2904
20230726,090200,46237140,2470,2475,2475,2470,5079
20230726,090100,33685225,2480,2480,2480,2475,4262
20230726,090000,23128475,2480,2510,2510,2480,9254