stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185700,10625740305,2635,2635,2635,2635,22214
20230726,185600,10625740305,2635,2635,2635,2635,0
20230726,185500,10625740305,2635,2635,2635,2635,0
20230726,185400,10625740305,2635,2635,2635,2635,0
20230726,185300,10625740305,2635,2635,2635,2635,0
20230726,185200,10625740305,2635,2635,2635,2635,0
20230726,185100,10625740305,2635,2635,2635,2635,0
20230726,185000,10625740305,2635,2635,2635,2635,0
20230726,184900,10625740305,2635,2635,2635,2635,0
20230726,184800,10625740305,2635,2635,2635,2635,0
20230726,184700,10625740305,2635,2635,2635,2635,0
20230726,184600,10625740305,2635,2635,2635,2635,0
20230726,184500,10625740305,2635,2635,2635,2635,0
20230726,184400,10625740305,2635,2635,2635,2635,0
20230726,184300,10625740305,2635,2635,2635,2635,0
20230726,184200,10625740305,2635,2635,2635,2635,0
20230726,184100,10625740305,2635,2635,2635,2635,0
20230726,184000,10625740305,2635,2635,2635,2635,0
20230726,183900,10625740305,2635,2635,2635,2635,0
20230726,183800,10625740305,2635,2635,2635,2635,0
20230726,183700,10625740305,2635,2635,2635,2635,0
20230726,183600,10625740305,2635,2635,2635,2635,0
20230726,183500,10625740305,2635,2635,2635,2635,0
20230726,183400,10625740305,2635,2635,2635,2635,0
20230726,183300,10625740305,2635,2635,2635,2635,0
20230726,183200,10625740305,2635,2635,2635,2635,0
20230726,183100,10625740305,2635,2635,2635,2635,0
20230726,183000,10625740305,2635,2635,2635,2635,0
20230726,182900,10625740305,2635,2635,2635,2635,0
20230726,182800,10625740305,2635,2635,2635,2635,0
20230726,182700,10625740305,2635,2635,2635,2635,22214
20230726,182600,10625740305,2635,2635,2635,2635,0
20230726,182500,10625740305,2635,2635,2635,2635,0
20230726,182400,10625740305,2635,2635,2635,2635,0
20230726,182300,10625740305,2635,2635,2635,2635,0
20230726,182200,10625740305,2635,2635,2635,2635,0
20230726,182100,10625740305,2635,2635,2635,2635,0
20230726,182000,10625740305,2635,2635,2635,2635,0
20230726,181900,10625740305,2635,2635,2635,2635,0
20230726,181800,10625740305,2635,2635,2635,2635,0
20230726,181700,10625740305,2635,2635,2635,2635,0
20230726,181600,10625740305,2635,2635,2635,2635,0
20230726,181500,10625740305,2635,2635,2635,2635,0
20230726,181400,10625740305,2635,2635,2635,2635,0
20230726,181300,10625740305,2635,2635,2635,2635,0
20230726,181200,10625740305,2635,2635,2635,2635,0
20230726,181100,10625740305,2635,2635,2635,2635,0
20230726,181000,10625740305,2635,2635,2635,2635,0
20230726,180900,10625740305,2635,2635,2635,2635,0
20230726,180800,10625740305,2635,2635,2635,2635,0
20230726,180700,10625740305,2635,2635,2635,2635,0
20230726,180600,10625740305,2635,2635,2635,2635,0
20230726,180500,10625740305,2635,2635,2635,2635,0
20230726,180400,10625740305,2635,2635,2635,2635,0
20230726,180300,10625740305,2635,2635,2635,2635,0
20230726,180200,10625740305,2635,2635,2635,2635,0
20230726,180100,10625740305,2635,2635,2635,2635,0
20230726,180000,10625740305,2635,2635,2635,2635,0
20230726,175900,10625740305,2635,2635,2635,2635,0
20230726,175800,10625740305,2635,2635,2635,2635,0
20230726,175700,10625740305,2635,2635,2635,2635,22214
20230726,175600,10625740305,2635,2635,2635,2635,0
20230726,175500,10625740305,2635,2635,2635,2635,0
20230726,175400,10625740305,2635,2635,2635,2635,0
20230726,175300,10625740305,2635,2635,2635,2635,0
20230726,175200,10625740305,2635,2635,2635,2635,0
20230726,175100,10625740305,2635,2635,2635,2635,0
20230726,175000,10625740305,2635,2635,2635,2635,0
20230726,174900,10625740305,2635,2635,2635,2635,0
20230726,174800,10625740305,2635,2635,2635,2635,0
20230726,174700,10625740305,2635,2635,2635,2635,0
20230726,174600,10625740305,2635,2635,2635,2635,0
20230726,174500,10625740305,2635,2635,2635,2635,0
20230726,174400,10625740305,2635,2635,2635,2635,0
20230726,174300,10625740305,2635,2635,2635,2635,0
20230726,174200,10625740305,2635,2635,2635,2635,0
20230726,174100,10625740305,2635,2635,2635,2635,0
20230726,174000,10625740305,2635,2635,2635,2635,0
20230726,173900,10625740305,2635,2635,2635,2635,0
20230726,173800,10625740305,2635,2635,2635,2635,0
20230726,173700,10625740305,2635,2635,2635,2635,0
20230726,173600,10625740305,2635,2635,2635,2635,0
20230726,173500,10625740305,2635,2635,2635,2635,0
20230726,173400,10625740305,2635,2635,2635,2635,0
20230726,173300,10625740305,2635,2635,2635,2635,0
20230726,173200,10625740305,2635,2635,2635,2635,0
20230726,173100,10625740305,2635,2635,2635,2635,0
20230726,173000,10625740305,2635,2635,2635,2635,0
20230726,172900,10625740305,2635,2635,2635,2635,0
20230726,172800,10625740305,2635,2635,2635,2635,0
20230726,172700,10625740305,2635,2635,2635,2635,22214
20230726,172600,10625740305,2635,2635,2635,2635,0
20230726,172500,10625740305,2635,2635,2635,2635,0
20230726,172400,10625740305,2635,2635,2635,2635,0
20230726,172300,10625740305,2635,2635,2635,2635,0
20230726,172200,10625740305,2635,2635,2635,2635,0
20230726,172100,10625740305,2635,2635,2635,2635,0
20230726,172000,10625740305,2635,2635,2635,2635,0
20230726,171900,10625740305,2635,2635,2635,2635,0
20230726,171800,10625740305,2635,2635,2635,2635,0
20230726,171700,10625740305,2635,2635,2635,2635,0
20230726,171600,10625740305,2635,2635,2635,2635,0
20230726,171500,10625740305,2635,2635,2635,2635,0
20230726,171400,10625740305,2635,2635,2635,2635,0
20230726,171300,10625740305,2635,2635,2635,2635,0
20230726,171200,10625740305,2635,2635,2635,2635,0
20230726,171100,10625740305,2635,2635,2635,2635,0
20230726,171000,10625740305,2635,2635,2635,2635,0
20230726,170900,10625740305,2635,2635,2635,2635,0
20230726,170800,10625740305,2635,2635,2635,2635,0
20230726,170700,10625740305,2635,2635,2635,2635,0
20230726,170600,10625740305,2635,2635,2635,2635,0
20230726,170500,10625740305,2635,2635,2635,2635,0
20230726,170400,10625740305,2635,2635,2635,2635,0
20230726,170300,10625740305,2635,2635,2635,2635,0
20230726,170200,10625740305,2635,2635,2635,2635,0
20230726,170100,10625740305,2635,2635,2635,2635,0
20230726,170000,10625740305,2635,2635,2635,2635,0
20230726,165900,10625740305,2635,2635,2635,2635,0
20230726,165800,10625740305,2635,2635,2635,2635,0
20230726,165700,10625740305,2635,2635,2635,2635,22214
20230726,165600,10625740305,2635,2635,2635,2635,0
20230726,165500,10625740305,2635,2635,2635,2635,0
20230726,165400,10625740305,2635,2635,2635,2635,0
20230726,165300,10625740305,2635,2635,2635,2635,0
20230726,165200,10625740305,2635,2635,2635,2635,0
20230726,165100,10625740305,2635,2635,2635,2635,0
20230726,165000,10625740305,2635,2635,2635,2635,0
20230726,164900,10625740305,2635,2635,2635,2635,0
20230726,164800,10625740305,2635,2635,2635,2635,0
20230726,164700,10625740305,2635,2635,2635,2635,0
20230726,164600,10625740305,2635,2635,2635,2635,0
20230726,164500,10625740305,2635,2635,2635,2635,0
20230726,164400,10625740305,2635,2635,2635,2635,0
20230726,164300,10625740305,2635,2635,2635,2635,0
20230726,164200,10625740305,2635,2635,2635,2635,0
20230726,164100,10625740305,2635,2635,2635,2635,0
20230726,164000,10625740305,2635,2635,2635,2635,0
20230726,163900,10625740305,2635,2635,2635,2635,0
20230726,163800,10625740305,2635,2635,2635,2635,0
20230726,163700,10625740305,2635,2635,2635,2635,0
20230726,163600,10625740305,2635,2635,2635,2635,0
20230726,163500,10625740305,2635,2635,2635,2635,0
20230726,163400,10625740305,2635,2635,2635,2635,0
20230726,163300,10625740305,2635,2635,2635,2635,0
20230726,163200,10625740305,2635,2635,2635,2635,0
20230726,163100,10625740305,2635,2635,2635,2635,0
20230726,163000,10625740305,2635,2635,2635,2635,0
20230726,162900,10625740305,2635,2635,2635,2635,0
20230726,162800,10625740305,2635,2635,2635,2635,0
20230726,162700,10625740305,2635,2635,2635,2635,22214
20230726,162600,10625740305,2635,2635,2635,2635,0
20230726,162500,10625740305,2635,2635,2635,2635,0
20230726,162400,10625740305,2635,2635,2635,2635,0
20230726,162300,10625740305,2635,2635,2635,2635,0
20230726,162200,10625740305,2635,2635,2635,2635,0
20230726,162100,10625740305,2635,2635,2635,2635,0
20230726,162000,10625740305,2635,2635,2635,2635,0
20230726,161900,10625740305,2635,2635,2635,2635,0
20230726,161800,10625740305,2635,2635,2635,2635,0
20230726,161700,10625740305,2635,2635,2635,2635,0
20230726,161600,10625740305,2635,2635,2635,2635,0
20230726,161500,10625740305,2635,2635,2635,2635,0
20230726,161400,10625740305,2635,2635,2635,2635,0
20230726,161300,10625740305,2635,2635,2635,2635,0
20230726,161200,10625740305,2635,2635,2635,2635,0
20230726,161100,10625740305,2635,2635,2635,2635,0
20230726,161000,10625740305,2635,2635,2635,2635,0
20230726,160900,10625740305,2635,2635,2635,2635,0
20230726,160800,10625740305,2635,2635,2635,2635,0
20230726,160700,10625740305,2635,2635,2635,2635,0
20230726,160600,10625740305,2635,2635,2635,2635,0
20230726,160500,10625740305,2635,2635,2635,2635,0
20230726,160400,10625740305,2635,2635,2635,2635,0
20230726,160300,10625740305,2635,2635,2635,2635,0
20230726,160200,10625740305,2635,2635,2635,2635,0
20230726,160100,10625740305,2635,2635,2635,2635,0
20230726,160000,10625740305,2635,2635,2635,2635,0
20230726,155900,10625740305,2635,2635,2635,2635,0
20230726,155800,10625740305,2635,2635,2635,2635,0
20230726,155700,10625740305,2635,2635,2635,2635,22214
20230726,155600,10625740305,2635,2635,2635,2635,0
20230726,155500,10625740305,2635,2635,2635,2635,0
20230726,155400,10625740305,2635,2635,2635,2635,0
20230726,155300,10625740305,2635,2635,2635,2635,0
20230726,155200,10625740305,2635,2635,2635,2635,0
20230726,155100,10625740305,2635,2635,2635,2635,0
20230726,155000,10625740305,2635,2635,2635,2635,0
20230726,154900,10625740305,2635,2635,2635,2635,0
20230726,154800,10625740305,2635,2635,2635,2635,0
20230726,154700,10625740305,2635,2635,2635,2635,0
20230726,154600,10625740305,2635,2635,2635,2635,0
20230726,154500,10625740305,2635,2635,2635,2635,0
20230726,154400,10625740305,2635,2635,2635,2635,0
20230726,154300,10625740305,2635,2635,2635,2635,0
20230726,154200,10625740305,2635,2635,2635,2635,0
20230726,154100,10625740305,2635,2635,2635,2635,0
20230726,154000,10625740305,2635,2635,2635,2635,0
20230726,153900,10625740305,2635,2635,2635,2635,0
20230726,153800,10625740305,2635,2635,2635,2635,0
20230726,153700,10625740305,2635,2635,2635,2635,0
20230726,153600,10625740305,2635,2635,2635,2635,0
20230726,153500,10625740305,2635,2635,2635,2635,0
20230726,153400,10625740305,2635,2635,2635,2635,0
20230726,153300,10625740305,2635,2635,2635,2635,0
20230726,153200,10625740305,2635,2635,2635,2635,0
20230726,153100,10625740305,2635,2635,2635,2635,0
20230726,153000,10625740305,2635,2635,2635,2635,22214
20230726,152900,10567206415,2635,2635,2635,2635,0
20230726,152800,10567206415,2635,2635,2635,2635,0
20230726,152700,10567206415,2635,2635,2635,2635,0
20230726,152600,10567206415,2635,2635,2635,2635,0
20230726,152500,10567206415,2635,2635,2635,2635,0
20230726,152400,10567206415,2635,2635,2635,2635,0
20230726,152300,10567206415,2635,2635,2635,2635,0
20230726,152200,10567206415,2635,2635,2635,2635,0
20230726,152100,10567206415,2635,2635,2635,2635,0
20230726,152000,10567206415,2635,2635,2635,2635,0
20230726,151900,10567206415,2635,2625,2635,2625,6132
20230726,151800,10551090830,2620,2625,2625,2620,2068
20230726,151700,10545663825,2625,2630,2635,2620,14077
20230726,151600,10508763635,2630,2620,2635,2620,17506
20230726,151500,10462799970,2620,2605,2630,2605,22457
20230726,151400,10404069835,2610,2610,2610,2605,423
20230726,151300,10402965835,2605,2610,2610,2605,183
20230726,151200,10402488960,2610,2605,2615,2600,11347
20230726,151100,10372922450,2600,2595,2605,2595,7533
20230726,151000,10353348185,2595,2590,2600,2590,15633
20230726,150900,10312818425,2590,2590,2595,2590,4256
20230726,150800,10301793730,2590,2590,2595,2585,2241
20230726,150700,10295990680,2595,2600,2600,2590,8344
20230726,150600,10274333340,2600,2605,2610,2600,7577
20230726,150500,10254620930,2610,2610,2615,2605,7223
20230726,150400,10235774360,2610,2615,2615,2610,5536
20230726,150300,10221316900,2615,2620,2620,2615,5547
20230726,150200,10206806585,2615,2625,2625,2615,14897
20230726,150100,10167776675,2620,2625,2635,2620,8836
20230726,150000,10144547590,2630,2640,2640,2630,340
20230726,145900,10143650390,2640,2625,2640,2625,3638
20230726,145800,10134077455,2625,2645,2645,2625,320
20230726,145700,10133235555,2640,2625,2640,2620,3608
20230726,145600,10123721795,2635,2640,2645,2610,24908
20230726,145500,10058385965,2640,2625,2640,2620,9221
20230726,145400,10034150565,2630,2625,2630,2625,3812
20230726,145300,10024133920,2625,2625,2625,2620,1689
20230726,145200,10019700300,2625,2620,2625,2620,646
20230726,145100,10018007615,2620,2610,2620,2610,2246
20230726,145000,10012139245,2605,2620,2620,2605,10436
20230726,144900,9984901060,2615,2610,2615,2610,3953
20230726,144800,9974578665,2610,2615,2615,2610,2856
20230726,144700,9967110905,2615,2620,2625,2610,19693
20230726,144600,9915524880,2630,2625,2630,2625,1945
20230726,144500,9910419245,2615,2610,2615,2605,3594
20230726,144400,9901027885,2610,2620,2630,2610,12388
20230726,144300,9868573630,2615,2620,2620,2610,7373
20230726,144200,9849286950,2625,2620,2625,2620,156
20230726,144100,9848877730,2620,2615,2625,2610,2218
20230726,144000,9843066245,2615,2625,2625,2615,304
20230726,143900,9842270295,2625,2610,2625,2610,114
20230726,143800,9841971815,2625,2630,2630,2625,8
20230726,143700,9841950795,2630,2620,2630,2615,18747
20230726,143600,9792894365,2620,2610,2630,2610,10086
20230726,143500,9766428875,2605,2620,2630,2600,21054
20230726,143400,9711548805,2630,2625,2635,2620,2265
20230726,143300,9705606000,2635,2630,2635,2625,1809
20230726,143200,9700852225,2630,2635,2635,2630,1009
20230726,143100,9698198540,2625,2640,2645,2625,12614
20230726,143000,9664981710,2640,2645,2650,2640,20852
20230726,142900,9609925085,2655,2650,2660,2650,836
20230726,142800,9607708935,2650,2640,2665,2640,8468
20230726,142700,9585318390,2645,2630,2645,2630,2006
20230726,142600,9580026425,2630,2625,2630,2625,2012
20230726,142500,9574744915,2615,2625,2625,2615,1486
20230726,142400,9570848645,2625,2625,2625,2625,3
20230726,142300,9570840770,2630,2615,2630,2610,552
20230726,142200,9569396820,2615,2635,2640,2615,861
20230726,142100,9567142525,2635,2635,2645,2620,14665
20230726,142000,9528605280,2645,2650,2655,2635,6406
20230726,141900,9511686860,2655,2660,2675,2650,22364
20230726,141800,9452198085,2660,2640,2665,2640,11031
20230726,141700,9422879700,2660,2640,2660,2640,3651
20230726,141600,9413200185,2635,2635,2635,2625,2069
20230726,141500,9407764200,2635,2605,2635,2605,4440
20230726,141400,9396136535,2605,2615,2615,2600,5843
20230726,141300,9380933310,2615,2605,2615,2605,1979
20230726,141200,9375775615,2605,2610,2620,2605,4303
20230726,141100,9364544390,2620,2610,2620,2605,705
20230726,141000,9362697495,2605,2610,2615,2605,7721
20230726,140900,9342576765,2605,2625,2625,2605,125
20230726,140800,9342250755,2625,2615,2625,2615,1584
20230726,140700,9338106400,2620,2620,2620,2620,103
20230726,140600,9337836540,2625,2620,2625,2620,1114
20230726,140500,9334912860,2620,2640,2640,2595,3560
20230726,140400,9325576750,2640,2665,2670,2640,44799
20230726,140300,9206773780,2660,2630,2660,2630,3685
20230726,140200,9197036040,2630,2615,2630,2595,22150
20230726,140100,9139120270,2620,2600,2620,2595,6418
20230726,140000,9122441005,2610,2590,2615,2590,10223
20230726,135900,9095832590,2590,2600,2610,2580,30042
20230726,135800,9017974270,2600,2605,2630,2600,5693
20230726,135700,9003099950,2600,2605,2605,2595,11998
20230726,135600,8971932185,2605,2610,2610,2605,5114
20230726,135500,8958602450,2605,2615,2620,2605,28922
20230726,135400,8883000580,2615,2630,2635,2615,24722
20230726,135300,8818084355,2630,2630,2645,2630,6639
20230726,135200,8800622920,2640,2610,2640,2610,10092
20230726,135100,8774034445,2610,2615,2625,2610,10710
20230726,135000,8745967770,2615,2620,2620,2605,2695
20230726,134900,8738921945,2625,2615,2625,2615,1010
20230726,134800,8736280730,2610,2610,2610,2610,2240
20230726,134700,8730434330,2610,2610,2610,2610,3742
20230726,134600,8720667710,2610,2625,2625,2605,10546
20230726,134500,8693165585,2635,2635,2635,2610,9469
20230726,134400,8668334745,2635,2635,2635,2635,607
20230726,134300,8666735300,2635,2620,2635,2620,5873
20230726,134200,8651276290,2630,2635,2635,2605,4406
20230726,134100,8639724735,2635,2620,2635,2615,13464
20230726,134000,8604408565,2620,2640,2640,2620,13810
20230726,133900,8568053870,2630,2665,2675,2630,18293
20230726,133800,8519547205,2680,2680,2700,2665,58441
20230726,133700,8362441875,2695,2645,2700,2645,55178
20230726,133600,8214888770,2650,2630,2650,2630,20210
20230726,133500,8161396475,2625,2630,2640,2625,19822
20230726,133400,8109228905,2635,2625,2635,2620,13795
20230726,133300,8072993310,2620,2620,2630,2615,6209
20230726,133200,8056724100,2610,2615,2615,2610,10018
20230726,133100,8030574120,2615,2610,2615,2610,5095
20230726,133000,8017269700,2610,2610,2610,2610,1027
20230726,132900,8014589230,2610,2600,2610,2600,4673
20230726,132800,8002437140,2600,2600,2600,2595,2477
20230726,132700,7996003690,2600,2615,2620,2600,4764
20230726,132600,7983581355,2620,2610,2620,2610,1952
20230726,132500,7978481555,2610,2620,2625,2610,15257
20230726,132400,7938571980,2630,2610,2630,2605,17626
20230726,132300,7892350515,2610,2610,2610,2605,6141
20230726,132200,7876352240,2605,2610,2620,2600,7105
20230726,132100,7857829035,2605,2620,2620,2595,10482
20230726,132000,7830524265,2615,2630,2630,2615,15918
20230726,131900,7788841305,2625,2590,2625,2585,52992
20230726,131800,7650505990,2590,2595,2595,2590,2211
20230726,131700,7644773500,2595,2590,2595,2590,560
20230726,131600,7643322800,2590,2590,2590,2590,873
20230726,131500,7641061730,2590,2595,2595,2585,10282
20230726,131400,7614465545,2595,2595,2595,2595,5825
20230726,131300,7599349670,2595,2580,2595,2580,2363
20230726,131200,7593244100,2575,2575,2575,2575,4587
20230726,131100,7581432575,2565,2570,2570,2565,500
20230726,131000,7580150070,2570,2565,2570,2560,7106
20230726,130900,7561919190,2565,2575,2575,2565,201
20230726,130800,7561403615,2575,2565,2575,2560,6137
20230726,130700,7545687945,2570,2570,2570,2570,1908
20230726,130600,7540784385,2575,2580,2580,2575,2607
20230726,130500,7534066770,2580,2575,2580,2575,698
20230726,130400,7532266430,2580,2575,2580,2575,552
20230726,130300,7530844520,2580,2580,2580,2575,1240
20230726,130200,7527648565,2575,2580,2580,2575,2737
20230726,130100,7520599860,2575,2575,2575,2575,120
20230726,130000,7520290860,2575,2575,2580,2575,6416
20230726,125900,7503769160,2575,2585,2585,2575,4931
20230726,125800,7491061690,2585,2590,2595,2585,3452
20230726,125700,7482135440,2590,2585,2590,2585,4744
20230726,125600,7469848830,2575,2575,2575,2575,0
20230726,125500,7469848830,2575,2575,2575,2575,50
20230726,125400,7469720080,2575,2585,2590,2575,2095
20230726,125300,7464313840,2560,2590,2590,2560,10969
20230726,125200,7436077045,2585,2590,2590,2585,5764
20230726,125100,7421149020,2595,2595,2595,2595,68
20230726,125000,7420972560,2595,2600,2600,2590,629
20230726,124900,7419338975,2595,2590,2595,2580,2739
20230726,124800,7412253570,2590,2590,2590,2590,455
20230726,124700,7411075120,2590,2585,2590,2580,5595
20230726,124600,7396637510,2580,2570,2580,2570,10976
20230726,124500,7368371895,2555,2570,2570,2555,399
20230726,124400,7367352405,2570,2560,2570,2555,5531
20230726,124300,7353209735,2570,2570,2570,2560,514
20230726,124200,7351892275,2570,2575,2575,2570,84
20230726,124100,7351676385,2560,2565,2565,2560,4292
20230726,124000,7340688710,2560,2545,2560,2530,8772
20230726,123900,7318387010,2540,2550,2550,2535,4249
20230726,123800,7307583870,2550,2545,2550,2545,19
20230726,123700,7307535425,2545,2540,2545,2540,899
20230726,123600,7305249390,2565,2550,2565,2535,6762
20230726,123500,7288025080,2550,2540,2575,2535,1566
20230726,123400,7284022355,2535,2535,2550,2535,1666
20230726,123300,7279798865,2535,2545,2545,2535,12118
20230726,123200,7249025150,2550,2550,2550,2545,207
20230726,123100,7248497305,2555,2555,2555,2555,1329
20230726,123000,7245101710,2555,2560,2560,2555,5885
20230726,122900,7230036815,2560,2560,2565,2560,537
20230726,122800,7228661870,2555,2560,2560,2555,1341
20230726,122700,7225234785,2560,2570,2575,2560,260
20230726,122600,7224568765,2575,2575,2575,2565,7638
20230726,122500,7204901085,2575,2570,2575,2570,3412
20230726,122400,7196117120,2570,2570,2585,2570,4441
20230726,122300,7184658685,2580,2575,2590,2575,4555
20230726,122200,7172928045,2575,2560,2575,2560,369
20230726,122100,7171978395,2560,2550,2560,2550,10450
20230726,122000,7145287630,2545,2550,2550,2545,976
20230726,121900,7142803215,2550,2545,2555,2540,12105
20230726,121800,7111957885,2545,2540,2545,2540,7010
20230726,121700,7094152455,2540,2545,2550,2540,3531
20230726,121600,7085180625,2540,2550,2550,2540,1946
20230726,121500,7080227315,2550,2550,2550,2545,999
20230726,121400,7077682075,2550,2545,2550,2545,1125
20230726,121300,7074813655,2550,2550,2550,2545,1946
20230726,121200,7069860485,2545,2545,2550,2545,2845
20230726,121100,7062619945,2555,2550,2555,2550,1751
20230726,121000,7058146390,2555,2550,2555,2540,8978
20230726,120900,7035271060,2550,2555,2555,2550,201
20230726,120800,7034757510,2555,2555,2555,2550,1913
20230726,120700,7029869870,2555,2565,2565,2555,2874
20230726,120600,7022504675,2560,2565,2565,2560,222
20230726,120500,7021936345,2565,2560,2565,2560,952
20230726,120400,7019497160,2560,2560,2565,2560,929
20230726,120300,7017114355,2560,2555,2565,2555,801
20230726,120200,7015065280,2555,2560,2565,2555,3595
20230726,120100,7005860975,2560,2560,2560,2560,600
20230726,120000,7004324975,2565,2560,2565,2560,7507
20230726,115900,6985069800,2560,2560,2560,2560,610
20230726,115800,6983508200,2555,2555,2555,2555,685
20230726,115700,6981758025,2560,2555,2560,2550,4575
20230726,115600,6970069070,2555,2555,2560,2555,228
20230726,115500,6969486520,2555,2550,2555,2550,15261
20230726,115400,6930494715,2555,2555,2560,2555,2866
20230726,115300,6923166920,2550,2555,2555,2550,5405
20230726,115200,6909366055,2550,2560,2560,2550,6763
20230726,115100,6892087235,2560,2560,2560,2555,5259
20230726,115000,6878626185,2560,2565,2570,2560,11117
20230726,114900,6850096140,2565,2570,2570,2565,8367
20230726,114800,6828613530,2565,2565,2565,2565,299
20230726,114700,6827846595,2565,2575,2575,2565,6664
20230726,114600,6810721715,2580,2585,2585,2580,4777
20230726,114500,6798396270,2585,2590,2590,2580,4701
20230726,114400,6786233145,2585,2590,2590,2585,3286
20230726,114300,6777722525,2595,2595,2595,2595,675
20230726,114200,6775970900,2590,2600,2600,2590,7086
20230726,114100,6757570830,2600,2600,2605,2600,570
20230726,114000,6756086830,2605,2605,2605,2605,858
20230726,113900,6753851740,2605,2605,2610,2605,1225
20230726,113800,6750660490,2610,2615,2615,2605,20106
20230726,113700,6698191575,2620,2610,2620,2610,1253
20230726,113600,6694914920,2610,2610,2620,2610,8805
20230726,113500,6671922850,2610,2615,2620,2610,3030
20230726,113400,6664003455,2615,2610,2620,2610,3806
20230726,113300,6654058035,2610,2610,2610,2610,1499
20230726,113200,6650145645,2600,2610,2610,2595,8956
20230726,113100,6626861900,2615,2615,2620,2615,20951
20230726,113000,6571989870,2610,2605,2610,2605,17946
20230726,112900,6525157330,2610,2595,2610,2595,10528
20230726,112800,6497764415,2600,2590,2600,2590,1581
20230726,112700,6493661720,2590,2590,2595,2590,191
20230726,112600,6493166780,2590,2590,2590,2585,1089
20230726,112500,6490346280,2590,2590,2590,2590,1483
20230726,112400,6486505310,2590,2585,2590,2580,277
20230726,112300,6485789375,2585,2585,2585,2580,1167
20230726,112200,6482775180,2585,2580,2585,2580,240
20230726,112100,6482154970,2585,2585,2585,2585,0
20230726,112000,6482154970,2585,2590,2590,2585,38
20230726,111900,6482056735,2580,2575,2590,2575,3497
20230726,111800,6473020640,2575,2570,2575,2570,6653
20230726,111700,6455900450,2570,2570,2570,2565,3101
20230726,111600,6447930900,2575,2575,2580,2575,5217
20230726,111500,6434497120,2585,2585,2585,2585,0
20230726,111400,6434497120,2585,2590,2590,2570,8084
20230726,111300,6413675240,2580,2595,2595,2575,6911
20230726,111200,6395829460,2595,2585,2595,2585,4124
20230726,111100,6385140685,2585,2590,2590,2585,304
20230726,111000,6384353335,2590,2580,2590,2570,3226
20230726,110900,6376007585,2570,2575,2580,2565,824
20230726,110800,6373887065,2570,2570,2570,2570,497
20230726,110700,6372609775,2570,2585,2585,2565,4450
20230726,110600,6361168905,2585,2570,2585,2570,11384
20230726,110500,6331846690,2570,2570,2575,2570,1502
20230726,110400,6327985400,2570,2580,2580,2560,20732
20230726,110300,6274733070,2575,2585,2585,2575,1933
20230726,110200,6269753050,2585,2580,2585,2580,6676
20230726,110100,6252501220,2580,2570,2580,2555,5688
20230726,110000,6237889145,2570,2565,2570,2550,18215
20230726,105900,6191185515,2565,2570,2570,2565,74
20230726,105800,6190995345,2565,2570,2570,2565,5687
20230726,105700,6176379785,2570,2570,2570,2550,25424
20230726,105600,6111226735,2570,2570,2575,2565,2360
20230726,105500,6105158005,2575,2570,2575,2565,750
20230726,105400,6103229700,2570,2565,2575,2560,11741
20230726,105300,6073015515,2565,2565,2575,2565,1448
20230726,105200,6069301385,2570,2570,2570,2565,5680
20230726,105100,6054704680,2570,2580,2585,2570,31700
20230726,105000,5973087815,2570,2545,2570,2535,12983
20230726,104900,5939934280,2535,2530,2545,2530,9855
20230726,104800,5914946075,2530,2525,2530,2525,2008
20230726,104700,5909867700,2525,2525,2530,2520,3068
20230726,104600,5902129535,2520,2525,2530,2510,12735
20230726,104500,5870108515,2515,2540,2540,2510,35326
20230726,104400,5781244335,2535,2540,2545,2535,2944
20230726,104300,5773766875,2540,2545,2545,2540,2325
20230726,104200,5767861120,2545,2545,2550,2540,3687
20230726,104100,5758487425,2545,2545,2545,2545,2317
20230726,104000,5752590660,2545,2540,2550,2535,3378
20230726,103900,5744009595,2535,2535,2535,2530,5532
20230726,103800,5729987360,2535,2540,2540,2530,14700
20230726,103700,5692711060,2540,2540,2555,2540,7633
20230726,103600,5673286235,2540,2535,2540,2530,15252
20230726,103500,5634667785,2540,2545,2545,2530,3741
20230726,103400,5625180575,2540,2540,2545,2540,6471
20230726,103300,5608732035,2545,2540,2545,2535,11170
20230726,103200,5580349825,2530,2525,2540,2525,35086
20230726,103100,5491406825,2525,2515,2535,2515,25004
20230726,103000,5428246840,2515,2515,2515,2500,31879
20230726,102900,5348363475,2515,2525,2530,2510,16219
20230726,102800,5307555600,2530,2535,2540,2530,4852
20230726,102700,5295273235,2540,2535,2545,2535,26475
20230726,102600,5228029000,2535,2520,2545,2515,7876
20230726,102500,5208048520,2530,2510,2530,2505,63400
20230726,102400,5048687555,2515,2535,2535,2510,13060
20230726,102300,5015770870,2535,2510,2550,2510,33201
20230726,102200,4931803335,2510,2545,2550,2510,34199
20230726,102100,4845285180,2540,2535,2565,2530,89701
20230726,102000,4617491900,2545,2545,2545,2545,0
20230726,101900,4617491900,2545,2545,2545,2545,0
20230726,101800,4617491900,2545,2555,2570,2545,52396
20230726,101700,4483631910,2555,2565,2565,2555,31487
20230726,101600,4403116120,2565,2580,2580,2555,21509
20230726,101500,4347981300,2580,2580,2585,2580,7668
20230726,101400,4328180850,2580,2580,2595,2580,5734
20230726,101300,4313336990,2585,2595,2595,2585,1583
20230726,101200,4309244735,2600,2595,2600,2585,12661
20230726,101100,4276361550,2580,2580,2590,2580,13518
20230726,101000,4241429165,2585,2585,2590,2585,6575
20230726,100900,4224425885,2585,2575,2585,2565,14151
20230726,100800,4187983515,2565,2590,2595,2565,11982
20230726,100700,4157176495,2590,2590,2595,2570,5388
20230726,100600,4143248440,2585,2585,2595,2575,26047
20230726,100500,4075948775,2585,2600,2600,2575,8992
20230726,100400,4052735280,2590,2605,2605,2590,7977
20230726,100300,4032008615,2605,2585,2610,2575,14351
20230726,100200,3994776700,2575,2605,2605,2575,25222
20230726,100100,3929365165,2605,2620,2620,2600,9809
20230726,100000,3903760355,2620,2610,2620,2610,1191
20230726,095900,3900642665,2610,2600,2610,2600,14018
20230726,095800,3864154165,2600,2580,2605,2575,34721
20230726,095700,3773951890,2570,2600,2600,2560,53986
20230726,095600,3634583475,2600,2600,2605,2590,36416
20230726,095500,3540092515,2605,2620,2620,2590,80577
20230726,095400,3330425520,2620,2625,2625,2615,5952
20230726,095300,3314831765,2625,2635,2635,2620,5119
20230726,095200,3301415885,2630,2635,2635,2615,18737
20230726,095100,3252254615,2630,2635,2645,2625,8540
20230726,095000,3229805110,2640,2635,2645,2635,2584
20230726,094900,3222986840,2635,2635,2635,2635,2945
20230726,094800,3215226765,2645,2635,2650,2635,4327
20230726,094700,3203784565,2635,2660,2660,2630,10169
20230726,094600,3176972065,2660,2635,2670,2630,10972
20230726,094500,3147891590,2635,2640,2660,2635,3819
20230726,094400,3137809520,2660,2635,2660,2635,14058
20230726,094300,3100581415,2645,2620,2645,2620,15209
20230726,094200,3060555205,2620,2625,2630,2620,17169
20230726,094100,3015487310,2630,2645,2655,2625,43794
20230726,094000,2900050750,2650,2645,2655,2645,6485
20230726,093900,2882874200,2645,2655,2660,2640,10477
20230726,093800,2855101545,2660,2665,2670,2655,6151
20230726,093700,2838700685,2650,2655,2665,2640,20888
20230726,093600,2783255935,2655,2655,2665,2650,29369
20230726,093500,2705350395,2655,2665,2670,2650,13747
20230726,093400,2668770860,2665,2655,2665,2650,5400
20230726,093300,2654423010,2655,2645,2660,2645,5193
20230726,093200,2640638960,2645,2635,2660,2635,19602
20230726,093100,2588805940,2635,2650,2650,2630,16066
20230726,093000,2546439555,2650,2645,2655,2645,476
20230726,092900,2545179575,2645,2665,2665,2645,5271
20230726,092800,2531202115,2660,2655,2665,2645,7562
20230726,092700,2511103265,2665,2650,2665,2625,15553
20230726,092600,2470065440,2635,2630,2645,2625,14475
20230726,092500,2431959490,2630,2620,2635,2615,12920
20230726,092400,2398042330,2625,2635,2635,2615,34514
20230726,092300,2307402615,2630,2645,2645,2625,16412
20230726,092200,2264183090,2645,2645,2650,2640,6824
20230726,092100,2246125680,2630,2630,2640,2610,29649
20230726,092000,2168262045,2635,2635,2645,2605,26286
20230726,091900,2099245110,2620,2635,2640,2610,26108
20230726,091800,2030765790,2635,2665,2665,2635,20706
20230726,091700,1975843235,2660,2650,2670,2645,18875
20230726,091600,1925835350,2645,2655,2655,2610,38401
20230726,091500,1824638710,2650,2670,2670,2625,81829
20230726,091400,1608080355,2670,2665,2670,2660,18653
20230726,091300,1558396025,2655,2670,2670,2650,26811
20230726,091200,1487188310,2670,2670,2685,2655,7290
20230726,091100,1467785505,2685,2675,2685,2665,20514
20230726,091000,1412999150,2670,2665,2690,2660,26526
20230726,090900,1342272225,2665,2650,2675,2625,28130
20230726,090800,1267670320,2650,2640,2650,2600,81725
20230726,090700,1053457375,2640,2655,2675,2625,83137
20230726,090600,833613505,2660,2720,2720,2655,70563
20230726,090500,643976070,2710,2700,2720,2700,16463
20230726,090400,599239255,2700,2690,2720,2685,40675
20230726,090300,489434040,2695,2700,2700,2650,77849
20230726,090200,281378095,2700,2755,2785,2700,40307
20230726,090100,171142140,2755,2790,2805,2755,23312
20230726,090000,106313785,2800,2825,2830,2750,37973