stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192900,1027473130,2710,2710,2710,2710,8358
20230726,192800,1027473130,2710,2710,2710,2710,0
20230726,192700,1027473130,2710,2710,2710,2710,0
20230726,192600,1027473130,2710,2710,2710,2710,0
20230726,192500,1027473130,2710,2710,2710,2710,0
20230726,192400,1027473130,2710,2710,2710,2710,0
20230726,192300,1027473130,2710,2710,2710,2710,0
20230726,192200,1027473130,2710,2710,2710,2710,0
20230726,192100,1027473130,2710,2710,2710,2710,0
20230726,192000,1027473130,2710,2710,2710,2710,0
20230726,191900,1027473130,2710,2710,2710,2710,0
20230726,191800,1027473130,2710,2710,2710,2710,0
20230726,191700,1027473130,2710,2710,2710,2710,0
20230726,191600,1027473130,2710,2710,2710,2710,0
20230726,191500,1027473130,2710,2710,2710,2710,0
20230726,191400,1027473130,2710,2710,2710,2710,0
20230726,191300,1027473130,2710,2710,2710,2710,0
20230726,191200,1027473130,2710,2710,2710,2710,0
20230726,191100,1027473130,2710,2710,2710,2710,0
20230726,191000,1027473130,2710,2710,2710,2710,0
20230726,190900,1027473130,2710,2710,2710,2710,0
20230726,190800,1027473130,2710,2710,2710,2710,0
20230726,190700,1027473130,2710,2710,2710,2710,0
20230726,190600,1027473130,2710,2710,2710,2710,0
20230726,190500,1027473130,2710,2710,2710,2710,0
20230726,190400,1027473130,2710,2710,2710,2710,0
20230726,190300,1027473130,2710,2710,2710,2710,0
20230726,190200,1027473130,2710,2710,2710,2710,0
20230726,190100,1027473130,2710,2710,2710,2710,0
20230726,190000,1027473130,2710,2710,2710,2710,0
20230726,185900,1027473130,2710,2710,2710,2710,8358
20230726,185800,1027473130,2710,2710,2710,2710,0
20230726,185700,1027473130,2710,2710,2710,2710,0
20230726,185600,1027473130,2710,2710,2710,2710,0
20230726,185500,1027473130,2710,2710,2710,2710,0
20230726,185400,1027473130,2710,2710,2710,2710,0
20230726,185300,1027473130,2710,2710,2710,2710,0
20230726,185200,1027473130,2710,2710,2710,2710,0
20230726,185100,1027473130,2710,2710,2710,2710,0
20230726,185000,1027473130,2710,2710,2710,2710,0
20230726,184900,1027473130,2710,2710,2710,2710,0
20230726,184800,1027473130,2710,2710,2710,2710,0
20230726,184700,1027473130,2710,2710,2710,2710,0
20230726,184600,1027473130,2710,2710,2710,2710,0
20230726,184500,1027473130,2710,2710,2710,2710,0
20230726,184400,1027473130,2710,2710,2710,2710,0
20230726,184300,1027473130,2710,2710,2710,2710,0
20230726,184200,1027473130,2710,2710,2710,2710,0
20230726,184100,1027473130,2710,2710,2710,2710,0
20230726,184000,1027473130,2710,2710,2710,2710,0
20230726,183900,1027473130,2710,2710,2710,2710,0
20230726,183800,1027473130,2710,2710,2710,2710,0
20230726,183700,1027473130,2710,2710,2710,2710,0
20230726,183600,1027473130,2710,2710,2710,2710,0
20230726,183500,1027473130,2710,2710,2710,2710,0
20230726,183400,1027473130,2710,2710,2710,2710,0
20230726,183300,1027473130,2710,2710,2710,2710,0
20230726,183200,1027473130,2710,2710,2710,2710,0
20230726,183100,1027473130,2710,2710,2710,2710,0
20230726,183000,1027473130,2710,2710,2710,2710,0
20230726,182900,1027473130,2710,2710,2710,2710,8358
20230726,182800,1027473130,2710,2710,2710,2710,0
20230726,182700,1027473130,2710,2710,2710,2710,0
20230726,182600,1027473130,2710,2710,2710,2710,0
20230726,182500,1027473130,2710,2710,2710,2710,0
20230726,182400,1027473130,2710,2710,2710,2710,0
20230726,182300,1027473130,2710,2710,2710,2710,0
20230726,182200,1027473130,2710,2710,2710,2710,0
20230726,182100,1027473130,2710,2710,2710,2710,0
20230726,182000,1027473130,2710,2710,2710,2710,0
20230726,181900,1027473130,2710,2710,2710,2710,0
20230726,181800,1027473130,2710,2710,2710,2710,0
20230726,181700,1027473130,2710,2710,2710,2710,0
20230726,181600,1027473130,2710,2710,2710,2710,0
20230726,181500,1027473130,2710,2710,2710,2710,0
20230726,181400,1027473130,2710,2710,2710,2710,0
20230726,181300,1027473130,2710,2710,2710,2710,0
20230726,181200,1027473130,2710,2710,2710,2710,0
20230726,181100,1027473130,2710,2710,2710,2710,0
20230726,181000,1027473130,2710,2710,2710,2710,0
20230726,180900,1027473130,2710,2710,2710,2710,0
20230726,180800,1027473130,2710,2710,2710,2710,0
20230726,180700,1027473130,2710,2710,2710,2710,0
20230726,180600,1027473130,2710,2710,2710,2710,0
20230726,180500,1027473130,2710,2710,2710,2710,0
20230726,180400,1027473130,2710,2710,2710,2710,0
20230726,180300,1027473130,2710,2710,2710,2710,0
20230726,180200,1027473130,2710,2710,2710,2710,0
20230726,180100,1027473130,2710,2710,2710,2710,0
20230726,180000,1027473130,2710,2710,2710,2710,0
20230726,175900,1027473130,2710,2710,2710,2710,8358
20230726,175800,1027473130,2710,2710,2710,2710,0
20230726,175700,1027473130,2710,2710,2710,2710,0
20230726,175600,1027473130,2710,2710,2710,2710,0
20230726,175500,1027473130,2710,2710,2710,2710,0
20230726,175400,1027473130,2710,2710,2710,2710,0
20230726,175300,1027473130,2710,2710,2710,2710,0
20230726,175200,1027473130,2710,2710,2710,2710,0
20230726,175100,1027473130,2710,2710,2710,2710,0
20230726,175000,1027473130,2710,2710,2710,2710,0
20230726,174900,1027473130,2710,2710,2710,2710,0
20230726,174800,1027473130,2710,2710,2710,2710,0
20230726,174700,1027473130,2710,2710,2710,2710,0
20230726,174600,1027473130,2710,2710,2710,2710,0
20230726,174500,1027473130,2710,2710,2710,2710,0
20230726,174400,1027473130,2710,2710,2710,2710,0
20230726,174300,1027473130,2710,2710,2710,2710,0
20230726,174200,1027473130,2710,2710,2710,2710,0
20230726,174100,1027473130,2710,2710,2710,2710,0
20230726,174000,1027473130,2710,2710,2710,2710,0
20230726,173900,1027473130,2710,2710,2710,2710,0
20230726,173800,1027473130,2710,2710,2710,2710,0
20230726,173700,1027473130,2710,2710,2710,2710,0
20230726,173600,1027473130,2710,2710,2710,2710,0
20230726,173500,1027473130,2710,2710,2710,2710,0
20230726,173400,1027473130,2710,2710,2710,2710,0
20230726,173300,1027473130,2710,2710,2710,2710,0
20230726,173200,1027473130,2710,2710,2710,2710,0
20230726,173100,1027473130,2710,2710,2710,2710,0
20230726,173000,1027473130,2710,2710,2710,2710,0
20230726,172900,1027473130,2710,2710,2710,2710,8358
20230726,172800,1027473130,2710,2710,2710,2710,0
20230726,172700,1027473130,2710,2710,2710,2710,0
20230726,172600,1027473130,2710,2710,2710,2710,0
20230726,172500,1027473130,2710,2710,2710,2710,0
20230726,172400,1027473130,2710,2710,2710,2710,0
20230726,172300,1027473130,2710,2710,2710,2710,0
20230726,172200,1027473130,2710,2710,2710,2710,0
20230726,172100,1027473130,2710,2710,2710,2710,0
20230726,172000,1027473130,2710,2710,2710,2710,0
20230726,171900,1027473130,2710,2710,2710,2710,0
20230726,171800,1027473130,2710,2710,2710,2710,0
20230726,171700,1027473130,2710,2710,2710,2710,0
20230726,171600,1027473130,2710,2710,2710,2710,0
20230726,171500,1027473130,2710,2710,2710,2710,0
20230726,171400,1027473130,2710,2710,2710,2710,0
20230726,171300,1027473130,2710,2710,2710,2710,0
20230726,171200,1027473130,2710,2710,2710,2710,0
20230726,171100,1027473130,2710,2710,2710,2710,0
20230726,171000,1027473130,2710,2710,2710,2710,0
20230726,170900,1027473130,2710,2710,2710,2710,0
20230726,170800,1027473130,2710,2710,2710,2710,0
20230726,170700,1027473130,2710,2710,2710,2710,0
20230726,170600,1027473130,2710,2710,2710,2710,0
20230726,170500,1027473130,2710,2710,2710,2710,0
20230726,170400,1027473130,2710,2710,2710,2710,0
20230726,170300,1027473130,2710,2710,2710,2710,0
20230726,170200,1027473130,2710,2710,2710,2710,0
20230726,170100,1027473130,2710,2710,2710,2710,0
20230726,170000,1027473130,2710,2710,2710,2710,0
20230726,165900,1027473130,2710,2710,2710,2710,8358
20230726,165800,1027473130,2710,2710,2710,2710,0
20230726,165700,1027473130,2710,2710,2710,2710,0
20230726,165600,1027473130,2710,2710,2710,2710,0
20230726,165500,1027473130,2710,2710,2710,2710,0
20230726,165400,1027473130,2710,2710,2710,2710,0
20230726,165300,1027473130,2710,2710,2710,2710,0
20230726,165200,1027473130,2710,2710,2710,2710,0
20230726,165100,1027473130,2710,2710,2710,2710,0
20230726,165000,1027473130,2710,2710,2710,2710,0
20230726,164900,1027473130,2710,2710,2710,2710,0
20230726,164800,1027473130,2710,2710,2710,2710,0
20230726,164700,1027473130,2710,2710,2710,2710,0
20230726,164600,1027473130,2710,2710,2710,2710,0
20230726,164500,1027473130,2710,2710,2710,2710,0
20230726,164400,1027473130,2710,2710,2710,2710,0
20230726,164300,1027473130,2710,2710,2710,2710,0
20230726,164200,1027473130,2710,2710,2710,2710,0
20230726,164100,1027473130,2710,2710,2710,2710,0
20230726,164000,1027473130,2710,2710,2710,2710,0
20230726,163900,1027473130,2710,2710,2710,2710,0
20230726,163800,1027473130,2710,2710,2710,2710,0
20230726,163700,1027473130,2710,2710,2710,2710,0
20230726,163600,1027473130,2710,2710,2710,2710,0
20230726,163500,1027473130,2710,2710,2710,2710,0
20230726,163400,1027473130,2710,2710,2710,2710,0
20230726,163300,1027473130,2710,2710,2710,2710,0
20230726,163200,1027473130,2710,2710,2710,2710,0
20230726,163100,1027473130,2710,2710,2710,2710,0
20230726,163000,1027473130,2710,2710,2710,2710,0
20230726,162900,1027473130,2710,2710,2710,2710,8358
20230726,162800,1027473130,2710,2710,2710,2710,0
20230726,162700,1027473130,2710,2710,2710,2710,0
20230726,162600,1027473130,2710,2710,2710,2710,0
20230726,162500,1027473130,2710,2710,2710,2710,0
20230726,162400,1027473130,2710,2710,2710,2710,0
20230726,162300,1027473130,2710,2710,2710,2710,0
20230726,162200,1027473130,2710,2710,2710,2710,0
20230726,162100,1027473130,2710,2710,2710,2710,0
20230726,162000,1027473130,2710,2710,2710,2710,0
20230726,161900,1027473130,2710,2710,2710,2710,0
20230726,161800,1027473130,2710,2710,2710,2710,0
20230726,161700,1027473130,2710,2710,2710,2710,0
20230726,161600,1027473130,2710,2710,2710,2710,0
20230726,161500,1027473130,2710,2710,2710,2710,0
20230726,161400,1027473130,2710,2710,2710,2710,0
20230726,161300,1027473130,2710,2710,2710,2710,0
20230726,161200,1027473130,2710,2710,2710,2710,0
20230726,161100,1027473130,2710,2710,2710,2710,0
20230726,161000,1027473130,2710,2710,2710,2710,0
20230726,160900,1027473130,2710,2710,2710,2710,0
20230726,160800,1027473130,2710,2710,2710,2710,0
20230726,160700,1027473130,2710,2710,2710,2710,0
20230726,160600,1027473130,2710,2710,2710,2710,0
20230726,160500,1027473130,2710,2710,2710,2710,0
20230726,160400,1027473130,2710,2710,2710,2710,0
20230726,160300,1027473130,2710,2710,2710,2710,0
20230726,160200,1027473130,2710,2710,2710,2710,0
20230726,160100,1027473130,2710,2710,2710,2710,0
20230726,160000,1027473130,2710,2710,2710,2710,0
20230726,155900,1027473130,2710,2710,2710,2710,8358
20230726,155800,1027473130,2710,2710,2710,2710,0
20230726,155700,1027473130,2710,2710,2710,2710,0
20230726,155600,1027473130,2710,2710,2710,2710,0
20230726,155500,1027473130,2710,2710,2710,2710,0
20230726,155400,1027473130,2710,2710,2710,2710,0
20230726,155300,1027473130,2710,2710,2710,2710,0
20230726,155200,1027473130,2710,2710,2710,2710,0
20230726,155100,1027473130,2710,2710,2710,2710,0
20230726,155000,1027473130,2710,2710,2710,2710,0
20230726,154900,1027473130,2710,2710,2710,2710,0
20230726,154800,1027473130,2710,2710,2710,2710,0
20230726,154700,1027473130,2710,2710,2710,2710,0
20230726,154600,1027473130,2710,2710,2710,2710,0
20230726,154500,1027473130,2710,2710,2710,2710,0
20230726,154400,1027473130,2710,2710,2710,2710,0
20230726,154300,1027473130,2710,2710,2710,2710,0
20230726,154200,1027473130,2710,2710,2710,2710,0
20230726,154100,1027473130,2710,2710,2710,2710,0
20230726,154000,1027473130,2710,2710,2710,2710,0
20230726,153900,1027473130,2710,2710,2710,2710,0
20230726,153800,1027473130,2710,2710,2710,2710,0
20230726,153700,1027473130,2710,2710,2710,2710,0
20230726,153600,1027473130,2710,2710,2710,2710,0
20230726,153500,1027473130,2710,2710,2710,2710,0
20230726,153400,1027473130,2710,2710,2710,2710,0
20230726,153300,1027473130,2710,2710,2710,2710,0
20230726,153200,1027473130,2710,2710,2710,2710,0
20230726,153100,1027473130,2710,2710,2710,2710,0
20230726,153000,1027473130,2710,2710,2710,2710,8358
20230726,152900,1004822950,2695,2695,2695,2695,0
20230726,152800,1004822950,2695,2695,2695,2695,0
20230726,152700,1004822950,2695,2695,2695,2695,0
20230726,152600,1004822950,2695,2695,2695,2695,0
20230726,152500,1004822950,2695,2695,2695,2695,0
20230726,152400,1004822950,2695,2695,2695,2695,0
20230726,152300,1004822950,2695,2695,2695,2695,0
20230726,152200,1004822950,2695,2695,2695,2695,0
20230726,152100,1004822950,2695,2695,2695,2695,0
20230726,152000,1004822950,2695,2695,2695,2695,0
20230726,151900,1004822950,2695,2695,2695,2695,1
20230726,151800,1004820255,2690,2685,2690,2685,399
20230726,151700,1003746995,2685,2690,2690,2685,22
20230726,151600,1003687915,2685,2685,2685,2685,100
20230726,151500,1003419415,2685,2680,2685,2680,318
20230726,151400,1002567170,2680,2680,2680,2680,200
20230726,151300,1002031170,2680,2680,2680,2680,183
20230726,151200,1001540730,2680,2670,2680,2670,1464
20230726,151100,997631640,2670,2665,2670,2665,153
20230726,151000,997223880,2670,2670,2670,2670,2054
20230726,150900,991739700,2680,2675,2680,2670,2061
20230726,150800,986236315,2675,2670,2675,2670,11
20230726,150700,986206935,2680,2675,2680,2670,297
20230726,150600,985412880,2670,2670,2670,2670,1409
20230726,150500,981650850,2680,2685,2685,2675,1812
20230726,150400,976797790,2685,2685,2685,2685,200
20230726,150300,976260790,2685,2680,2685,2680,129
20230726,150200,975915060,2685,2685,2690,2685,2470
20230726,150100,969273100,2690,2685,2690,2685,746
20230726,150000,967269935,2685,2685,2685,2685,20
20230726,145900,967216235,2685,2685,2685,2685,1
20230726,145800,967213550,2690,2690,2690,2690,20
20230726,145700,967159750,2690,2685,2690,2685,558
20230726,145600,965661515,2685,2675,2685,2675,28
20230726,145500,965586435,2685,2685,2685,2685,0
20230726,145400,965586435,2685,2685,2685,2685,1
20230726,145300,965583750,2685,2685,2685,2685,11
20230726,145200,965554215,2685,2680,2685,2680,207
20230726,145100,964999445,2680,2680,2680,2680,1
20230726,145000,964996765,2680,2680,2680,2680,181
20230726,144900,964511685,2690,2680,2690,2680,830
20230726,144800,962287175,2680,2680,2680,2680,40
20230726,144700,962179975,2680,2680,2680,2680,41
20230726,144600,962070095,2690,2690,2690,2690,1
20230726,144500,962067405,2690,2690,2690,2690,0
20230726,144400,962067405,2690,2690,2695,2685,1188
20230726,144300,958877090,2690,2695,2695,2690,101
20230726,144200,958605395,2695,2695,2695,2695,1001
20230726,144100,955907700,2695,2695,2695,2695,1
20230726,144000,955905005,2695,2695,2695,2695,450
20230726,143900,954692255,2695,2695,2695,2695,1
20230726,143800,954689560,2695,2695,2695,2695,1
20230726,143700,954686865,2695,2695,2695,2695,1133
20230726,143600,951633430,2695,2690,2695,2690,939
20230726,143500,949107515,2690,2675,2690,2675,3294
20230726,143400,940296050,2670,2675,2675,2670,6202
20230726,143300,923711325,2690,2680,2690,2675,1553
20230726,143200,919556185,2680,2685,2685,2680,40
20230726,143100,919448835,2695,2695,2695,2695,0
20230726,143000,919448835,2695,2675,2695,2675,59
20230726,142900,919290990,2680,2680,2680,2680,0
20230726,142800,919290990,2680,2680,2680,2680,227
20230726,142700,918682630,2680,2680,2680,2680,1
20230726,142600,918679950,2675,2675,2675,2675,102
20230726,142500,918407100,2675,2675,2675,2675,0
20230726,142400,918407100,2675,2680,2680,2675,301
20230726,142300,917600470,2680,2680,2680,2680,0
20230726,142200,917600470,2680,2680,2680,2680,186
20230726,142100,917101990,2680,2680,2680,2680,500
20230726,142000,915761990,2675,2675,2675,2675,897
20230726,141900,913362515,2675,2675,2675,2675,1
20230726,141800,913359840,2670,2680,2680,2670,2010
20230726,141700,907987370,2700,2660,2700,2660,1566
20230726,141600,903812910,2660,2660,2660,2660,110
20230726,141500,903520310,2650,2660,2660,2650,1000
20230726,141400,900869310,2650,2655,2655,2645,1117
20230726,141300,897909520,2655,2660,2660,2655,29
20230726,141200,897832515,2660,2660,2660,2660,2
20230726,141100,897827195,2660,2655,2660,2650,401
20230726,141000,896763960,2655,2655,2655,2655,510
20230726,140900,895409910,2655,2655,2655,2655,33
20230726,140800,895322295,2655,2655,2655,2655,401
20230726,140700,894257640,2655,2655,2655,2655,2
20230726,140600,894252330,2665,2655,2665,2655,201
20230726,140500,893718665,2665,2665,2665,2665,1
20230726,140400,893716000,2650,2675,2675,2650,506
20230726,140300,892374950,2645,2660,2675,2645,6197
20230726,140200,875916860,2660,2655,2660,2655,1224
20230726,140100,872667135,2655,2660,2660,2655,226
20230726,140000,872067100,2660,2655,2660,2655,1563
20230726,135900,867915820,2660,2660,2660,2660,22
20230726,135800,867857300,2660,2655,2665,2655,509
20230726,135700,866505855,2665,2665,2665,2665,193
20230726,135600,865991510,2665,2685,2685,2660,185
20230726,135500,865499265,2695,2675,2705,2665,4601
20230726,135400,853117705,2675,2660,2675,2660,445
20230726,135300,851933910,2655,2665,2665,2655,862
20230726,135200,849643260,2660,2660,2660,2660,4674
20230726,135100,837210420,2675,2660,2675,2660,1203
20230726,135000,834010395,2675,2670,2675,2670,3806
20230726,134900,823829350,2675,2670,2675,2670,35
20230726,134800,823735760,2675,2675,2675,2675,200
20230726,134700,823200760,2675,2675,2675,2675,1
20230726,134600,823198085,2660,2665,2665,2660,210
20230726,134500,822638485,2675,2665,2675,2660,243
20230726,134400,821989875,2665,2665,2665,2665,0
20230726,134300,821989875,2665,2665,2665,2665,41
20230726,134200,821880610,2665,2665,2665,2665,30
20230726,134100,821800660,2675,2665,2675,2665,40
20230726,134000,821694050,2665,2675,2675,2665,1788
20230726,133900,816919030,2675,2675,2675,2675,26
20230726,133800,816849480,2675,2675,2675,2675,0
20230726,133700,816849480,2675,2675,2675,2675,2
20230726,133600,816844130,2660,2675,2675,2660,1628
20230726,133500,812502400,2670,2670,2670,2670,3
20230726,133400,812494390,2675,2675,2675,2675,0
20230726,133300,812494390,2675,2675,2675,2675,0
20230726,133200,812494390,2675,2675,2675,2675,0
20230726,133100,812494390,2675,2675,2675,2675,0
20230726,133000,812494390,2675,2660,2675,2660,2
20230726,132900,812489055,2660,2660,2660,2660,3853
20230726,132800,802240075,2660,2660,2660,2660,0
20230726,132700,802240075,2660,2660,2660,2660,1280
20230726,132600,798835275,2670,2690,2690,2670,469
20230726,132500,797583025,2675,2685,2685,2675,200
20230726,132400,797047515,2685,2680,2685,2680,107
20230726,132300,796760585,2680,2680,2680,2680,50
20230726,132200,796626585,2680,2670,2700,2670,3575
20230726,132100,787049965,2655,2665,2665,2655,1500
20230726,132000,783066780,2655,2655,2655,2655,0
20230726,131900,783066780,2655,2655,2665,2655,753
20230726,131800,781065055,2655,2665,2665,2655,431
20230726,131700,779920690,2665,2660,2665,2660,593
20230726,131600,778342350,2660,2660,2660,2660,638
20230726,131500,776645270,2660,2660,2660,2655,418
20230726,131400,775534740,2655,2655,2655,2655,0
20230726,131300,775534740,2655,2655,2660,2655,1110
20230726,131200,772587640,2650,2650,2650,2650,0
20230726,131100,772587640,2650,2650,2650,2650,790
20230726,131000,770494140,2650,2650,2650,2650,346
20230726,130900,769577240,2650,2645,2650,2645,284
20230726,130800,768824720,2645,2655,2655,2645,24
20230726,130700,768761170,2645,2645,2645,2645,436
20230726,130600,767607950,2660,2660,2660,2660,50
20230726,130500,767474950,2675,2675,2675,2675,0
20230726,130400,767474950,2675,2675,2675,2675,0
20230726,130300,767474950,2675,2650,2675,2650,4500
20230726,130200,755479995,2650,2650,2650,2650,765
20230726,130100,753452745,2650,2650,2650,2650,500
20230726,130000,752127745,2650,2665,2665,2650,5050
20230726,125900,738743745,2665,2655,2665,2650,1122
20230726,125800,735767705,2655,2655,2655,2655,394
20230726,125700,734721635,2655,2655,2655,2655,95
20230726,125600,734469410,2655,2655,2655,2655,21
20230726,125500,734413655,2670,2670,2670,2670,0
20230726,125400,734413655,2670,2670,2670,2670,0
20230726,125300,734413655,2670,2660,2670,2660,235
20230726,125200,733788535,2660,2660,2670,2660,215
20230726,125100,733216555,2650,2640,2650,2640,210
20230726,125000,732660555,2635,2635,2635,2635,0
20230726,124900,732660555,2635,2645,2645,2635,1600
20230726,124800,728444195,2640,2640,2640,2640,150
20230726,124700,728048195,2660,2640,2660,2640,2
20230726,124600,728042895,2635,2640,2640,2635,1000
20230726,124500,725407230,2635,2645,2645,2635,579
20230726,124400,723880495,2640,2645,2645,2640,332
20230726,124300,723004010,2655,2660,2660,2635,1275
20230726,124200,719643760,2660,2650,2660,2635,82
20230726,124100,719427005,2655,2655,2655,2655,1
20230726,124000,719424350,2655,2670,2670,2655,1530
20230726,123900,715343900,2670,2660,2670,2660,1600
20230726,123800,711082440,2660,2650,2660,2650,4001
20230726,123700,700454210,2650,2650,2650,2650,17
20230726,123600,700409160,2660,2660,2660,2660,0
20230726,123500,700409160,2660,2635,2660,2635,384
20230726,123400,699395000,2635,2660,2675,2625,5890
20230726,123300,683816215,2680,2675,2680,2675,988
20230726,123200,681171070,2675,2670,2675,2660,641
20230726,123100,679464505,2675,2675,2675,2675,0
20230726,123000,679464505,2675,2680,2680,2670,671
20230726,122900,677667275,2680,2680,2680,2680,66
20230726,122800,677490395,2680,2670,2680,2665,2330
20230726,122700,671265385,2655,2675,2675,2655,14307
20230726,122600,633159055,2680,2680,2680,2680,0
20230726,122500,633159055,2680,2680,2680,2680,1189
20230726,122400,629972535,2685,2680,2685,2680,402
20230726,122300,628895170,2685,2690,2700,2670,6959
20230726,122200,610241580,2695,2695,2695,2690,225
20230726,122100,609635330,2700,2695,2700,2695,202
20230726,122000,609090930,2690,2690,2690,2690,0
20230726,121900,609090930,2690,2695,2695,2690,641
20230726,121800,607364055,2695,2695,2695,2695,400
20230726,121700,606286055,2695,2695,2695,2695,320
20230726,121600,605423655,2695,2690,2695,2690,40
20230726,121500,605316050,2695,2695,2695,2695,8
20230726,121400,605294490,2695,2690,2695,2690,22
20230726,121300,605235230,2695,2695,2700,2695,1424
20230726,121200,601397495,2695,2695,2695,2695,683
20230726,121100,599556810,2695,2700,2705,2695,1028
20230726,121000,596786240,2700,2700,2700,2700,175
20230726,120900,596313740,2700,2695,2700,2695,2100
20230726,120800,590648210,2695,2695,2695,2695,50
20230726,120700,590513460,2695,2685,2695,2685,768
20230726,120600,588451320,2675,2680,2680,2675,513
20230726,120500,587076495,2670,2700,2700,2670,20270
20230726,120400,532787545,2700,2700,2710,2700,8
20230726,120300,532765925,2710,2710,2710,2710,0
20230726,120200,532765925,2710,2710,2710,2710,0
20230726,120100,532765925,2710,2710,2710,2710,4
20230726,120000,532755085,2695,2710,2710,2695,2000
20230726,115900,527350715,2710,2715,2715,2710,906
20230726,115800,524895425,2715,2715,2715,2715,209
20230726,115700,524327990,2715,2720,2720,2715,211
20230726,115600,523755120,2725,2725,2725,2725,5
20230726,115500,523741495,2720,2720,2720,2720,1549
20230726,115400,519528215,2720,2715,2720,2715,140
20230726,115300,519147825,2715,2715,2715,2715,204
20230726,115200,518593965,2710,2710,2710,2710,0
20230726,115100,518593965,2710,2710,2710,2710,1
20230726,115000,518591255,2715,2715,2715,2710,528
20230726,114900,517157915,2715,2710,2715,2710,3463
20230726,114800,507758185,2700,2700,2700,2700,299
20230726,114700,506950885,2700,2705,2705,2700,387
20230726,114600,505905885,2710,2710,2710,2710,0
20230726,114500,505905885,2710,2710,2710,2710,7
20230726,114400,505886915,2710,2710,2710,2710,1
20230726,114300,505884205,2705,2705,2705,2705,0
20230726,114200,505884205,2705,2710,2710,2705,210
20230726,114100,505316120,2710,2710,2710,2710,216
20230726,114000,504730760,2710,2710,2710,2710,0
20230726,113900,504730760,2710,2710,2710,2710,0
20230726,113800,504730760,2710,2710,2710,2710,100
20230726,113700,504459760,2715,2710,2715,2710,700
20230726,113600,502562615,2710,2710,2715,2710,120
20230726,113500,502236915,2710,2695,2710,2695,3342
20230726,113400,493224330,2695,2695,2695,2695,3028
20230726,113300,485063870,2695,2695,2695,2685,1961
20230726,113200,479795000,2700,2700,2700,2700,0
20230726,113100,479795000,2700,2705,2705,2700,77
20230726,113000,479587065,2710,2710,2710,2710,2
20230726,112900,479581645,2690,2710,2710,2690,2009
20230726,112800,474164460,2700,2700,2700,2700,0
20230726,112700,474164460,2700,2700,2700,2700,890
20230726,112600,471761460,2710,2700,2710,2700,239
20230726,112500,471115110,2705,2695,2705,2695,1972
20230726,112400,465781050,2700,2700,2700,2700,0
20230726,112300,465781050,2700,2700,2700,2700,0
20230726,112200,465781050,2700,2700,2700,2700,0
20230726,112100,465781050,2700,2700,2700,2700,1
20230726,112000,465778350,2705,2705,2705,2705,0
20230726,111900,465778350,2705,2705,2705,2705,0
20230726,111800,465778350,2705,2705,2705,2705,0
20230726,111700,465778350,2705,2705,2705,2705,0
20230726,111600,465778350,2705,2705,2705,2705,0
20230726,111500,465778350,2705,2705,2705,2705,111
20230726,111400,465478095,2705,2705,2705,2705,14
20230726,111300,465440225,2705,2705,2705,2705,405
20230726,111200,464344700,2715,2715,2715,2715,0
20230726,111100,464344700,2715,2715,2715,2715,0
20230726,111000,464344700,2715,2715,2715,2715,0
20230726,110900,464344700,2715,2715,2715,2715,1
20230726,110800,464341985,2705,2700,2705,2700,1405
20230726,110700,460541485,2705,2705,2705,2700,48
20230726,110600,460411875,2700,2705,2705,2700,141
20230726,110500,460030475,2700,2700,2700,2700,0
20230726,110400,460030475,2700,2685,2700,2675,637
20230726,110300,458321280,2705,2720,2720,2680,3184
20230726,110200,449746160,2725,2725,2725,2725,5
20230726,110100,449732535,2720,2715,2720,2715,1490
20230726,110000,445680845,2700,2725,2725,2680,9697
20230726,105900,419638215,2735,2735,2735,2735,0
20230726,105800,419638215,2735,2730,2735,2730,39
20230726,105700,419531560,2730,2730,2730,2725,1653
20230726,105600,415020370,2735,2730,2735,2720,2206
20230726,105500,409012555,2730,2730,2730,2730,399
20230726,105400,407923285,2730,2730,2730,2730,1
20230726,105300,407920555,2720,2720,2720,2720,0
20230726,105200,407920555,2720,2720,2720,2700,5078
20230726,105100,394148595,2720,2720,2720,2705,1004
20230726,105000,391432715,2715,2715,2715,2715,1593
20230726,104900,387107720,2695,2700,2700,2695,1163
20230726,104800,383972620,2700,2715,2715,2700,6944
20230726,104700,365222935,2710,2710,2710,2710,2823
20230726,104600,357572605,2710,2705,2710,2705,3737
20230726,104500,347463740,2705,2710,2710,2705,2061
20230726,104400,341888685,2710,2710,2710,2710,521
20230726,104300,340476775,2710,2710,2710,2710,443
20230726,104200,339276245,2715,2715,2715,2715,185
20230726,104100,338773970,2715,2715,2715,2715,1
20230726,104000,338771255,2715,2715,2715,2715,1653
20230726,103900,334283360,2720,2720,2720,2720,70
20230726,103800,334092960,2720,2715,2720,2715,1097
20230726,103700,331109350,2720,2725,2725,2720,4316
20230726,103600,319360145,2730,2730,2730,2730,5
20230726,103500,319346495,2730,2730,2735,2730,435
20230726,103400,318158940,2735,2735,2735,2735,1
20230726,103300,318156205,2740,2740,2740,2730,360
20230726,103200,317171520,2740,2740,2740,2740,2
20230726,103100,317166040,2725,2725,2740,2725,1183
20230726,103000,313942250,2730,2740,2740,2730,3
20230726,102900,313934040,2740,2725,2740,2725,2
20230726,102800,313928575,2740,2740,2740,2740,0
20230726,102700,313928575,2740,2735,2740,2730,1382
20230726,102600,310151915,2735,2735,2735,2735,3206
20230726,102500,301383505,2735,2735,2735,2735,1836
20230726,102400,296362045,2745,2745,2745,2745,14
20230726,102300,296323615,2745,2745,2745,2740,1023
20230726,102200,293520430,2740,2745,2745,2740,1050
20230726,102100,290639175,2750,2750,2750,2750,241
20230726,102000,289976425,2750,2750,2750,2750,0
20230726,101900,289976425,2750,2760,2760,2750,6092
20230726,101800,273220760,2755,2760,2760,2755,2014
20230726,101700,267672105,2760,2760,2760,2760,1030
20230726,101600,264829305,2760,2765,2765,2760,302
20230726,101500,263995775,2765,2760,2765,2760,89
20230726,101400,263749955,2760,2760,2760,2760,53
20230726,101300,263603675,2755,2760,2760,2755,1107
20230726,101200,260553800,2760,2760,2760,2760,1241
20230726,101100,257128640,2765,2765,2765,2755,595
20230726,101000,255489335,2765,2765,2765,2765,3
20230726,100900,255481040,2760,2760,2765,2760,2396
20230726,100800,248868065,2765,2765,2765,2765,217
20230726,100700,248268060,2780,2780,2780,2780,0
20230726,100600,248268060,2780,2760,2780,2760,101
20230726,100500,247989280,2760,2760,2760,2760,39
20230726,100400,247881640,2760,2760,2760,2760,0
20230726,100300,247881640,2760,2760,2760,2760,312
20230726,100200,247020520,2760,2780,2780,2760,2119
20230726,100100,241166400,2785,2765,2785,2765,3025
20230726,100000,232802255,2765,2770,2770,2765,2766
20230726,095900,225150690,2775,2775,2785,2775,10001
20230726,095800,197397905,2775,2775,2775,2775,0
20230726,095700,197397905,2775,2775,2775,2775,800
20230726,095600,195177905,2775,2775,2775,2775,27
20230726,095500,195102980,2775,2775,2775,2770,15189
20230726,095400,152967585,2785,2780,2785,2780,1776
20230726,095300,148030255,2790,2790,2790,2790,0
20230726,095200,148030255,2790,2790,2790,2790,212
20230726,095100,147438775,2790,2790,2790,2790,3
20230726,095000,147430405,2780,2780,2780,2780,1466
20230726,094900,143354925,2790,2790,2790,2790,4
20230726,094800,143343765,2785,2785,2785,2785,68
20230726,094700,143154385,2800,2795,2800,2795,2
20230726,094600,143148790,2800,2785,2800,2785,3050
20230726,094500,134653935,2790,2795,2800,2790,2580
20230726,094400,127453385,2800,2800,2800,2800,9
20230726,094300,127428185,2805,2805,2805,2800,17
20230726,094200,127380550,2805,2805,2805,2805,1010
20230726,094100,124547500,2805,2805,2805,2805,1
20230726,094000,124544695,2800,2810,2810,2800,174
20230726,093900,124057480,2805,2805,2805,2805,4
20230726,093800,124046260,2805,2805,2805,2805,4019
20230726,093700,112772965,2805,2795,2805,2795,7830
20230726,093600,90845530,2795,2795,2795,2775,103
20230726,093500,90559645,2775,2785,2795,2775,1324
20230726,093400,86885325,2780,2795,2800,2780,1101
20230726,093300,83821795,2800,2800,2800,2785,36
20230726,093200,83721490,2800,2795,2800,2775,7002
20230726,093100,64286745,2800,2795,2800,2795,69
20230726,093000,64093640,2800,2800,2800,2800,10
20230726,092900,64065640,2800,2800,2800,2800,0
20230726,092800,64065640,2800,2800,2800,2800,0
20230726,092700,64065640,2800,2810,2810,2800,293
20230726,092600,63244990,2810,2805,2810,2805,117
20230726,092500,62916800,2805,2780,2805,2780,943
20230726,092400,60290395,2800,2780,2800,2780,1244
20230726,092300,56822055,2800,2800,2800,2770,1119
20230726,092200,53712220,2800,2795,2800,2795,110
20230726,092100,53404225,2800,2805,2805,2800,1151
20230726,092000,50176425,2805,2805,2805,2805,35
20230726,091900,50078250,2805,2805,2805,2805,10
20230726,091800,50050200,2805,2805,2805,2805,4
20230726,091700,50038980,2785,2795,2805,2785,2703
20230726,091600,42501465,2805,2800,2805,2795,506
20230726,091500,41086130,2800,2805,2805,2795,875
20230726,091400,38636165,2800,2805,2820,2800,3116
20230726,091300,29906010,2820,2820,2820,2820,5
20230726,091200,29891910,2815,2820,2820,2805,1006
20230726,091100,27059480,2820,2820,2820,2820,1
20230726,091000,27056660,2800,2805,2805,2800,1000
20230726,090900,24256635,2820,2820,2820,2820,11
20230726,090800,24225615,2800,2825,2825,2800,2910
20230726,090700,16056930,2830,2830,2830,2830,0
20230726,090600,16056930,2830,2835,2835,2830,842
20230726,090500,13673690,2835,2840,2840,2835,9
20230726,090400,13648170,2835,2845,2845,2835,1292
20230726,090300,9974145,2845,2850,2850,2845,248
20230726,090200,9268285,2860,2855,2860,2850,2402
20230726,090100,2402400,2860,2860,2860,2860,0
20230726,090000,2402400,2860,2860,2860,2860,840