stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194100,4108469700,2185,2185,2185,2185,22706
20230726,194000,4108469700,2185,2185,2185,2185,0
20230726,193900,4108469700,2185,2185,2185,2185,0
20230726,193800,4108469700,2185,2185,2185,2185,0
20230726,193700,4108469700,2185,2185,2185,2185,0
20230726,193600,4108469700,2185,2185,2185,2185,0
20230726,193500,4108469700,2185,2185,2185,2185,0
20230726,193400,4108469700,2185,2185,2185,2185,0
20230726,193300,4108469700,2185,2185,2185,2185,0
20230726,193200,4108469700,2185,2185,2185,2185,0
20230726,193100,4108469700,2185,2185,2185,2185,0
20230726,193000,4108469700,2185,2185,2185,2185,0
20230726,192900,4108469700,2185,2185,2185,2185,0
20230726,192800,4108469700,2185,2185,2185,2185,0
20230726,192700,4108469700,2185,2185,2185,2185,0
20230726,192600,4108469700,2185,2185,2185,2185,0
20230726,192500,4108469700,2185,2185,2185,2185,0
20230726,192400,4108469700,2185,2185,2185,2185,0
20230726,192300,4108469700,2185,2185,2185,2185,0
20230726,192200,4108469700,2185,2185,2185,2185,0
20230726,192100,4108469700,2185,2185,2185,2185,0
20230726,192000,4108469700,2185,2185,2185,2185,0
20230726,191900,4108469700,2185,2185,2185,2185,0
20230726,191800,4108469700,2185,2185,2185,2185,0
20230726,191700,4108469700,2185,2185,2185,2185,0
20230726,191600,4108469700,2185,2185,2185,2185,0
20230726,191500,4108469700,2185,2185,2185,2185,0
20230726,191400,4108469700,2185,2185,2185,2185,0
20230726,191300,4108469700,2185,2185,2185,2185,0
20230726,191200,4108469700,2185,2185,2185,2185,0
20230726,191100,4108469700,2185,2185,2185,2185,22706
20230726,191000,4108469700,2185,2185,2185,2185,0
20230726,190900,4108469700,2185,2185,2185,2185,0
20230726,190800,4108469700,2185,2185,2185,2185,0
20230726,190700,4108469700,2185,2185,2185,2185,0
20230726,190600,4108469700,2185,2185,2185,2185,0
20230726,190500,4108469700,2185,2185,2185,2185,0
20230726,190400,4108469700,2185,2185,2185,2185,0
20230726,190300,4108469700,2185,2185,2185,2185,0
20230726,190200,4108469700,2185,2185,2185,2185,0
20230726,190100,4108469700,2185,2185,2185,2185,0
20230726,190000,4108469700,2185,2185,2185,2185,0
20230726,185900,4108469700,2185,2185,2185,2185,0
20230726,185800,4108469700,2185,2185,2185,2185,0
20230726,185700,4108469700,2185,2185,2185,2185,0
20230726,185600,4108469700,2185,2185,2185,2185,0
20230726,185500,4108469700,2185,2185,2185,2185,0
20230726,185400,4108469700,2185,2185,2185,2185,0
20230726,185300,4108469700,2185,2185,2185,2185,0
20230726,185200,4108469700,2185,2185,2185,2185,0
20230726,185100,4108469700,2185,2185,2185,2185,0
20230726,185000,4108469700,2185,2185,2185,2185,0
20230726,184900,4108469700,2185,2185,2185,2185,0
20230726,184800,4108469700,2185,2185,2185,2185,0
20230726,184700,4108469700,2185,2185,2185,2185,0
20230726,184600,4108469700,2185,2185,2185,2185,0
20230726,184500,4108469700,2185,2185,2185,2185,0
20230726,184400,4108469700,2185,2185,2185,2185,0
20230726,184300,4108469700,2185,2185,2185,2185,0
20230726,184200,4108469700,2185,2185,2185,2185,0
20230726,184100,4108469700,2185,2185,2185,2185,22706
20230726,184000,4108469700,2185,2185,2185,2185,0
20230726,183900,4108469700,2185,2185,2185,2185,0
20230726,183800,4108469700,2185,2185,2185,2185,0
20230726,183700,4108469700,2185,2185,2185,2185,0
20230726,183600,4108469700,2185,2185,2185,2185,0
20230726,183500,4108469700,2185,2185,2185,2185,0
20230726,183400,4108469700,2185,2185,2185,2185,0
20230726,183300,4108469700,2185,2185,2185,2185,0
20230726,183200,4108469700,2185,2185,2185,2185,0
20230726,183100,4108469700,2185,2185,2185,2185,0
20230726,183000,4108469700,2185,2185,2185,2185,0
20230726,182900,4108469700,2185,2185,2185,2185,0
20230726,182800,4108469700,2185,2185,2185,2185,0
20230726,182700,4108469700,2185,2185,2185,2185,0
20230726,182600,4108469700,2185,2185,2185,2185,0
20230726,182500,4108469700,2185,2185,2185,2185,0
20230726,182400,4108469700,2185,2185,2185,2185,0
20230726,182300,4108469700,2185,2185,2185,2185,0
20230726,182200,4108469700,2185,2185,2185,2185,0
20230726,182100,4108469700,2185,2185,2185,2185,0
20230726,182000,4108469700,2185,2185,2185,2185,0
20230726,181900,4108469700,2185,2185,2185,2185,0
20230726,181800,4108469700,2185,2185,2185,2185,0
20230726,181700,4108469700,2185,2185,2185,2185,0
20230726,181600,4108469700,2185,2185,2185,2185,0
20230726,181500,4108469700,2185,2185,2185,2185,0
20230726,181400,4108469700,2185,2185,2185,2185,0
20230726,181300,4108469700,2185,2185,2185,2185,0
20230726,181200,4108469700,2185,2185,2185,2185,0
20230726,181100,4108469700,2185,2185,2185,2185,22706
20230726,181000,4108469700,2185,2185,2185,2185,0
20230726,180900,4108469700,2185,2185,2185,2185,0
20230726,180800,4108469700,2185,2185,2185,2185,0
20230726,180700,4108469700,2185,2185,2185,2185,0
20230726,180600,4108469700,2185,2185,2185,2185,0
20230726,180500,4108469700,2185,2185,2185,2185,0
20230726,180400,4108469700,2185,2185,2185,2185,0
20230726,180300,4108469700,2185,2185,2185,2185,0
20230726,180200,4108469700,2185,2185,2185,2185,0
20230726,180100,4108469700,2185,2185,2185,2185,0
20230726,180000,4108469700,2185,2185,2185,2185,0
20230726,175900,4108469700,2185,2185,2185,2185,0
20230726,175800,4108469700,2185,2185,2185,2185,0
20230726,175700,4108469700,2185,2185,2185,2185,0
20230726,175600,4108469700,2185,2185,2185,2185,0
20230726,175500,4108469700,2185,2185,2185,2185,0
20230726,175400,4108469700,2185,2185,2185,2185,0
20230726,175300,4108469700,2185,2185,2185,2185,0
20230726,175200,4108469700,2185,2185,2185,2185,0
20230726,175100,4108469700,2185,2185,2185,2185,0
20230726,175000,4108469700,2185,2185,2185,2185,0
20230726,174900,4108469700,2185,2185,2185,2185,0
20230726,174800,4108469700,2185,2185,2185,2185,0
20230726,174700,4108469700,2185,2185,2185,2185,0
20230726,174600,4108469700,2185,2185,2185,2185,0
20230726,174500,4108469700,2185,2185,2185,2185,0
20230726,174400,4108469700,2185,2185,2185,2185,0
20230726,174300,4108469700,2185,2185,2185,2185,0
20230726,174200,4108469700,2185,2185,2185,2185,0
20230726,174100,4108469700,2185,2185,2185,2185,22706
20230726,174000,4108469700,2185,2185,2185,2185,0
20230726,173900,4108469700,2185,2185,2185,2185,0
20230726,173800,4108469700,2185,2185,2185,2185,0
20230726,173700,4108469700,2185,2185,2185,2185,0
20230726,173600,4108469700,2185,2185,2185,2185,0
20230726,173500,4108469700,2185,2185,2185,2185,0
20230726,173400,4108469700,2185,2185,2185,2185,0
20230726,173300,4108469700,2185,2185,2185,2185,0
20230726,173200,4108469700,2185,2185,2185,2185,0
20230726,173100,4108469700,2185,2185,2185,2185,0
20230726,173000,4108469700,2185,2185,2185,2185,0
20230726,172900,4108469700,2185,2185,2185,2185,0
20230726,172800,4108469700,2185,2185,2185,2185,0
20230726,172700,4108469700,2185,2185,2185,2185,0
20230726,172600,4108469700,2185,2185,2185,2185,0
20230726,172500,4108469700,2185,2185,2185,2185,0
20230726,172400,4108469700,2185,2185,2185,2185,0
20230726,172300,4108469700,2185,2185,2185,2185,0
20230726,172200,4108469700,2185,2185,2185,2185,0
20230726,172100,4108469700,2185,2185,2185,2185,0
20230726,172000,4108469700,2185,2185,2185,2185,0
20230726,171900,4108469700,2185,2185,2185,2185,0
20230726,171800,4108469700,2185,2185,2185,2185,0
20230726,171700,4108469700,2185,2185,2185,2185,0
20230726,171600,4108469700,2185,2185,2185,2185,0
20230726,171500,4108469700,2185,2185,2185,2185,0
20230726,171400,4108469700,2185,2185,2185,2185,0
20230726,171300,4108469700,2185,2185,2185,2185,0
20230726,171200,4108469700,2185,2185,2185,2185,0
20230726,171100,4108469700,2185,2185,2185,2185,22706
20230726,171000,4108469700,2185,2185,2185,2185,0
20230726,170900,4108469700,2185,2185,2185,2185,0
20230726,170800,4108469700,2185,2185,2185,2185,0
20230726,170700,4108469700,2185,2185,2185,2185,0
20230726,170600,4108469700,2185,2185,2185,2185,0
20230726,170500,4108469700,2185,2185,2185,2185,0
20230726,170400,4108469700,2185,2185,2185,2185,0
20230726,170300,4108469700,2185,2185,2185,2185,0
20230726,170200,4108469700,2185,2185,2185,2185,0
20230726,170100,4108469700,2185,2185,2185,2185,0
20230726,170000,4108469700,2185,2185,2185,2185,0
20230726,165900,4108469700,2185,2185,2185,2185,0
20230726,165800,4108469700,2185,2185,2185,2185,0
20230726,165700,4108469700,2185,2185,2185,2185,0
20230726,165600,4108469700,2185,2185,2185,2185,0
20230726,165500,4108469700,2185,2185,2185,2185,0
20230726,165400,4108469700,2185,2185,2185,2185,0
20230726,165300,4108469700,2185,2185,2185,2185,0
20230726,165200,4108469700,2185,2185,2185,2185,0
20230726,165100,4108469700,2185,2185,2185,2185,0
20230726,165000,4108469700,2185,2185,2185,2185,0
20230726,164900,4108469700,2185,2185,2185,2185,0
20230726,164800,4108469700,2185,2185,2185,2185,0
20230726,164700,4108469700,2185,2185,2185,2185,0
20230726,164600,4108469700,2185,2185,2185,2185,0
20230726,164500,4108469700,2185,2185,2185,2185,0
20230726,164400,4108469700,2185,2185,2185,2185,0
20230726,164300,4108469700,2185,2185,2185,2185,0
20230726,164200,4108469700,2185,2185,2185,2185,0
20230726,164100,4108469700,2185,2185,2185,2185,22706
20230726,164000,4108469700,2185,2185,2185,2185,0
20230726,163900,4108469700,2185,2185,2185,2185,0
20230726,163800,4108469700,2185,2185,2185,2185,0
20230726,163700,4108469700,2185,2185,2185,2185,0
20230726,163600,4108469700,2185,2185,2185,2185,0
20230726,163500,4108469700,2185,2185,2185,2185,0
20230726,163400,4108469700,2185,2185,2185,2185,0
20230726,163300,4108469700,2185,2185,2185,2185,0
20230726,163200,4108469700,2185,2185,2185,2185,0
20230726,163100,4108469700,2185,2185,2185,2185,0
20230726,163000,4108469700,2185,2185,2185,2185,0
20230726,162900,4108469700,2185,2185,2185,2185,0
20230726,162800,4108469700,2185,2185,2185,2185,0
20230726,162700,4108469700,2185,2185,2185,2185,0
20230726,162600,4108469700,2185,2185,2185,2185,0
20230726,162500,4108469700,2185,2185,2185,2185,0
20230726,162400,4108469700,2185,2185,2185,2185,0
20230726,162300,4108469700,2185,2185,2185,2185,0
20230726,162200,4108469700,2185,2185,2185,2185,0
20230726,162100,4108469700,2185,2185,2185,2185,0
20230726,162000,4108469700,2185,2185,2185,2185,0
20230726,161900,4108469700,2185,2185,2185,2185,0
20230726,161800,4108469700,2185,2185,2185,2185,0
20230726,161700,4108469700,2185,2185,2185,2185,0
20230726,161600,4108469700,2185,2185,2185,2185,0
20230726,161500,4108469700,2185,2185,2185,2185,0
20230726,161400,4108469700,2185,2185,2185,2185,0
20230726,161300,4108469700,2185,2185,2185,2185,0
20230726,161200,4108469700,2185,2185,2185,2185,0
20230726,161100,4108469700,2185,2185,2185,2185,22706
20230726,161000,4108469700,2185,2185,2185,2185,0
20230726,160900,4108469700,2185,2185,2185,2185,0
20230726,160800,4108469700,2185,2185,2185,2185,0
20230726,160700,4108469700,2185,2185,2185,2185,0
20230726,160600,4108469700,2185,2185,2185,2185,0
20230726,160500,4108469700,2185,2185,2185,2185,0
20230726,160400,4108469700,2185,2185,2185,2185,0
20230726,160300,4108469700,2185,2185,2185,2185,0
20230726,160200,4108469700,2185,2185,2185,2185,0
20230726,160100,4108469700,2185,2185,2185,2185,0
20230726,160000,4108469700,2185,2185,2185,2185,0
20230726,155900,4108469700,2185,2185,2185,2185,0
20230726,155800,4108469700,2185,2185,2185,2185,0
20230726,155700,4108469700,2185,2185,2185,2185,0
20230726,155600,4108469700,2185,2185,2185,2185,0
20230726,155500,4108469700,2185,2185,2185,2185,0
20230726,155400,4108469700,2185,2185,2185,2185,0
20230726,155300,4108469700,2185,2185,2185,2185,0
20230726,155200,4108469700,2185,2185,2185,2185,0
20230726,155100,4108469700,2185,2185,2185,2185,0
20230726,155000,4108469700,2185,2185,2185,2185,0
20230726,154900,4108469700,2185,2185,2185,2185,0
20230726,154800,4108469700,2185,2185,2185,2185,0
20230726,154700,4108469700,2185,2185,2185,2185,0
20230726,154600,4108469700,2185,2185,2185,2185,0
20230726,154500,4108469700,2185,2185,2185,2185,0
20230726,154400,4108469700,2185,2185,2185,2185,0
20230726,154300,4108469700,2185,2185,2185,2185,0
20230726,154200,4108469700,2185,2185,2185,2185,0
20230726,154100,4108469700,2185,2185,2185,2185,22706
20230726,154000,4108469700,2185,2185,2185,2185,0
20230726,153900,4108469700,2185,2185,2185,2185,0
20230726,153800,4108469700,2185,2185,2185,2185,0
20230726,153700,4108469700,2185,2185,2185,2185,0
20230726,153600,4108469700,2185,2185,2185,2185,0
20230726,153500,4108469700,2185,2185,2185,2185,0
20230726,153400,4108469700,2185,2185,2185,2185,0
20230726,153300,4108469700,2185,2185,2185,2185,0
20230726,153200,4108469700,2185,2185,2185,2185,0
20230726,153100,4108469700,2185,2185,2185,2185,0
20230726,153000,4108469700,2185,2185,2185,2185,22706
20230726,152900,4058857090,2185,2185,2185,2185,0
20230726,152800,4058857090,2185,2185,2185,2185,0
20230726,152700,4058857090,2185,2185,2185,2185,0
20230726,152600,4058857090,2185,2185,2185,2185,0
20230726,152500,4058857090,2185,2185,2185,2185,0
20230726,152400,4058857090,2185,2185,2185,2185,0
20230726,152300,4058857090,2185,2185,2185,2185,0
20230726,152200,4058857090,2185,2185,2185,2185,0
20230726,152100,4058857090,2185,2185,2185,2185,0
20230726,152000,4058857090,2185,2185,2185,2185,0
20230726,151900,4058857090,2185,2175,2190,2170,5180
20230726,151800,4047552815,2180,2190,2190,2180,16463
20230726,151700,4011634005,2190,2185,2190,2185,3192
20230726,151600,4004658025,2185,2185,2190,2185,6432
20230726,151500,3990603645,2185,2185,2185,2180,4336
20230726,151400,3981130055,2185,2185,2185,2180,557
20230726,151300,3979915510,2185,2180,2185,2180,758
20230726,151200,3978262980,2180,2170,2180,2160,7229
20230726,151100,3962566655,2175,2170,2175,2165,2296
20230726,151000,3957586305,2175,2165,2175,2165,1546
20230726,150900,3954238920,2170,2170,2175,2165,10181
20230726,150800,3932194130,2170,2175,2175,2170,77
20230726,150700,3932027030,2165,2175,2180,2165,1959
20230726,150600,3927781855,2175,2170,2175,2170,5359
20230726,150500,3916146260,2175,2175,2175,2175,0
20230726,150400,3916146260,2175,2170,2185,2170,7609
20230726,150300,3899631715,2185,2185,2185,2170,3769
20230726,150200,3891440505,2185,2190,2190,2185,2119
20230726,150100,3886807070,2190,2185,2190,2185,1941
20230726,150000,3882565975,2185,2195,2195,2185,3275
20230726,145900,3875399385,2195,2195,2195,2195,4
20230726,145800,3875390605,2195,2190,2195,2190,51
20230726,145700,3875278895,2195,2200,2200,2180,1422
20230726,145600,3872164640,2195,2190,2195,2175,5683
20230726,145500,3859737650,2175,2185,2190,2165,6030
20230726,145400,3846653320,2185,2195,2195,2185,1077
20230726,145300,3844300025,2185,2195,2195,2185,63
20230726,145200,3844161840,2195,2190,2195,2190,1013
20230726,145100,3841943345,2190,2190,2190,2190,26
20230726,145000,3841886405,2190,2185,2190,2180,8009
20230726,144900,3824419895,2180,2180,2190,2180,2165
20230726,144800,3819695155,2185,2190,2190,2185,2094
20230726,144700,3815119740,2185,2195,2195,2185,258
20230726,144600,3814555715,2195,2200,2200,2190,71
20230726,144500,3814400160,2185,2190,2200,2185,4710
20230726,144400,3804085240,2195,2200,2200,2190,8371
20230726,144300,3785735070,2200,2210,2210,2200,2238
20230726,144200,3780811400,2210,2210,2215,2205,1953
20230726,144100,3776502010,2210,2205,2215,2205,2940
20230726,144000,3770004650,2210,2200,2210,2190,13630
20230726,143900,3739981890,2195,2190,2195,2190,1829
20230726,143800,3735971240,2195,2190,2195,2190,216
20230726,143700,3735498170,2195,2205,2205,2195,2086
20230726,143600,3730908050,2200,2185,2200,2185,11175
20230726,143500,3706332355,2185,2190,2190,2185,5630
20230726,143400,3694025805,2190,2190,2190,2190,10
20230726,143300,3694003905,2190,2195,2195,2180,625
20230726,143200,3692632070,2195,2195,2195,2180,157
20230726,143100,3692289705,2200,2200,2200,2185,2819
20230726,143000,3686128300,2185,2195,2200,2185,1191
20230726,142900,3683518335,2195,2190,2195,2190,701
20230726,142800,3681983140,2200,2190,2200,2190,1264
20230726,142700,3679209350,2195,2185,2195,2185,7452
20230726,142600,3662889465,2185,2195,2195,2185,1181
20230726,142500,3660303145,2185,2185,2195,2185,365
20230726,142400,3659503970,2185,2185,2195,2180,1171
20230726,142300,3656945530,2180,2180,2180,2170,295
20230726,142200,3656302440,2170,2175,2185,2165,4630
20230726,142100,3646252405,2190,2185,2190,2170,50
20230726,142000,3646143760,2185,2200,2200,2185,6880
20230726,141900,3631090990,2205,2205,2205,2205,6
20230726,141800,3631077760,2195,2190,2195,2190,11145
20230726,141700,3606670110,2200,2190,2200,2190,7871
20230726,141600,3589387920,2190,2175,2190,2165,9070
20230726,141500,3569614915,2175,2175,2180,2155,2427
20230726,141400,3564348690,2165,2170,2175,2155,739
20230726,141300,3562753070,2165,2175,2175,2165,12
20230726,141200,3562727070,2180,2160,2180,2160,756
20230726,141100,3561092530,2175,2160,2175,2160,906
20230726,141000,3559130305,2155,2150,2155,2150,600
20230726,140900,3557837805,2150,2155,2165,2150,6306
20230726,140800,3544254415,2165,2155,2165,2150,1039
20230726,140700,3542020340,2155,2155,2160,2150,4388
20230726,140600,3532564190,2150,2160,2170,2150,14589
20230726,140500,3501084080,2175,2155,2175,2155,427
20230726,140400,3500163875,2155,2160,2160,2155,12246
20230726,140300,3473717130,2160,2165,2165,2160,1005
20230726,140200,3471546080,2180,2170,2180,2150,22547
20230726,140100,3422940130,2155,2160,2165,2150,3119
20230726,140000,3416198310,2160,2150,2160,2150,9140
20230726,135900,3396527310,2150,2160,2160,2150,1950
20230726,135800,3392329810,2150,2160,2160,2150,550
20230726,135700,3391145810,2165,2160,2165,2150,10994
20230726,135600,3367415690,2160,2160,2170,2160,691
20230726,135500,3365922400,2160,2165,2170,2160,3204
20230726,135400,3358990000,2170,2165,2170,2165,2062
20230726,135300,3354523270,2165,2170,2175,2165,2599
20230726,135200,3348886750,2170,2175,2175,2170,3099
20230726,135100,3342146920,2175,2175,2175,2175,440
20230726,135000,3341189920,2175,2175,2175,2175,6011
20230726,134900,3328115995,2180,2180,2185,2180,846
20230726,134800,3326271695,2185,2175,2185,2165,10630
20230726,134700,3303220390,2175,2175,2175,2175,2754
20230726,134600,3297230440,2170,2180,2180,2170,5600
20230726,134500,3285045115,2180,2180,2185,2180,1286
20230726,134400,3282238045,2185,2190,2190,2175,2094
20230726,134300,3277675125,2190,2190,2200,2180,712
20230726,134200,3276118675,2190,2190,2190,2190,1000
20230726,134100,3273928675,2190,2175,2190,2175,934
20230726,134000,3271894920,2180,2180,2180,2175,764
20230726,133900,3270230120,2180,2175,2180,2175,178
20230726,133800,3269842270,2180,2180,2180,2180,3713
20230726,133700,3261747930,2180,2190,2190,2180,1057
20230726,133600,3259443100,2185,2185,2190,2185,604
20230726,133500,3258123355,2185,2190,2190,2180,6736
20230726,133400,3243382515,2190,2190,2190,2190,50
20230726,133300,3243273015,2190,2185,2190,2185,111
20230726,133200,3243030025,2190,2190,2190,2190,482
20230726,133100,3241974445,2180,2195,2195,2180,6082
20230726,133000,3228654010,2190,2190,2195,2190,575
20230726,132900,3227392355,2190,2180,2190,2180,868
20230726,132800,3225491850,2180,2180,2180,2180,291
20230726,132700,3224857470,2185,2185,2185,2185,0
20230726,132600,3224857470,2185,2170,2190,2170,9958
20230726,132500,3203246575,2170,2170,2170,2170,0
20230726,132400,3203246575,2170,2190,2190,2170,467
20230726,132300,3202223870,2170,2190,2190,2170,7286
20230726,132200,3186344680,2185,2175,2190,2175,2604
20230726,132100,3180658920,2175,2185,2190,2175,4535
20230726,132000,3170749305,2185,2185,2185,2185,923
20230726,131900,3168732550,2175,2170,2180,2170,4203
20230726,131800,3159572670,2170,2165,2170,2160,962
20230726,131700,3157492235,2170,2170,2170,2165,2631
20230726,131600,3151786565,2175,2170,2175,2170,6925
20230726,131500,3136755765,2180,2175,2180,2175,1057
20230726,131400,3134456505,2175,2170,2175,2170,2
20230726,131300,3134452160,2170,2170,2170,2170,2605
20230726,131200,3128799310,2170,2170,2170,2155,3696
20230726,131100,3120802960,2170,2165,2170,2165,21
20230726,131000,3120757490,2160,2160,2170,2145,20808
20230726,130900,3075989465,2160,2160,2160,2155,19599
20230726,130800,3033705485,2165,2170,2170,2160,804
20230726,130700,3031962320,2170,2165,2170,2165,6162
20230726,130600,3018615360,2170,2170,2170,2170,4957
20230726,130500,3007858670,2170,2170,2170,2170,169
20230726,130400,3007491940,2175,2170,2175,2170,1304
20230726,130300,3004662240,2170,2175,2175,2170,3166
20230726,130200,2997791925,2175,2170,2175,2170,241
20230726,130100,2997268675,2165,2165,2165,2165,0
20230726,130000,2997268675,2165,2165,2175,2165,5078
20230726,125900,2986274215,2170,2175,2180,2170,1081
20230726,125800,2983928185,2170,2170,2170,2170,2986
20230726,125700,2977448565,2170,2180,2185,2170,5685
20230726,125600,2965063385,2180,2180,2180,2180,200
20230726,125500,2964627385,2180,2175,2180,2175,152
20230726,125400,2964296030,2180,2180,2180,2180,35
20230726,125300,2964219730,2170,2170,2170,2170,617
20230726,125200,2962880840,2180,2180,2180,2175,469
20230726,125100,2961860570,2180,2180,2180,2180,4
20230726,125000,2961851850,2180,2175,2180,2175,4147
20230726,124900,2952815770,2175,2175,2175,2165,1292
20230726,124800,2950005870,2165,2170,2175,2155,6706
20230726,124700,2935488605,2160,2165,2170,2160,5414
20230726,124600,2923761985,2160,2170,2170,2160,814
20230726,124500,2922003330,2170,2160,2170,2155,13071
20230726,124400,2893731700,2160,2160,2165,2155,9185
20230726,124300,2873892110,2165,2160,2170,2150,24966
20230726,124200,2820093845,2160,2165,2170,2160,15335
20230726,124100,2786959255,2165,2170,2170,2165,1203
20230726,124000,2784353010,2170,2165,2170,2165,1989
20230726,123900,2780046180,2165,2165,2170,2160,7161
20230726,123800,2764569765,2160,2170,2175,2160,3366
20230726,123700,2757273485,2170,2165,2170,2160,934
20230726,123600,2755253225,2165,2165,2165,2165,1147
20230726,123500,2752769970,2165,2170,2170,2160,9488
20230726,123400,2732237755,2165,2170,2180,2165,5536
20230726,123300,2720219555,2180,2170,2180,2170,194
20230726,123200,2719798060,2185,2185,2185,2185,5
20230726,123100,2719787135,2185,2180,2185,2170,9986
20230726,123000,2698112560,2185,2180,2185,2175,15334
20230726,122900,2664755860,2180,2175,2180,2170,5289
20230726,122800,2653252375,2175,2180,2180,2175,8432
20230726,122700,2634912745,2180,2180,2180,2180,65
20230726,122600,2634771045,2180,2185,2185,2180,441
20230726,122500,2633809005,2180,2180,2185,2175,2051
20230726,122400,2629346565,2175,2185,2185,2175,4499
20230726,122300,2619534470,2185,2185,2185,2185,3285
20230726,122200,2612356745,2185,2190,2190,2185,14
20230726,122100,2612326130,2190,2185,2190,2180,1041
20230726,122000,2610053665,2185,2185,2185,2185,594
20230726,121900,2608755775,2185,2185,2185,2185,800
20230726,121800,2607007775,2180,2180,2180,2180,20
20230726,121700,2606964175,2180,2180,2180,2175,3945
20230726,121600,2598364080,2185,2180,2190,2180,14712
20230726,121500,2566291215,2180,2190,2190,2180,9316
20230726,121400,2545936495,2190,2190,2195,2185,706
20230726,121300,2544389490,2190,2190,2190,2190,601
20230726,121200,2543073300,2190,2190,2190,2185,7471
20230726,121100,2526712485,2200,2200,2200,2190,77
20230726,121000,2526543135,2195,2200,2200,2195,3181
20230726,120900,2519560790,2195,2195,2200,2195,311
20230726,120800,2518877990,2195,2195,2200,2195,6066
20230726,120700,2505563070,2200,2200,2200,2200,787
20230726,120600,2503831670,2200,2200,2200,2195,705
20230726,120500,2502283195,2200,2200,2200,2200,149
20230726,120400,2501955395,2200,2200,2200,2200,75
20230726,120300,2501790395,2200,2205,2205,2200,29
20230726,120200,2501726590,2200,2205,2205,2200,3734
20230726,120100,2493511630,2195,2195,2200,2195,7692
20230726,120000,2476596265,2195,2200,2200,2195,431
20230726,115900,2475648815,2195,2195,2195,2195,700
20230726,115800,2474112315,2200,2195,2200,2195,729
20230726,115700,2472511015,2195,2195,2200,2195,256
20230726,115600,2471948595,2200,2205,2205,2195,300
20230726,115500,2471288895,2200,2195,2205,2195,1872
20230726,115400,2467174260,2205,2205,2205,2195,437
20230726,115300,2466214925,2200,2205,2205,2195,5402
20230726,115200,2454332245,2205,2205,2205,2205,11
20230726,115100,2454307990,2210,2210,2210,2210,1131
20230726,115000,2451808480,2200,2210,2210,2200,4016
20230726,114900,2442966400,2210,2200,2210,2200,5053
20230726,114800,2431849480,2200,2200,2210,2200,1200
20230726,114700,2429207495,2210,2210,2210,2210,230
20230726,114600,2428699195,2200,2210,2210,2200,293
20230726,114500,2428054050,2205,2210,2210,2205,249
20230726,114400,2427503795,2210,2210,2210,2205,232
20230726,114300,2426992075,2210,2205,2210,2205,1620
20230726,114200,2423419605,2210,2210,2210,2210,320
20230726,114100,2422712405,2210,2210,2215,2205,3663
20230726,114000,2414621440,2215,2205,2215,2205,300
20230726,113900,2413958335,2210,2210,2210,2210,322
20230726,113800,2413246715,2210,2210,2210,2210,1009
20230726,113700,2411016825,2210,2210,2210,2210,235
20230726,113600,2410497475,2210,2210,2210,2210,5
20230726,113500,2410486425,2210,2205,2210,2200,1917
20230726,113400,2406260370,2205,2210,2210,2205,516
20230726,113300,2405121575,2210,2205,2210,2205,4713
20230726,113200,2394729390,2205,2205,2205,2205,3403
20230726,113100,2387225775,2210,2210,2210,2210,1401
20230726,113000,2384129565,2210,2210,2210,2210,32
20230726,112900,2384058845,2205,2205,2205,2205,3500
20230726,112800,2376341345,2210,2205,2210,2190,5910
20230726,112700,2363356820,2195,2200,2200,2195,1594
20230726,112600,2359855600,2200,2200,2205,2190,6797
20230726,112500,2344960110,2200,2200,2200,2200,100
20230726,112400,2344740110,2200,2205,2205,2200,1507
20230726,112300,2341424550,2200,2205,2205,2200,1547
20230726,112200,2338021125,2205,2200,2205,2200,50
20230726,112100,2337910915,2200,2205,2205,2200,148
20230726,112000,2337585160,2205,2205,2205,2205,2452
20230726,111900,2332178500,2205,2205,2210,2200,2680
20230726,111800,2326256400,2205,2205,2205,2205,100
20230726,111700,2326035900,2205,2195,2205,2195,1643
20230726,111600,2322422160,2195,2200,2200,2195,51
20230726,111500,2322310210,2195,2195,2205,2195,439
20230726,111400,2321342780,2200,2200,2200,2200,1112
20230726,111300,2318896380,2200,2200,2200,2200,5
20230726,111200,2318885380,2200,2200,2200,2200,2000
20230726,111100,2314485380,2200,2200,2205,2200,500
20230726,111000,2313383630,2200,2205,2205,2200,101
20230726,110900,2313161425,2210,2210,2210,2210,15
20230726,110800,2313128275,2210,2210,2210,2210,20
20230726,110700,2313084075,2210,2205,2210,2200,714
20230726,110600,2311511945,2200,2215,2215,2200,3033
20230726,110500,2304808680,2210,2215,2215,2210,863
20230726,110400,2302900470,2220,2205,2220,2200,15147
20230726,110300,2269319350,2210,2210,2210,2210,828
20230726,110200,2267489470,2200,2200,2200,2200,3703
20230726,110100,2259342870,2200,2195,2210,2195,2855
20230726,110000,2253052045,2195,2200,2200,2195,1887
20230726,105900,2248900685,2200,2205,2205,2200,1842
20230726,105800,2244841575,2205,2190,2205,2190,971
20230726,105700,2242705020,2190,2195,2195,2190,1034
20230726,105600,2240440440,2190,2205,2205,2190,1868
20230726,105500,2236334005,2205,2205,2210,2205,633
20230726,105400,2234935085,2210,2210,2210,2210,13
20230726,105300,2234906355,2215,2210,2215,2210,2698
20230726,105200,2228943690,2210,2210,2215,2210,5041
20230726,105100,2217783100,2210,2200,2210,2200,3670
20230726,105000,2209690335,2200,2180,2200,2175,5566
20230726,104900,2197477575,2190,2180,2190,2180,12120
20230726,104800,2171020925,2180,2165,2190,2160,10159
20230726,104700,2148890985,2165,2175,2175,2160,35562
20230726,104600,2071917165,2175,2190,2190,2170,10980
20230726,104500,2048032845,2190,2195,2195,2180,11979
20230726,104400,2021876765,2190,2205,2205,2190,10541
20230726,104300,1998694850,2210,2205,2215,2205,2304
20230726,104200,1993606450,2205,2205,2215,2200,20839
20230726,104100,1947757420,2215,2200,2215,2200,1304
20230726,104000,1944882485,2205,2215,2215,2205,2500
20230726,103900,1939369965,2210,2210,2210,2205,8732
20230726,103800,1920111495,2205,2200,2215,2200,4103
20230726,103700,1911065045,2210,2200,2215,2195,8881
20230726,103600,1891461825,2205,2195,2210,2185,6743
20230726,103500,1876703695,2195,2210,2210,2195,1932
20230726,103400,1872448955,2210,2205,2210,2200,1951
20230726,103300,1868151295,2205,2200,2215,2195,6773
20230726,103200,1853233780,2190,2205,2215,2185,70465
20230726,103100,1698247500,2205,2220,2220,2205,10954
20230726,103000,1674037545,2220,2225,2225,2220,1619
20230726,102900,1670440315,2230,2220,2230,2220,4492
20230726,102800,1660453615,2220,2220,2220,2220,718
20230726,102700,1658859655,2220,2220,2225,2220,6771
20230726,102600,1643828015,2220,2210,2225,2210,7369
20230726,102500,1627506065,2210,2220,2220,2210,16350
20230726,102400,1591303925,2220,2220,2225,2220,5976
20230726,102300,1578037200,2220,2225,2230,2220,1258
20230726,102200,1575243250,2230,2225,2230,2225,1215
20230726,102100,1572539860,2230,2225,2230,2220,1201
20230726,102000,1569868340,2225,2225,2235,2225,2113
20230726,101900,1565162195,2235,2240,2240,2220,4063
20230726,101800,1556125455,2240,2230,2240,2225,328
20230726,101700,1555395605,2235,2240,2245,2235,1268
20230726,101600,1552560160,2250,2245,2250,2240,2033
20230726,101500,1547997210,2250,2235,2250,2235,710
20230726,101400,1546403415,2250,2235,2250,2220,19181
20230726,101300,1503557115,2240,2235,2240,2235,89
20230726,101200,1503358195,2245,2240,2245,2235,1881
20230726,101100,1499145150,2245,2235,2245,2230,6519
20230726,101000,1484563295,2235,2230,2235,2230,511
20230726,100900,1483423210,2235,2225,2235,2225,1103
20230726,100800,1480963295,2240,2240,2240,2240,468
20230726,100700,1479914975,2240,2235,2245,2220,8713
20230726,100600,1460491770,2230,2225,2230,2225,3469
20230726,100500,1452755945,2230,2220,2230,2220,5863
20230726,100400,1439684245,2220,2240,2240,2220,9816
20230726,100300,1417827910,2230,2230,2235,2220,8857
20230726,100200,1398112695,2230,2230,2230,2225,3304
20230726,100100,1390745275,2230,2235,2240,2230,1656
20230726,100000,1387052380,2230,2235,2240,2230,2715
20230726,095900,1380986130,2240,2235,2240,2235,4687
20230726,095800,1370501325,2235,2240,2240,2235,7841
20230726,095700,1352939750,2240,2245,2245,2240,2000
20230726,095600,1348455585,2245,2245,2245,2235,6544
20230726,095500,1333771480,2235,2240,2245,2230,10488
20230726,095400,1310305260,2245,2250,2255,2245,1314
20230726,095300,1307349960,2245,2245,2250,2215,16945
20230726,095200,1269550105,2240,2240,2240,2240,0
20230726,095100,1269550105,2240,2240,2240,2235,1929
20230726,095000,1265230605,2240,2240,2240,2230,10182
20230726,094900,1242483625,2240,2240,2240,2240,172
20230726,094800,1242098345,2240,2245,2245,2240,5264
20230726,094700,1230306865,2240,2240,2245,2235,4468
20230726,094600,1220293840,2245,2235,2245,2235,1363
20230726,094500,1217247485,2235,2235,2240,2235,3111
20230726,094400,1210286390,2235,2240,2245,2235,4194
20230726,094300,1200893965,2240,2235,2245,2235,1700
20230726,094200,1197089925,2235,2240,2240,2235,1314
20230726,094100,1194147890,2240,2240,2240,2240,255
20230726,094000,1193576690,2245,2240,2245,2235,5312
20230726,093900,1181685155,2240,2245,2245,2240,7981
20230726,093800,1163778230,2245,2250,2255,2245,1663
20230726,093700,1160044230,2250,2240,2255,2240,4159
20230726,093600,1150686575,2245,2240,2245,2240,496
20230726,093500,1149574265,2250,2245,2250,2240,5202
20230726,093400,1137915765,2245,2250,2255,2245,6222
20230726,093300,1123922330,2250,2240,2255,2240,8416
20230726,093200,1105005910,2240,2245,2245,2235,2013
20230726,093100,1100496740,2245,2240,2245,2235,18
20230726,093000,1100456405,2240,2240,2245,2230,1305
20230726,092900,1097533635,2240,2240,2245,2240,3983
20230726,092800,1088594800,2240,2240,2240,2230,9636
20230726,092700,1067036320,2240,2225,2240,2220,13129
20230726,092600,1037801130,2220,2210,2225,2210,6286
20230726,092500,1023881235,2210,2220,2220,2210,858
20230726,092400,1021984570,2210,2220,2220,2210,11099
20230726,092300,997355040,2220,2220,2220,2210,2579
20230726,092200,991643460,2220,2220,2220,2205,20649
20230726,092100,946030560,2205,2210,2220,2205,15647
20230726,092000,911459495,2210,2220,2225,2210,8850
20230726,091900,891829865,2215,2220,2220,2210,17421
20230726,091800,853226785,2220,2230,2230,2220,13572
20230726,091700,823065750,2230,2220,2235,2210,29119
20230726,091600,758320390,2210,2220,2240,2210,49663
20230726,091500,648357330,2220,2225,2230,2215,15698
20230726,091400,613463615,2220,2235,2250,2220,31582
20230726,091300,543138735,2235,2255,2255,2230,14163
20230726,091200,511493560,2250,2255,2255,2240,2243
20230726,091100,506456745,2240,2245,2255,2230,29348
20230726,091000,440747135,2245,2250,2250,2230,21492
20230726,090900,392687805,2250,2235,2250,2235,4199
20230726,090800,383280195,2240,2250,2250,2230,22308
20230726,090700,333262645,2255,2250,2255,2245,6435
20230726,090600,318805170,2245,2265,2265,2245,40110
20230726,090500,228573310,2250,2265,2280,2250,35822
20230726,090400,147757205,2265,2280,2280,2265,20336
20230726,090300,101503500,2280,2285,2285,2275,8528
20230726,090200,82052960,2295,2285,2300,2285,3597
20230726,090100,73825330,2290,2310,2310,2290,18238
20230726,090000,31903905,2310,2310,2315,2305,13577