stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194100,7220255670,2520,2520,2520,2520,21992
20230726,194000,7220255670,2520,2520,2520,2520,0
20230726,193900,7220255670,2520,2520,2520,2520,0
20230726,193800,7220255670,2520,2520,2520,2520,0
20230726,193700,7220255670,2520,2520,2520,2520,0
20230726,193600,7220255670,2520,2520,2520,2520,0
20230726,193500,7220255670,2520,2520,2520,2520,0
20230726,193400,7220255670,2520,2520,2520,2520,0
20230726,193300,7220255670,2520,2520,2520,2520,0
20230726,193200,7220255670,2520,2520,2520,2520,0
20230726,193100,7220255670,2520,2520,2520,2520,0
20230726,193000,7220255670,2520,2520,2520,2520,0
20230726,192900,7220255670,2520,2520,2520,2520,0
20230726,192800,7220255670,2520,2520,2520,2520,0
20230726,192700,7220255670,2520,2520,2520,2520,0
20230726,192600,7220255670,2520,2520,2520,2520,0
20230726,192500,7220255670,2520,2520,2520,2520,0
20230726,192400,7220255670,2520,2520,2520,2520,0
20230726,192300,7220255670,2520,2520,2520,2520,0
20230726,192200,7220255670,2520,2520,2520,2520,0
20230726,192100,7220255670,2520,2520,2520,2520,0
20230726,192000,7220255670,2520,2520,2520,2520,0
20230726,191900,7220255670,2520,2520,2520,2520,0
20230726,191800,7220255670,2520,2520,2520,2520,0
20230726,191700,7220255670,2520,2520,2520,2520,0
20230726,191600,7220255670,2520,2520,2520,2520,0
20230726,191500,7220255670,2520,2520,2520,2520,0
20230726,191400,7220255670,2520,2520,2520,2520,0
20230726,191300,7220255670,2520,2520,2520,2520,0
20230726,191200,7220255670,2520,2520,2520,2520,0
20230726,191100,7220255670,2520,2520,2520,2520,21992
20230726,191000,7220255670,2520,2520,2520,2520,0
20230726,190900,7220255670,2520,2520,2520,2520,0
20230726,190800,7220255670,2520,2520,2520,2520,0
20230726,190700,7220255670,2520,2520,2520,2520,0
20230726,190600,7220255670,2520,2520,2520,2520,0
20230726,190500,7220255670,2520,2520,2520,2520,0
20230726,190400,7220255670,2520,2520,2520,2520,0
20230726,190300,7220255670,2520,2520,2520,2520,0
20230726,190200,7220255670,2520,2520,2520,2520,0
20230726,190100,7220255670,2520,2520,2520,2520,0
20230726,190000,7220255670,2520,2520,2520,2520,0
20230726,185900,7220255670,2520,2520,2520,2520,0
20230726,185800,7220255670,2520,2520,2520,2520,0
20230726,185700,7220255670,2520,2520,2520,2520,0
20230726,185600,7220255670,2520,2520,2520,2520,0
20230726,185500,7220255670,2520,2520,2520,2520,0
20230726,185400,7220255670,2520,2520,2520,2520,0
20230726,185300,7220255670,2520,2520,2520,2520,0
20230726,185200,7220255670,2520,2520,2520,2520,0
20230726,185100,7220255670,2520,2520,2520,2520,0
20230726,185000,7220255670,2520,2520,2520,2520,0
20230726,184900,7220255670,2520,2520,2520,2520,0
20230726,184800,7220255670,2520,2520,2520,2520,0
20230726,184700,7220255670,2520,2520,2520,2520,0
20230726,184600,7220255670,2520,2520,2520,2520,0
20230726,184500,7220255670,2520,2520,2520,2520,0
20230726,184400,7220255670,2520,2520,2520,2520,0
20230726,184300,7220255670,2520,2520,2520,2520,0
20230726,184200,7220255670,2520,2520,2520,2520,0
20230726,184100,7220255670,2520,2520,2520,2520,21992
20230726,184000,7220255670,2520,2520,2520,2520,0
20230726,183900,7220255670,2520,2520,2520,2520,0
20230726,183800,7220255670,2520,2520,2520,2520,0
20230726,183700,7220255670,2520,2520,2520,2520,0
20230726,183600,7220255670,2520,2520,2520,2520,0
20230726,183500,7220255670,2520,2520,2520,2520,0
20230726,183400,7220255670,2520,2520,2520,2520,0
20230726,183300,7220255670,2520,2520,2520,2520,0
20230726,183200,7220255670,2520,2520,2520,2520,0
20230726,183100,7220255670,2520,2520,2520,2520,0
20230726,183000,7220255670,2520,2520,2520,2520,0
20230726,182900,7220255670,2520,2520,2520,2520,0
20230726,182800,7220255670,2520,2520,2520,2520,0
20230726,182700,7220255670,2520,2520,2520,2520,0
20230726,182600,7220255670,2520,2520,2520,2520,0
20230726,182500,7220255670,2520,2520,2520,2520,0
20230726,182400,7220255670,2520,2520,2520,2520,0
20230726,182300,7220255670,2520,2520,2520,2520,0
20230726,182200,7220255670,2520,2520,2520,2520,0
20230726,182100,7220255670,2520,2520,2520,2520,0
20230726,182000,7220255670,2520,2520,2520,2520,0
20230726,181900,7220255670,2520,2520,2520,2520,0
20230726,181800,7220255670,2520,2520,2520,2520,0
20230726,181700,7220255670,2520,2520,2520,2520,0
20230726,181600,7220255670,2520,2520,2520,2520,0
20230726,181500,7220255670,2520,2520,2520,2520,0
20230726,181400,7220255670,2520,2520,2520,2520,0
20230726,181300,7220255670,2520,2520,2520,2520,0
20230726,181200,7220255670,2520,2520,2520,2520,0
20230726,181100,7220255670,2520,2520,2520,2520,21992
20230726,181000,7220255670,2520,2520,2520,2520,0
20230726,180900,7220255670,2520,2520,2520,2520,0
20230726,180800,7220255670,2520,2520,2520,2520,0
20230726,180700,7220255670,2520,2520,2520,2520,0
20230726,180600,7220255670,2520,2520,2520,2520,0
20230726,180500,7220255670,2520,2520,2520,2520,0
20230726,180400,7220255670,2520,2520,2520,2520,0
20230726,180300,7220255670,2520,2520,2520,2520,0
20230726,180200,7220255670,2520,2520,2520,2520,0
20230726,180100,7220255670,2520,2520,2520,2520,0
20230726,180000,7220255670,2520,2520,2520,2520,0
20230726,175900,7220255670,2520,2520,2520,2520,0
20230726,175800,7220255670,2520,2520,2520,2520,0
20230726,175700,7220255670,2520,2520,2520,2520,0
20230726,175600,7220255670,2520,2520,2520,2520,0
20230726,175500,7220255670,2520,2520,2520,2520,0
20230726,175400,7220255670,2520,2520,2520,2520,0
20230726,175300,7220255670,2520,2520,2520,2520,0
20230726,175200,7220255670,2520,2520,2520,2520,0
20230726,175100,7220255670,2520,2520,2520,2520,0
20230726,175000,7220255670,2520,2520,2520,2520,0
20230726,174900,7220255670,2520,2520,2520,2520,0
20230726,174800,7220255670,2520,2520,2520,2520,0
20230726,174700,7220255670,2520,2520,2520,2520,0
20230726,174600,7220255670,2520,2520,2520,2520,0
20230726,174500,7220255670,2520,2520,2520,2520,0
20230726,174400,7220255670,2520,2520,2520,2520,0
20230726,174300,7220255670,2520,2520,2520,2520,0
20230726,174200,7220255670,2520,2520,2520,2520,0
20230726,174100,7220255670,2520,2520,2520,2520,21992
20230726,174000,7220255670,2520,2520,2520,2520,0
20230726,173900,7220255670,2520,2520,2520,2520,0
20230726,173800,7220255670,2520,2520,2520,2520,0
20230726,173700,7220255670,2520,2520,2520,2520,0
20230726,173600,7220255670,2520,2520,2520,2520,0
20230726,173500,7220255670,2520,2520,2520,2520,0
20230726,173400,7220255670,2520,2520,2520,2520,0
20230726,173300,7220255670,2520,2520,2520,2520,0
20230726,173200,7220255670,2520,2520,2520,2520,0
20230726,173100,7220255670,2520,2520,2520,2520,0
20230726,173000,7220255670,2520,2520,2520,2520,0
20230726,172900,7220255670,2520,2520,2520,2520,0
20230726,172800,7220255670,2520,2520,2520,2520,0
20230726,172700,7220255670,2520,2520,2520,2520,0
20230726,172600,7220255670,2520,2520,2520,2520,0
20230726,172500,7220255670,2520,2520,2520,2520,0
20230726,172400,7220255670,2520,2520,2520,2520,0
20230726,172300,7220255670,2520,2520,2520,2520,0
20230726,172200,7220255670,2520,2520,2520,2520,0
20230726,172100,7220255670,2520,2520,2520,2520,0
20230726,172000,7220255670,2520,2520,2520,2520,0
20230726,171900,7220255670,2520,2520,2520,2520,0
20230726,171800,7220255670,2520,2520,2520,2520,0
20230726,171700,7220255670,2520,2520,2520,2520,0
20230726,171600,7220255670,2520,2520,2520,2520,0
20230726,171500,7220255670,2520,2520,2520,2520,0
20230726,171400,7220255670,2520,2520,2520,2520,0
20230726,171300,7220255670,2520,2520,2520,2520,0
20230726,171200,7220255670,2520,2520,2520,2520,0
20230726,171100,7220255670,2520,2520,2520,2520,21992
20230726,171000,7220255670,2520,2520,2520,2520,0
20230726,170900,7220255670,2520,2520,2520,2520,0
20230726,170800,7220255670,2520,2520,2520,2520,0
20230726,170700,7220255670,2520,2520,2520,2520,0
20230726,170600,7220255670,2520,2520,2520,2520,0
20230726,170500,7220255670,2520,2520,2520,2520,0
20230726,170400,7220255670,2520,2520,2520,2520,0
20230726,170300,7220255670,2520,2520,2520,2520,0
20230726,170200,7220255670,2520,2520,2520,2520,0
20230726,170100,7220255670,2520,2520,2520,2520,0
20230726,170000,7220255670,2520,2520,2520,2520,0
20230726,165900,7220255670,2520,2520,2520,2520,0
20230726,165800,7220255670,2520,2520,2520,2520,0
20230726,165700,7220255670,2520,2520,2520,2520,0
20230726,165600,7220255670,2520,2520,2520,2520,0
20230726,165500,7220255670,2520,2520,2520,2520,0
20230726,165400,7220255670,2520,2520,2520,2520,0
20230726,165300,7220255670,2520,2520,2520,2520,0
20230726,165200,7220255670,2520,2520,2520,2520,0
20230726,165100,7220255670,2520,2520,2520,2520,0
20230726,165000,7220255670,2520,2520,2520,2520,0
20230726,164900,7220255670,2520,2520,2520,2520,0
20230726,164800,7220255670,2520,2520,2520,2520,0
20230726,164700,7220255670,2520,2520,2520,2520,0
20230726,164600,7220255670,2520,2520,2520,2520,0
20230726,164500,7220255670,2520,2520,2520,2520,0
20230726,164400,7220255670,2520,2520,2520,2520,0
20230726,164300,7220255670,2520,2520,2520,2520,0
20230726,164200,7220255670,2520,2520,2520,2520,0
20230726,164100,7220255670,2520,2520,2520,2520,21992
20230726,164000,7220255670,2520,2520,2520,2520,0
20230726,163900,7220255670,2520,2520,2520,2520,0
20230726,163800,7220255670,2520,2520,2520,2520,0
20230726,163700,7220255670,2520,2520,2520,2520,0
20230726,163600,7220255670,2520,2520,2520,2520,0
20230726,163500,7220255670,2520,2520,2520,2520,0
20230726,163400,7220255670,2520,2520,2520,2520,0
20230726,163300,7220255670,2520,2520,2520,2520,0
20230726,163200,7220255670,2520,2520,2520,2520,0
20230726,163100,7220255670,2520,2520,2520,2520,0
20230726,163000,7220255670,2520,2520,2520,2520,0
20230726,162900,7220255670,2520,2520,2520,2520,0
20230726,162800,7220255670,2520,2520,2520,2520,0
20230726,162700,7220255670,2520,2520,2520,2520,0
20230726,162600,7220255670,2520,2520,2520,2520,0
20230726,162500,7220255670,2520,2520,2520,2520,0
20230726,162400,7220255670,2520,2520,2520,2520,0
20230726,162300,7220255670,2520,2520,2520,2520,0
20230726,162200,7220255670,2520,2520,2520,2520,0
20230726,162100,7220255670,2520,2520,2520,2520,0
20230726,162000,7220255670,2520,2520,2520,2520,0
20230726,161900,7220255670,2520,2520,2520,2520,0
20230726,161800,7220255670,2520,2520,2520,2520,0
20230726,161700,7220255670,2520,2520,2520,2520,0
20230726,161600,7220255670,2520,2520,2520,2520,0
20230726,161500,7220255670,2520,2520,2520,2520,0
20230726,161400,7220255670,2520,2520,2520,2520,0
20230726,161300,7220255670,2520,2520,2520,2520,0
20230726,161200,7220255670,2520,2520,2520,2520,0
20230726,161100,7220255670,2520,2520,2520,2520,21992
20230726,161000,7220255670,2520,2520,2520,2520,0
20230726,160900,7220255670,2520,2520,2520,2520,0
20230726,160800,7220255670,2520,2520,2520,2520,0
20230726,160700,7220255670,2520,2520,2520,2520,0
20230726,160600,7220255670,2520,2520,2520,2520,0
20230726,160500,7220255670,2520,2520,2520,2520,0
20230726,160400,7220255670,2520,2520,2520,2520,0
20230726,160300,7220255670,2520,2520,2520,2520,0
20230726,160200,7220255670,2520,2520,2520,2520,0
20230726,160100,7220255670,2520,2520,2520,2520,0
20230726,160000,7220255670,2520,2520,2520,2520,0
20230726,155900,7220255670,2520,2520,2520,2520,0
20230726,155800,7220255670,2520,2520,2520,2520,0
20230726,155700,7220255670,2520,2520,2520,2520,0
20230726,155600,7220255670,2520,2520,2520,2520,0
20230726,155500,7220255670,2520,2520,2520,2520,0
20230726,155400,7220255670,2520,2520,2520,2520,0
20230726,155300,7220255670,2520,2520,2520,2520,0
20230726,155200,7220255670,2520,2520,2520,2520,0
20230726,155100,7220255670,2520,2520,2520,2520,0
20230726,155000,7220255670,2520,2520,2520,2520,0
20230726,154900,7220255670,2520,2520,2520,2520,0
20230726,154800,7220255670,2520,2520,2520,2520,0
20230726,154700,7220255670,2520,2520,2520,2520,0
20230726,154600,7220255670,2520,2520,2520,2520,0
20230726,154500,7220255670,2520,2520,2520,2520,0
20230726,154400,7220255670,2520,2520,2520,2520,0
20230726,154300,7220255670,2520,2520,2520,2520,0
20230726,154200,7220255670,2520,2520,2520,2520,0
20230726,154100,7220255670,2520,2520,2520,2520,21992
20230726,154000,7220255670,2520,2520,2520,2520,0
20230726,153900,7220255670,2520,2520,2520,2520,0
20230726,153800,7220255670,2520,2520,2520,2520,0
20230726,153700,7220255670,2520,2520,2520,2520,0
20230726,153600,7220255670,2520,2520,2520,2520,0
20230726,153500,7220255670,2520,2520,2520,2520,0
20230726,153400,7220255670,2520,2520,2520,2520,0
20230726,153300,7220255670,2520,2520,2520,2520,0
20230726,153200,7220255670,2520,2520,2520,2520,0
20230726,153100,7220255670,2520,2520,2520,2520,0
20230726,153000,7220255670,2520,2520,2520,2520,21992
20230726,152900,7164835830,2500,2500,2500,2500,0
20230726,152800,7164835830,2500,2500,2500,2500,0
20230726,152700,7164835830,2500,2500,2500,2500,0
20230726,152600,7164835830,2500,2500,2500,2500,0
20230726,152500,7164835830,2500,2500,2500,2500,0
20230726,152400,7164835830,2500,2500,2500,2500,0
20230726,152300,7164835830,2500,2500,2500,2500,0
20230726,152200,7164835830,2500,2500,2500,2500,0
20230726,152100,7164835830,2500,2500,2500,2500,0
20230726,152000,7164835830,2500,2500,2500,2500,0
20230726,151900,7164835830,2500,2510,2520,2500,20821
20230726,151800,7112621695,2515,2515,2515,2510,1042
20230726,151700,7110002600,2510,2505,2515,2505,11051
20230726,151600,7082306150,2505,2505,2510,2505,11718
20230726,151500,7052945810,2505,2505,2510,2505,8646
20230726,151400,7031286315,2505,2510,2510,2505,4980
20230726,151300,7018808505,2505,2510,2510,2505,4256
20230726,151200,7008141055,2510,2505,2510,2505,9081
20230726,151100,6985361950,2505,2505,2510,2505,10474
20230726,151000,6959095445,2510,2510,2510,2505,3432
20230726,150900,6950484820,2510,2510,2510,2505,7603
20230726,150800,6931428790,2510,2515,2520,2505,2444
20230726,150700,6925297065,2510,2510,2515,2505,3425
20230726,150600,6916710505,2505,2510,2515,2505,11640
20230726,150500,6887536800,2510,2510,2515,2505,6984
20230726,150400,6870014725,2510,2510,2515,2510,7249
20230726,150300,6851818955,2515,2515,2515,2510,3990
20230726,150200,6841802770,2515,2520,2520,2510,3506
20230726,150100,6832987615,2520,2515,2525,2515,6591
20230726,150000,6816385265,2515,2510,2520,2505,10833
20230726,145900,6789176025,2515,2515,2515,2510,2089
20230726,145800,6783922690,2515,2515,2520,2510,3318
20230726,145700,6775579930,2515,2510,2520,2510,4842
20230726,145600,6763422615,2515,2515,2520,2510,6078
20230726,145500,6748152680,2515,2520,2520,2510,3021
20230726,145400,6740559285,2520,2505,2520,2505,3912
20230726,145300,6730732800,2510,2510,2510,2510,5407
20230726,145200,6717161230,2510,2510,2515,2510,5277
20230726,145100,6703905395,2510,2510,2510,2510,3348
20230726,145000,6695501915,2510,2510,2510,2505,13272
20230726,144900,6662198665,2510,2510,2515,2510,3446
20230726,144800,6653542645,2515,2515,2515,2515,7827
20230726,144700,6633857740,2515,2515,2515,2515,4499
20230726,144600,6622542755,2515,2520,2520,2515,2928
20230726,144500,6615178820,2520,2515,2520,2510,5554
20230726,144400,6601226665,2510,2510,2515,2510,6140
20230726,144300,6585815260,2510,2515,2515,2510,5477
20230726,144200,6572067975,2515,2510,2515,2505,3533
20230726,144100,6563197965,2515,2515,2515,2510,3825
20230726,144000,6553588090,2515,2515,2515,2510,9835
20230726,143900,6528868545,2510,2510,2515,2505,6549
20230726,143800,6512443195,2515,2515,2515,2510,2119
20230726,143700,6507124175,2515,2515,2520,2510,4203
20230726,143600,6496563610,2510,2515,2515,2510,5766
20230726,143500,6482086735,2510,2515,2515,2510,3674
20230726,143400,6472862405,2510,2510,2510,2510,3395
20230726,143300,6464340955,2505,2510,2510,2505,5676
20230726,143200,6450106550,2510,2510,2520,2505,4990
20230726,143100,6437573985,2510,2510,2515,2510,6539
20230726,143000,6421158975,2510,2515,2520,2510,4778
20230726,142900,6409147560,2515,2515,2515,2510,6205
20230726,142800,6393566020,2525,2520,2530,2515,4245
20230726,142700,6382862550,2530,2510,2530,2510,7524
20230726,142600,6363917230,2515,2515,2515,2505,6678
20230726,142500,6347146110,2520,2505,2520,2505,3825
20230726,142400,6337546325,2515,2510,2515,2505,2501
20230726,142300,6331263705,2515,2515,2515,2510,2464
20230726,142200,6325079045,2510,2520,2520,2505,12819
20230726,142100,6292911705,2520,2515,2520,2515,2893
20230726,142000,6285635715,2520,2520,2520,2515,4205
20230726,141900,6275051180,2520,2530,2530,2515,1182
20230726,141800,6272073295,2520,2515,2525,2515,1078
20230726,141700,6269356685,2520,2520,2525,2510,5306
20230726,141600,6256009545,2515,2510,2520,2510,10522
20230726,141500,6229523155,2510,2510,2515,2510,8189
20230726,141400,6208961820,2515,2515,2515,2515,3589
20230726,141300,6199935485,2515,2515,2515,2515,2082
20230726,141200,6194699255,2515,2510,2520,2510,4893
20230726,141100,6182413305,2510,2510,2515,2510,2892
20230726,141000,6175153955,2515,2520,2520,2515,6625
20230726,140900,6158471200,2520,2515,2520,2515,2202
20230726,140800,6152933125,2515,2515,2515,2515,223
20230726,140700,6152372280,2515,2510,2515,2510,5523
20230726,140600,6138482985,2515,2515,2520,2510,5894
20230726,140500,6123666950,2520,2520,2520,2515,302
20230726,140400,6122906880,2520,2520,2520,2515,2408
20230726,140300,6116840885,2520,2520,2520,2515,4264
20230726,140200,6106101085,2515,2520,2520,2515,3650
20230726,140100,6096904460,2520,2510,2520,2510,6733
20230726,140000,6079974300,2510,2510,2515,2510,1956
20230726,135900,6075064230,2510,2515,2515,2510,7208
20230726,135800,6056966870,2515,2515,2515,2510,2023
20230726,135700,6051883960,2515,2520,2520,2515,3357
20230726,135600,6043439990,2515,2510,2520,2510,4779
20230726,135500,6031430405,2510,2515,2515,2510,6188
20230726,135400,6015893905,2510,2510,2515,2505,13409
20230726,135300,5982268230,2510,2510,2515,2510,4291
20230726,135200,5971492790,2510,2515,2515,2510,10180
20230726,135100,5945937770,2515,2510,2515,2510,2209
20230726,135000,5940392195,2515,2510,2515,2510,2226
20230726,134900,5934798445,2510,2515,2515,2510,8645
20230726,134800,5913063380,2515,2515,2520,2510,1711
20230726,134700,5908761320,2515,2515,2520,2510,9281
20230726,134600,5885429170,2515,2510,2515,2505,5797
20230726,134500,5870867895,2510,2510,2510,2505,15316
20230726,134400,5832444105,2510,2505,2510,2505,3811
20230726,134300,5822896415,2505,2510,2510,2505,3489
20230726,134200,5814143425,2510,2510,2515,2505,6881
20230726,134100,5796875600,2510,2515,2515,2510,8519
20230726,134000,5775489900,2515,2515,2520,2515,9062
20230726,133900,5752698530,2515,2515,2515,2515,3646
20230726,133800,5743528840,2515,2510,2515,2510,2804
20230726,133700,5736480470,2510,2510,2515,2510,1802
20230726,133600,5731956630,2515,2515,2520,2510,3843
20230726,133500,5722298710,2510,2510,2510,2510,1939
20230726,133400,5717431820,2510,2515,2515,2505,1277
20230726,133300,5714225900,2515,2505,2515,2505,3938
20230726,133200,5704351775,2505,2510,2510,2505,3703
20230726,133100,5695060195,2505,2505,2510,2505,4073
20230726,133000,5684848590,2510,2505,2510,2505,3542
20230726,132900,5675975615,2505,2505,2510,2505,4652
20230726,132800,5664316995,2510,2505,2510,2505,2594
20230726,132700,5657817510,2510,2510,2510,2505,4466
20230726,132600,5646629790,2505,2505,2510,2505,2649
20230726,132500,5639992075,2510,2510,2510,2505,2174
20230726,132400,5634540645,2510,2510,2515,2505,19529
20230726,132300,5585537170,2510,2510,2510,2505,4462
20230726,132200,5574348795,2515,2515,2515,2510,900
20230726,132100,5572089415,2510,2515,2515,2505,8720
20230726,132000,5550208830,2515,2510,2515,2510,1579
20230726,131900,5546239980,2510,2510,2515,2510,4531
20230726,131800,5534862140,2510,2515,2515,2510,6522
20230726,131700,5518476830,2515,2515,2515,2510,1604
20230726,131600,5514450190,2515,2505,2515,2505,12048
20230726,131500,5484249120,2510,2510,2510,2505,2932
20230726,131400,5476899980,2510,2505,2510,2505,6472
20230726,131300,5460656355,2505,2505,2510,2505,3196
20230726,131200,5452650225,2505,2505,2510,2505,2591
20230726,131100,5446154985,2505,2510,2510,2500,4046
20230726,131000,5436025900,2500,2500,2505,2500,13179
20230726,130900,5403062605,2500,2500,2505,2500,7202
20230726,130800,5385053110,2500,2500,2505,2500,6056
20230726,130700,5369909425,2505,2500,2505,2500,1336
20230726,130600,5366566730,2500,2510,2510,2500,17162
20230726,130500,5323579580,2505,2495,2510,2495,9363
20230726,130400,5300151975,2495,2500,2505,2495,8229
20230726,130300,5279581345,2510,2510,2510,2500,4665
20230726,130200,5267901025,2505,2500,2505,2500,4131
20230726,130100,5257556110,2500,2500,2505,2500,15099
20230726,130000,5219806345,2505,2505,2505,2500,12517
20230726,125900,5188509960,2505,2510,2510,2500,66798
20230726,125800,5021440050,2505,2510,2510,2505,2880
20230726,125700,5014224270,2510,2505,2510,2505,2269
20230726,125600,5008540265,2505,2510,2510,2505,2666
20230726,125500,5001860440,2510,2510,2510,2505,3213
20230726,125400,4993811785,2505,2505,2510,2505,1406
20230726,125300,4990289660,2505,2505,2505,2500,12321
20230726,125200,4959429280,2505,2510,2510,2505,5589
20230726,125100,4945405025,2510,2510,2510,2505,9190
20230726,125000,4922368005,2510,2510,2515,2510,8428
20230726,124900,4901213425,2510,2510,2515,2510,2011
20230726,124800,4896164315,2510,2510,2515,2510,2710
20230726,124700,4889360650,2510,2500,2515,2500,9870
20230726,124600,4864609620,2505,2515,2515,2500,37448
20230726,124500,4770751140,2515,2510,2515,2510,4266
20230726,124400,4760040350,2515,2510,2515,2510,4887
20230726,124300,4747773680,2515,2515,2515,2510,4174
20230726,124200,4737291265,2510,2510,2515,2510,1877
20230726,124100,4732577955,2515,2515,2515,2510,2965
20230726,124000,4725133800,2515,2515,2520,2515,7201
20230726,123900,4707021265,2515,2515,2520,2515,6147
20230726,123800,4691561455,2515,2520,2520,2515,2171
20230726,123700,4686101255,2515,2520,2520,2515,1776
20230726,123600,4681632975,2515,2520,2520,2515,4877
20230726,123500,4669353215,2515,2510,2515,2510,8078
20230726,123400,4649052270,2515,2510,2515,2510,1863
20230726,123300,4644371890,2510,2510,2515,2510,2570
20230726,123200,4637919905,2510,2515,2515,2510,13952
20230726,123100,4602848540,2515,2515,2520,2515,1556
20230726,123000,4598930810,2515,2515,2520,2515,4676
20230726,122900,4587169670,2515,2525,2525,2515,12958
20230726,122800,4554515190,2520,2525,2525,2520,2909
20230726,122700,4547184310,2520,2520,2530,2515,32322
20230726,122600,4465726480,2520,2530,2530,2515,39890
20230726,122500,4365122385,2530,2530,2530,2525,13071
20230726,122400,4332080710,2535,2535,2535,2530,1074
20230726,122300,4329363340,2535,2535,2535,2530,6557
20230726,122200,4312773125,2530,2535,2535,2530,2105
20230726,122100,4307447400,2530,2535,2540,2530,5910
20230726,122000,4292466245,2535,2540,2540,2535,6231
20230726,121900,4276670525,2540,2535,2540,2535,2336
20230726,121800,4270748650,2535,2535,2540,2535,2659
20230726,121700,4264007880,2535,2535,2540,2535,2281
20230726,121600,4258225530,2535,2535,2535,2535,1093
20230726,121500,4255454775,2535,2540,2545,2535,13362
20230726,121400,4221516955,2540,2540,2545,2540,1635
20230726,121300,4217364030,2540,2545,2545,2540,1725
20230726,121200,4212980825,2545,2540,2545,2540,2362
20230726,121100,4206978600,2545,2540,2545,2540,1010
20230726,121000,4204413065,2540,2545,2545,2540,2003
20230726,120900,4199324445,2545,2540,2550,2540,1294
20230726,120800,4196037340,2550,2550,2550,2545,13437
20230726,120700,4161791985,2545,2540,2545,2540,5767
20230726,120600,4147122565,2540,2540,2540,2540,385
20230726,120500,4146144665,2540,2545,2545,2540,1739
20230726,120400,4141727370,2545,2545,2545,2540,741
20230726,120300,4139843920,2540,2540,2545,2540,3426
20230726,120200,4131135890,2540,2540,2545,2540,2680
20230726,120100,4124325790,2545,2540,2545,2540,1906
20230726,120000,4119478800,2545,2545,2545,2540,1566
20230726,115900,4115499540,2540,2540,2540,2540,6540
20230726,115800,4098887940,2540,2540,2545,2540,2605
20230726,115700,4092270040,2540,2540,2545,2540,4822
20230726,115600,4080021910,2540,2545,2545,2540,1492
20230726,115500,4076229480,2540,2545,2550,2540,9798
20230726,115400,4051293480,2545,2545,2550,2545,1825
20230726,115300,4046648840,2545,2545,2545,2545,932
20230726,115200,4044276900,2550,2550,2550,2545,5492
20230726,115100,4030273925,2550,2555,2555,2550,1811
20230726,115000,4025653520,2555,2555,2560,2550,2515
20230726,114900,4019228705,2555,2555,2560,2555,2606
20230726,114800,4012570210,2555,2555,2560,2555,2488
20230726,114700,4006213320,2555,2555,2560,2555,2627
20230726,114600,3999494690,2555,2555,2560,2555,2806
20230726,114500,3992319585,2555,2565,2565,2555,2616
20230726,114400,3985631495,2565,2560,2565,2555,2789
20230726,114300,3978495595,2560,2560,2565,2555,4871
20230726,114200,3966026005,2560,2555,2565,2550,12902
20230726,114100,3933001720,2555,2550,2555,2550,939
20230726,114000,3930607255,2550,2555,2560,2550,2982
20230726,113900,3922988685,2545,2550,2555,2545,7936
20230726,113800,3902757840,2545,2550,2550,2545,4115
20230726,113700,3892265625,2545,2545,2550,2545,3409
20230726,113600,3883579130,2550,2555,2555,2550,2728
20230726,113500,3876618345,2555,2555,2555,2550,2287
20230726,113400,3870775780,2555,2545,2555,2545,12124
20230726,113300,3839872955,2545,2545,2545,2540,2388
20230726,113200,3833799080,2540,2545,2545,2540,3353
20230726,113100,3825276375,2545,2545,2550,2540,4682
20230726,113000,3813360325,2545,2545,2550,2545,2959
20230726,112900,3805829650,2545,2545,2545,2540,6418
20230726,112800,3789504495,2540,2545,2545,2540,5429
20230726,112700,3775691030,2545,2550,2550,2540,12662
20230726,112600,3743481675,2550,2550,2555,2545,4038
20230726,112500,3733185325,2550,2555,2555,2550,5264
20230726,112400,3719748770,2550,2550,2555,2550,2171
20230726,112300,3714211220,2555,2550,2555,2550,811
20230726,112200,3712143035,2550,2555,2555,2550,2306
20230726,112100,3706261540,2555,2550,2555,2550,2307
20230726,112000,3700377165,2555,2560,2560,2550,12179
20230726,111900,3669309570,2555,2555,2555,2555,2219
20230726,111800,3663640025,2555,2555,2560,2555,9495
20230726,111700,3639372920,2550,2555,2560,2550,2334
20230726,111600,3633411945,2555,2560,2560,2555,2837
20230726,111500,3626163050,2560,2550,2560,2550,11033
20230726,111400,3597987445,2550,2555,2555,2550,7250
20230726,111300,3579492155,2555,2555,2555,2550,1338
20230726,111200,3576077425,2550,2550,2555,2550,3538
20230726,111100,3567047965,2550,2550,2555,2550,1954
20230726,111000,3562062945,2555,2555,2555,2550,2038
20230726,110900,3556864505,2555,2555,2555,2550,2848
20230726,110800,3549592065,2550,2555,2555,2550,5513
20230726,110700,3535525405,2565,2560,2565,2555,4066
20230726,110600,3525126440,2560,2560,2565,2560,5443
20230726,110500,3511180250,2560,2550,2560,2550,5375
20230726,110400,3497429315,2550,2560,2560,2545,960
20230726,110300,3494981360,2560,2555,2565,2540,11011
20230726,110200,3466906630,2550,2550,2555,2545,4326
20230726,110100,3455882275,2555,2555,2555,2545,10990
20230726,110000,3427870115,2550,2555,2555,2550,11350
20230726,105900,3398876505,2555,2555,2555,2550,1689
20230726,105800,3394563805,2555,2555,2560,2550,6558
20230726,105700,3377824475,2555,2560,2560,2555,2887
20230726,105600,3370447940,2555,2565,2565,2555,4849
20230726,105500,3358037640,2565,2555,2565,2555,10369
20230726,105400,3331531375,2550,2550,2555,2545,5656
20230726,105300,3317123545,2545,2545,2545,2540,7258
20230726,105200,3298671560,2550,2550,2555,2550,7569
20230726,105100,3279369965,2550,2545,2550,2545,21079
20230726,105000,3225714320,2540,2525,2545,2520,32428
20230726,104900,3143488265,2525,2520,2525,2520,3943
20230726,104800,3133544400,2525,2525,2525,2520,8242
20230726,104700,3112774480,2525,2525,2530,2525,3555
20230726,104600,3103797855,2525,2530,2535,2525,6598
20230726,104500,3087125650,2530,2525,2535,2525,1248
20230726,104400,3083968755,2525,2530,2535,2525,13100
20230726,104300,3050827830,2530,2530,2535,2525,23773
20230726,104200,2990749905,2530,2535,2535,2530,8445
20230726,104100,2969358880,2535,2535,2540,2535,15345
20230726,104000,2930412770,2535,2535,2540,2535,7352
20230726,103900,2911769375,2535,2540,2540,2535,19558
20230726,103800,2862104870,2540,2545,2550,2540,15385
20230726,103700,2822944390,2550,2545,2550,2545,2605
20230726,103600,2816314635,2545,2545,2550,2545,1969
20230726,103500,2811303520,2545,2545,2550,2545,4880
20230726,103400,2798876250,2550,2545,2550,2545,2701
20230726,103300,2792002140,2545,2545,2545,2545,6826
20230726,103200,2774629970,2550,2550,2550,2545,753
20230726,103100,2772710865,2550,2550,2555,2550,4533
20230726,103000,2761151700,2550,2555,2555,2550,9266
20230726,102900,2737520610,2550,2555,2555,2550,3529
20230726,102800,2728518830,2555,2550,2555,2550,2560
20230726,102700,2721990530,2550,2550,2555,2545,4255
20230726,102600,2711143280,2550,2555,2560,2550,16184
20230726,102500,2669807905,2560,2560,2560,2555,14156
20230726,102400,2633635345,2560,2560,2560,2555,3930
20230726,102300,2623587520,2560,2560,2560,2555,2900
20230726,102200,2616172335,2560,2565,2565,2560,6736
20230726,102100,2598927025,2565,2565,2565,2560,1744
20230726,102000,2594458505,2565,2565,2565,2565,3948
20230726,101900,2584331885,2565,2570,2570,2565,2381
20230726,101800,2578223075,2570,2570,2575,2570,1357
20230726,101700,2574735325,2570,2565,2570,2565,2826
20230726,101600,2567477010,2565,2570,2570,2565,1424
20230726,101500,2563822835,2570,2565,2570,2565,3059
20230726,101400,2555966050,2565,2555,2570,2555,3027
20230726,101300,2548198205,2555,2555,2565,2555,7347
20230726,101200,2529396890,2550,2545,2555,2540,6499
20230726,101100,2512834070,2540,2540,2540,2535,2487
20230726,101000,2506517805,2545,2545,2545,2540,6146
20230726,100900,2490902670,2545,2545,2545,2540,2430
20230726,100800,2484729525,2545,2550,2550,2540,3140
20230726,100700,2476741935,2540,2545,2550,2540,6864
20230726,100600,2459289280,2540,2540,2550,2540,19660
20230726,100500,2409279530,2540,2545,2545,2540,5643
20230726,100400,2394922695,2545,2545,2545,2540,7658
20230726,100300,2375446870,2540,2540,2540,2535,5955
20230726,100200,2360332185,2540,2545,2550,2535,19135
20230726,100100,2311681105,2545,2555,2555,2545,28507
20230726,100000,2238979125,2550,2555,2555,2550,7530
20230726,095900,2219759545,2555,2555,2555,2550,4580
20230726,095800,2208076370,2550,2560,2560,2550,30507
20230726,095700,2130191145,2560,2560,2560,2555,14419
20230726,095600,2093341205,2555,2565,2565,2555,9192
20230726,095500,2069828705,2565,2560,2565,2560,3361
20230726,095400,2061223060,2560,2560,2565,2560,3638
20230726,095300,2051907445,2565,2560,2565,2560,7148
20230726,095200,2033598060,2560,2565,2570,2560,24884
20230726,095100,1969819840,2565,2575,2575,2565,22063
20230726,095000,1913115595,2575,2575,2575,2575,13809
20230726,094900,1877557420,2575,2585,2590,2575,8401
20230726,094800,1855894410,2585,2585,2585,2580,2225
20230726,094700,1850150175,2585,2580,2590,2580,1707
20230726,094600,1845744545,2580,2580,2585,2580,6305
20230726,094500,1829458615,2585,2585,2585,2580,7442
20230726,094400,1810245420,2590,2585,2590,2575,2778
20230726,094300,1803073185,2585,2580,2585,2575,7792
20230726,094200,1782979440,2580,2580,2585,2575,3089
20230726,094100,1775017930,2580,2580,2580,2575,11186
20230726,094000,1746183505,2575,2580,2580,2575,5087
20230726,093900,1733078975,2575,2580,2590,2570,7372
20230726,093800,1714095725,2590,2585,2595,2575,13461
20230726,093700,1679376280,2580,2590,2595,2580,9571
20230726,093600,1654602630,2585,2585,2590,2580,5301
20230726,093500,1640895790,2580,2575,2585,2570,5165
20230726,093400,1627593070,2575,2580,2585,2570,14576
20230726,093300,1590043930,2580,2590,2590,2575,7837
20230726,093200,1569818290,2590,2580,2590,2575,15677
20230726,093100,1529392690,2580,2585,2585,2575,2693
20230726,093000,1522442640,2590,2590,2595,2585,8815
20230726,092900,1499616920,2590,2590,2595,2590,1520
20230726,092800,1495680105,2590,2585,2595,2585,8371
20230726,092700,1474001510,2585,2595,2600,2585,9234
20230726,092600,1450087040,2595,2575,2595,2565,17274
20230726,092500,1405628050,2575,2570,2580,2570,3337
20230726,092400,1397040410,2570,2590,2590,2565,19924
20230726,092300,1345706575,2590,2585,2595,2580,8090
20230726,092200,1324791055,2585,2580,2590,2575,24760
20230726,092100,1260810010,2580,2580,2590,2575,11386
20230726,092000,1231423475,2575,2600,2610,2575,41960
20230726,091900,1122758125,2610,2595,2610,2595,14793
20230726,091800,1084237625,2600,2600,2610,2590,11950
20230726,091700,1053208395,2600,2595,2610,2595,10283
20230726,091600,1026502355,2595,2610,2610,2595,33773
20230726,091500,938612790,2610,2620,2620,2610,23514
20230726,091400,877161005,2620,2635,2635,2620,7853
20230726,091300,856552185,2625,2665,2665,2625,20425
20230726,091200,802699490,2650,2650,2665,2640,15772
20230726,091100,760833865,2650,2645,2650,2635,20479
20230726,091000,706800480,2645,2645,2650,2635,11410
20230726,090900,676667585,2640,2640,2650,2640,20091
20230726,090800,623576625,2640,2645,2650,2640,17699
20230726,090700,576824685,2645,2655,2660,2645,29943
20230726,090600,497406500,2660,2670,2670,2655,21294
20230726,090500,440775785,2670,2675,2680,2660,16203
20230726,090400,397528170,2675,2665,2675,2660,10829
20230726,090300,368600705,2665,2680,2690,2660,27507
20230726,090200,295064120,2690,2695,2695,2680,29239
20230726,090100,216412635,2695,2665,2695,2660,69068
20230726,090000,32108500,2685,2650,2685,2645,12108