stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195400,1418710575,2590,2590,2590,2590,4484
20230726,195300,1418710575,2590,2590,2590,2590,0
20230726,195200,1418710575,2590,2590,2590,2590,0
20230726,195100,1418710575,2590,2590,2590,2590,0
20230726,195000,1418710575,2590,2590,2590,2590,0
20230726,194900,1418710575,2590,2590,2590,2590,0
20230726,194800,1418710575,2590,2590,2590,2590,0
20230726,194700,1418710575,2590,2590,2590,2590,0
20230726,194600,1418710575,2590,2590,2590,2590,0
20230726,194500,1418710575,2590,2590,2590,2590,0
20230726,194400,1418710575,2590,2590,2590,2590,0
20230726,194300,1418710575,2590,2590,2590,2590,0
20230726,194200,1418710575,2590,2590,2590,2590,0
20230726,194100,1418710575,2590,2590,2590,2590,0
20230726,194000,1418710575,2590,2590,2590,2590,0
20230726,193900,1418710575,2590,2590,2590,2590,0
20230726,193800,1418710575,2590,2590,2590,2590,0
20230726,193700,1418710575,2590,2590,2590,2590,0
20230726,193600,1418710575,2590,2590,2590,2590,0
20230726,193500,1418710575,2590,2590,2590,2590,0
20230726,193400,1418710575,2590,2590,2590,2590,0
20230726,193300,1418710575,2590,2590,2590,2590,0
20230726,193200,1418710575,2590,2590,2590,2590,0
20230726,193100,1418710575,2590,2590,2590,2590,0
20230726,193000,1418710575,2590,2590,2590,2590,0
20230726,192900,1418710575,2590,2590,2590,2590,0
20230726,192800,1418710575,2590,2590,2590,2590,0
20230726,192700,1418710575,2590,2590,2590,2590,0
20230726,192600,1418710575,2590,2590,2590,2590,0
20230726,192500,1418710575,2590,2590,2590,2590,0
20230726,192400,1418710575,2590,2590,2590,2590,4484
20230726,192300,1418710575,2590,2590,2590,2590,0
20230726,192200,1418710575,2590,2590,2590,2590,0
20230726,192100,1418710575,2590,2590,2590,2590,0
20230726,192000,1418710575,2590,2590,2590,2590,0
20230726,191900,1418710575,2590,2590,2590,2590,0
20230726,191800,1418710575,2590,2590,2590,2590,0
20230726,191700,1418710575,2590,2590,2590,2590,0
20230726,191600,1418710575,2590,2590,2590,2590,0
20230726,191500,1418710575,2590,2590,2590,2590,0
20230726,191400,1418710575,2590,2590,2590,2590,0
20230726,191300,1418710575,2590,2590,2590,2590,0
20230726,191200,1418710575,2590,2590,2590,2590,0
20230726,191100,1418710575,2590,2590,2590,2590,0
20230726,191000,1418710575,2590,2590,2590,2590,0
20230726,190900,1418710575,2590,2590,2590,2590,0
20230726,190800,1418710575,2590,2590,2590,2590,0
20230726,190700,1418710575,2590,2590,2590,2590,0
20230726,190600,1418710575,2590,2590,2590,2590,0
20230726,190500,1418710575,2590,2590,2590,2590,0
20230726,190400,1418710575,2590,2590,2590,2590,0
20230726,190300,1418710575,2590,2590,2590,2590,0
20230726,190200,1418710575,2590,2590,2590,2590,0
20230726,190100,1418710575,2590,2590,2590,2590,0
20230726,190000,1418710575,2590,2590,2590,2590,0
20230726,185900,1418710575,2590,2590,2590,2590,0
20230726,185800,1418710575,2590,2590,2590,2590,0
20230726,185700,1418710575,2590,2590,2590,2590,0
20230726,185600,1418710575,2590,2590,2590,2590,0
20230726,185500,1418710575,2590,2590,2590,2590,0
20230726,185400,1418710575,2590,2590,2590,2590,4484
20230726,185300,1418710575,2590,2590,2590,2590,0
20230726,185200,1418710575,2590,2590,2590,2590,0
20230726,185100,1418710575,2590,2590,2590,2590,0
20230726,185000,1418710575,2590,2590,2590,2590,0
20230726,184900,1418710575,2590,2590,2590,2590,0
20230726,184800,1418710575,2590,2590,2590,2590,0
20230726,184700,1418710575,2590,2590,2590,2590,0
20230726,184600,1418710575,2590,2590,2590,2590,0
20230726,184500,1418710575,2590,2590,2590,2590,0
20230726,184400,1418710575,2590,2590,2590,2590,0
20230726,184300,1418710575,2590,2590,2590,2590,0
20230726,184200,1418710575,2590,2590,2590,2590,0
20230726,184100,1418710575,2590,2590,2590,2590,0
20230726,184000,1418710575,2590,2590,2590,2590,0
20230726,183900,1418710575,2590,2590,2590,2590,0
20230726,183800,1418710575,2590,2590,2590,2590,0
20230726,183700,1418710575,2590,2590,2590,2590,0
20230726,183600,1418710575,2590,2590,2590,2590,0
20230726,183500,1418710575,2590,2590,2590,2590,0
20230726,183400,1418710575,2590,2590,2590,2590,0
20230726,183300,1418710575,2590,2590,2590,2590,0
20230726,183200,1418710575,2590,2590,2590,2590,0
20230726,183100,1418710575,2590,2590,2590,2590,0
20230726,183000,1418710575,2590,2590,2590,2590,0
20230726,182900,1418710575,2590,2590,2590,2590,0
20230726,182800,1418710575,2590,2590,2590,2590,0
20230726,182700,1418710575,2590,2590,2590,2590,0
20230726,182600,1418710575,2590,2590,2590,2590,0
20230726,182500,1418710575,2590,2590,2590,2590,0
20230726,182400,1418710575,2590,2590,2590,2590,4484
20230726,182300,1418710575,2590,2590,2590,2590,0
20230726,182200,1418710575,2590,2590,2590,2590,0
20230726,182100,1418710575,2590,2590,2590,2590,0
20230726,182000,1418710575,2590,2590,2590,2590,0
20230726,181900,1418710575,2590,2590,2590,2590,0
20230726,181800,1418710575,2590,2590,2590,2590,0
20230726,181700,1418710575,2590,2590,2590,2590,0
20230726,181600,1418710575,2590,2590,2590,2590,0
20230726,181500,1418710575,2590,2590,2590,2590,0
20230726,181400,1418710575,2590,2590,2590,2590,0
20230726,181300,1418710575,2590,2590,2590,2590,0
20230726,181200,1418710575,2590,2590,2590,2590,0
20230726,181100,1418710575,2590,2590,2590,2590,0
20230726,181000,1418710575,2590,2590,2590,2590,0
20230726,180900,1418710575,2590,2590,2590,2590,0
20230726,180800,1418710575,2590,2590,2590,2590,0
20230726,180700,1418710575,2590,2590,2590,2590,0
20230726,180600,1418710575,2590,2590,2590,2590,0
20230726,180500,1418710575,2590,2590,2590,2590,0
20230726,180400,1418710575,2590,2590,2590,2590,0
20230726,180300,1418710575,2590,2590,2590,2590,0
20230726,180200,1418710575,2590,2590,2590,2590,0
20230726,180100,1418710575,2590,2590,2590,2590,0
20230726,180000,1418710575,2590,2590,2590,2590,0
20230726,175900,1418710575,2590,2590,2590,2590,0
20230726,175800,1418710575,2590,2590,2590,2590,0
20230726,175700,1418710575,2590,2590,2590,2590,0
20230726,175600,1418710575,2590,2590,2590,2590,0
20230726,175500,1418710575,2590,2590,2590,2590,0
20230726,175400,1418710575,2590,2590,2590,2590,4484
20230726,175300,1418710575,2590,2590,2590,2590,0
20230726,175200,1418710575,2590,2590,2590,2590,0
20230726,175100,1418710575,2590,2590,2590,2590,0
20230726,175000,1418710575,2590,2590,2590,2590,0
20230726,174900,1418710575,2590,2590,2590,2590,0
20230726,174800,1418710575,2590,2590,2590,2590,0
20230726,174700,1418710575,2590,2590,2590,2590,0
20230726,174600,1418710575,2590,2590,2590,2590,0
20230726,174500,1418710575,2590,2590,2590,2590,0
20230726,174400,1418710575,2590,2590,2590,2590,0
20230726,174300,1418710575,2590,2590,2590,2590,0
20230726,174200,1418710575,2590,2590,2590,2590,0
20230726,174100,1418710575,2590,2590,2590,2590,0
20230726,174000,1418710575,2590,2590,2590,2590,0
20230726,173900,1418710575,2590,2590,2590,2590,0
20230726,173800,1418710575,2590,2590,2590,2590,0
20230726,173700,1418710575,2590,2590,2590,2590,0
20230726,173600,1418710575,2590,2590,2590,2590,0
20230726,173500,1418710575,2590,2590,2590,2590,0
20230726,173400,1418710575,2590,2590,2590,2590,0
20230726,173300,1418710575,2590,2590,2590,2590,0
20230726,173200,1418710575,2590,2590,2590,2590,0
20230726,173100,1418710575,2590,2590,2590,2590,0
20230726,173000,1418710575,2590,2590,2590,2590,0
20230726,172900,1418710575,2590,2590,2590,2590,0
20230726,172800,1418710575,2590,2590,2590,2590,0
20230726,172700,1418710575,2590,2590,2590,2590,0
20230726,172600,1418710575,2590,2590,2590,2590,0
20230726,172500,1418710575,2590,2590,2590,2590,0
20230726,172400,1418710575,2590,2590,2590,2590,4484
20230726,172300,1418710575,2590,2590,2590,2590,0
20230726,172200,1418710575,2590,2590,2590,2590,0
20230726,172100,1418710575,2590,2590,2590,2590,0
20230726,172000,1418710575,2590,2590,2590,2590,0
20230726,171900,1418710575,2590,2590,2590,2590,0
20230726,171800,1418710575,2590,2590,2590,2590,0
20230726,171700,1418710575,2590,2590,2590,2590,0
20230726,171600,1418710575,2590,2590,2590,2590,0
20230726,171500,1418710575,2590,2590,2590,2590,0
20230726,171400,1418710575,2590,2590,2590,2590,0
20230726,171300,1418710575,2590,2590,2590,2590,0
20230726,171200,1418710575,2590,2590,2590,2590,0
20230726,171100,1418710575,2590,2590,2590,2590,0
20230726,171000,1418710575,2590,2590,2590,2590,0
20230726,170900,1418710575,2590,2590,2590,2590,0
20230726,170800,1418710575,2590,2590,2590,2590,0
20230726,170700,1418710575,2590,2590,2590,2590,0
20230726,170600,1418710575,2590,2590,2590,2590,0
20230726,170500,1418710575,2590,2590,2590,2590,0
20230726,170400,1418710575,2590,2590,2590,2590,0
20230726,170300,1418710575,2590,2590,2590,2590,0
20230726,170200,1418710575,2590,2590,2590,2590,0
20230726,170100,1418710575,2590,2590,2590,2590,0
20230726,170000,1418710575,2590,2590,2590,2590,0
20230726,165900,1418710575,2590,2590,2590,2590,0
20230726,165800,1418710575,2590,2590,2590,2590,0
20230726,165700,1418710575,2590,2590,2590,2590,0
20230726,165600,1418710575,2590,2590,2590,2590,0
20230726,165500,1418710575,2590,2590,2590,2590,0
20230726,165400,1418710575,2590,2590,2590,2590,4484
20230726,165300,1418710575,2590,2590,2590,2590,0
20230726,165200,1418710575,2590,2590,2590,2590,0
20230726,165100,1418710575,2590,2590,2590,2590,0
20230726,165000,1418710575,2590,2590,2590,2590,0
20230726,164900,1418710575,2590,2590,2590,2590,0
20230726,164800,1418710575,2590,2590,2590,2590,0
20230726,164700,1418710575,2590,2590,2590,2590,0
20230726,164600,1418710575,2590,2590,2590,2590,0
20230726,164500,1418710575,2590,2590,2590,2590,0
20230726,164400,1418710575,2590,2590,2590,2590,0
20230726,164300,1418710575,2590,2590,2590,2590,0
20230726,164200,1418710575,2590,2590,2590,2590,0
20230726,164100,1418710575,2590,2590,2590,2590,0
20230726,164000,1418710575,2590,2590,2590,2590,0
20230726,163900,1418710575,2590,2590,2590,2590,0
20230726,163800,1418710575,2590,2590,2590,2590,0
20230726,163700,1418710575,2590,2590,2590,2590,0
20230726,163600,1418710575,2590,2590,2590,2590,0
20230726,163500,1418710575,2590,2590,2590,2590,0
20230726,163400,1418710575,2590,2590,2590,2590,0
20230726,163300,1418710575,2590,2590,2590,2590,0
20230726,163200,1418710575,2590,2590,2590,2590,0
20230726,163100,1418710575,2590,2590,2590,2590,0
20230726,163000,1418710575,2590,2590,2590,2590,0
20230726,162900,1418710575,2590,2590,2590,2590,0
20230726,162800,1418710575,2590,2590,2590,2590,0
20230726,162700,1418710575,2590,2590,2590,2590,0
20230726,162600,1418710575,2590,2590,2590,2590,0
20230726,162500,1418710575,2590,2590,2590,2590,0
20230726,162400,1418710575,2590,2590,2590,2590,4484
20230726,162300,1418710575,2590,2590,2590,2590,0
20230726,162200,1418710575,2590,2590,2590,2590,0
20230726,162100,1418710575,2590,2590,2590,2590,0
20230726,162000,1418710575,2590,2590,2590,2590,0
20230726,161900,1418710575,2590,2590,2590,2590,0
20230726,161800,1418710575,2590,2590,2590,2590,0
20230726,161700,1418710575,2590,2590,2590,2590,0
20230726,161600,1418710575,2590,2590,2590,2590,0
20230726,161500,1418710575,2590,2590,2590,2590,0
20230726,161400,1418710575,2590,2590,2590,2590,0
20230726,161300,1418710575,2590,2590,2590,2590,0
20230726,161200,1418710575,2590,2590,2590,2590,0
20230726,161100,1418710575,2590,2590,2590,2590,0
20230726,161000,1418710575,2590,2590,2590,2590,0
20230726,160900,1418710575,2590,2590,2590,2590,0
20230726,160800,1418710575,2590,2590,2590,2590,0
20230726,160700,1418710575,2590,2590,2590,2590,0
20230726,160600,1418710575,2590,2590,2590,2590,0
20230726,160500,1418710575,2590,2590,2590,2590,0
20230726,160400,1418710575,2590,2590,2590,2590,0
20230726,160300,1418710575,2590,2590,2590,2590,0
20230726,160200,1418710575,2590,2590,2590,2590,0
20230726,160100,1418710575,2590,2590,2590,2590,0
20230726,160000,1418710575,2590,2590,2590,2590,0
20230726,155900,1418710575,2590,2590,2590,2590,0
20230726,155800,1418710575,2590,2590,2590,2590,0
20230726,155700,1418710575,2590,2590,2590,2590,0
20230726,155600,1418710575,2590,2590,2590,2590,0
20230726,155500,1418710575,2590,2590,2590,2590,0
20230726,155400,1418710575,2590,2590,2590,2590,4484
20230726,155300,1418710575,2590,2590,2590,2590,0
20230726,155200,1418710575,2590,2590,2590,2590,0
20230726,155100,1418710575,2590,2590,2590,2590,0
20230726,155000,1418710575,2590,2590,2590,2590,0
20230726,154900,1418710575,2590,2590,2590,2590,0
20230726,154800,1418710575,2590,2590,2590,2590,0
20230726,154700,1418710575,2590,2590,2590,2590,0
20230726,154600,1418710575,2590,2590,2590,2590,0
20230726,154500,1418710575,2590,2590,2590,2590,0
20230726,154400,1418710575,2590,2590,2590,2590,0
20230726,154300,1418710575,2590,2590,2590,2590,0
20230726,154200,1418710575,2590,2590,2590,2590,0
20230726,154100,1418710575,2590,2590,2590,2590,0
20230726,154000,1418710575,2590,2590,2590,2590,0
20230726,153900,1418710575,2590,2590,2590,2590,0
20230726,153800,1418710575,2590,2590,2590,2590,0
20230726,153700,1418710575,2590,2590,2590,2590,0
20230726,153600,1418710575,2590,2590,2590,2590,0
20230726,153500,1418710575,2590,2590,2590,2590,0
20230726,153400,1418710575,2590,2590,2590,2590,0
20230726,153300,1418710575,2590,2590,2590,2590,0
20230726,153200,1418710575,2590,2590,2590,2590,0
20230726,153100,1418710575,2590,2590,2590,2590,0
20230726,153000,1418710575,2590,2590,2590,2590,4484
20230726,152900,1407097015,2570,2570,2570,2570,0
20230726,152800,1407097015,2570,2570,2570,2570,0
20230726,152700,1407097015,2570,2570,2570,2570,0
20230726,152600,1407097015,2570,2570,2570,2570,0
20230726,152500,1407097015,2570,2570,2570,2570,0
20230726,152400,1407097015,2570,2570,2570,2570,0
20230726,152300,1407097015,2570,2570,2570,2570,0
20230726,152200,1407097015,2570,2570,2570,2570,0
20230726,152100,1407097015,2570,2570,2570,2570,0
20230726,152000,1407097015,2570,2570,2570,2570,0
20230726,151900,1407097015,2570,2570,2575,2560,2215
20230726,151800,1401414015,2580,2570,2580,2565,693
20230726,151700,1399633190,2580,2580,2580,2580,91
20230726,151600,1399398410,2580,2580,2580,2580,66
20230726,151500,1399228130,2580,2570,2580,2570,354
20230726,151400,1398318340,2580,2580,2580,2580,49
20230726,151300,1398191920,2570,2565,2570,2565,4668
20230726,151200,1386202490,2560,2560,2560,2560,5017
20230726,151100,1373358970,2560,2560,2560,2560,985
20230726,151000,1370837370,2565,2560,2565,2555,2489
20230726,150900,1364464315,2560,2560,2560,2560,510
20230726,150800,1363158715,2560,2565,2565,2560,864
20230726,150700,1360946870,2565,2565,2565,2565,1251
20230726,150600,1357738055,2560,2560,2560,2560,3163
20230726,150500,1349640775,2560,2560,2560,2560,1
20230726,150400,1349638215,2560,2560,2560,2560,2494
20230726,150300,1343253575,2560,2570,2570,2560,5522
20230726,150200,1329090455,2570,2570,2570,2570,1
20230726,150100,1329087885,2570,2570,2570,2570,527
20230726,150000,1327733495,2570,2570,2575,2570,2557
20230726,145900,1321162000,2570,2565,2570,2565,2001
20230726,145800,1316021935,2565,2565,2565,2565,194
20230726,145700,1315524325,2560,2560,2560,2560,1
20230726,145600,1315521765,2560,2555,2560,2555,3215
20230726,145500,1307292040,2560,2555,2560,2555,551
20230726,145400,1305883980,2560,2560,2560,2560,3224
20230726,145300,1297630540,2565,2565,2565,2565,6
20230726,145200,1297615150,2565,2565,2565,2565,1
20230726,145100,1297612585,2565,2565,2565,2565,2
20230726,145000,1297607455,2565,2565,2565,2565,3
20230726,144900,1297599760,2565,2565,2565,2565,4
20230726,144800,1297589500,2565,2565,2565,2565,1
20230726,144700,1297586935,2565,2560,2565,2560,2162
20230726,144600,1292041905,2565,2565,2565,2565,9
20230726,144500,1292018820,2565,2560,2565,2560,10
20230726,144400,1291993175,2560,2560,2560,2560,1
20230726,144300,1291990615,2560,2560,2560,2560,501
20230726,144200,1290708055,2560,2560,2560,2560,177
20230726,144100,1290254935,2560,2555,2560,2555,3083
20230726,144000,1282363755,2555,2555,2555,2555,11
20230726,143900,1282335650,2555,2555,2555,2555,4256
20230726,143800,1271461570,2555,2555,2555,2555,746
20230726,143700,1269555540,2555,2555,2555,2555,6665
20230726,143600,1252526465,2555,2555,2555,2555,1
20230726,143500,1252523910,2555,2565,2565,2555,4878
20230726,143400,1240060600,2560,2560,2560,2560,2513
20230726,143300,1233627320,2565,2565,2565,2565,1
20230726,143200,1233624755,2565,2565,2565,2565,2002
20230726,143100,1228489625,2565,2565,2565,2565,1
20230726,143000,1228487060,2565,2565,2565,2565,4
20230726,142900,1228476800,2555,2565,2565,2555,7206
20230726,142800,1210021440,2565,2565,2565,2565,1
20230726,142700,1210018875,2565,2565,2565,2565,1
20230726,142600,1210016310,2565,2565,2565,2565,1
20230726,142500,1210013745,2565,2565,2565,2565,1713
20230726,142400,1205619900,2565,2565,2565,2565,1
20230726,142300,1205617335,2565,2565,2565,2565,1
20230726,142200,1205614770,2565,2560,2565,2560,101
20230726,142100,1205355710,2560,2560,2560,2560,1
20230726,142000,1205353150,2560,2560,2560,2560,204
20230726,141900,1204830910,2565,2565,2565,2565,2274
20230726,141800,1198998100,2565,2565,2565,2565,2
20230726,141700,1198992970,2565,2565,2565,2565,2732
20230726,141600,1191985390,2565,2555,2565,2555,1951
20230726,141500,1186981085,2555,2560,2560,2555,2919
20230726,141400,1179508460,2560,2550,2560,2550,5294
20230726,141300,1165955830,2550,2550,2550,2550,50
20230726,141200,1165828330,2550,2550,2550,2550,1
20230726,141100,1165825780,2550,2555,2555,2550,1169
20230726,141000,1162840325,2555,2555,2555,2555,111
20230726,140900,1162556720,2550,2550,2550,2550,8536
20230726,140800,1140789920,2555,2555,2555,2555,1001
20230726,140700,1138232365,2550,2555,2555,2550,8810
20230726,140600,1115723065,2560,2560,2560,2560,0
20230726,140500,1115723065,2560,2560,2560,2560,11
20230726,140400,1115694905,2560,2560,2560,2560,1
20230726,140300,1115692345,2560,2565,2565,2555,6098
20230726,140200,1100074155,2565,2560,2565,2560,2238
20230726,140100,1094333690,2555,2560,2560,2555,1002
20230726,140000,1091768575,2565,2560,2565,2560,2
20230726,135900,1091763450,2560,2560,2565,2560,1061
20230726,135800,1089047140,2560,2560,2560,2560,576
20230726,135700,1087572580,2560,2565,2565,2560,631
20230726,135600,1085957215,2565,2565,2565,2565,2
20230726,135500,1085952085,2560,2560,2560,2560,3
20230726,135400,1085944405,2560,2560,2565,2560,1069
20230726,135300,1083207675,2560,2565,2565,2560,4926
20230726,135200,1070572610,2565,2565,2565,2565,1
20230726,135100,1070570045,2565,2565,2565,2565,1
20230726,135000,1070567480,2565,2570,2570,2565,824
20230726,134900,1068453425,2570,2570,2570,2570,1
20230726,134800,1068450855,2570,2570,2570,2570,51
20230726,134700,1068319785,2570,2570,2570,2570,1
20230726,134600,1068317215,2570,2570,2570,2570,1
20230726,134500,1068314645,2570,2570,2570,2570,2
20230726,134400,1068309505,2565,2565,2565,2565,1
20230726,134300,1068306940,2565,2575,2575,2565,1364
20230726,134200,1064807300,2570,2570,2570,2570,269
20230726,134100,1064115970,2570,2570,2570,2570,501
20230726,134000,1062828400,2570,2570,2570,2570,1
20230726,133900,1062825830,2570,2570,2570,2570,806
20230726,133800,1060754410,2575,2575,2575,2575,1
20230726,133700,1060751835,2575,2575,2575,2575,401
20230726,133600,1059719260,2575,2575,2575,2575,3101
20230726,133500,1051734185,2575,2580,2580,2575,3889
20230726,133400,1041717680,2575,2575,2575,2575,101
20230726,133300,1041457605,2575,2575,2575,2575,47
20230726,133200,1041336580,2575,2575,2575,2575,101
20230726,133100,1041076505,2575,2575,2575,2575,1
20230726,133000,1041073930,2575,2585,2585,2575,2
20230726,132900,1041068770,2585,2570,2585,2570,1001
20230726,132800,1038481200,2570,2570,2570,2570,126
20230726,132700,1038157380,2570,2570,2570,2570,2
20230726,132600,1038152240,2570,2570,2570,2570,200
20230726,132500,1037638240,2565,2565,2565,2565,3
20230726,132400,1037630545,2565,2585,2585,2565,63
20230726,132300,1037468930,2585,2580,2585,2580,17
20230726,132200,1037424990,2565,2570,2570,2565,742
20230726,132100,1035518760,2570,2570,2570,2570,1
20230726,132000,1035516190,2565,2565,2565,2565,1
20230726,131900,1035513625,2565,2575,2575,2565,1717
20230726,131800,1031094510,2575,2575,2575,2575,1
20230726,131700,1031091935,2575,2575,2575,2575,10
20230726,131600,1031066185,2575,2575,2575,2575,31
20230726,131500,1030986360,2575,2570,2575,2570,3
20230726,131400,1030978645,2570,2570,2570,2570,210
20230726,131300,1030438945,2570,2570,2570,2570,7
20230726,131200,1030420955,2570,2570,2570,2570,0
20230726,131100,1030420955,2570,2575,2575,2570,187
20230726,131000,1029940360,2575,2570,2575,2570,437
20230726,130900,1028815170,2570,2570,2570,2570,1
20230726,130800,1028812600,2570,2570,2570,2570,1
20230726,130700,1028810030,2570,2570,2570,2570,1201
20230726,130600,1025723460,2575,2575,2575,2575,31
20230726,130500,1025643635,2575,2575,2575,2575,3020
20230726,130400,1017867135,2575,2575,2575,2575,4001
20230726,130300,1007564560,2580,2580,2580,2580,511
20230726,130200,1006246180,2580,2585,2585,2580,3216
20230726,130100,997948895,2585,2585,2585,2585,1
20230726,130000,997946310,2585,2585,2585,2585,162
20230726,125900,997527540,2585,2590,2590,2585,1301
20230726,125800,994164450,2590,2590,2590,2590,21
20230726,125700,994110060,2590,2590,2590,2590,400
20230726,125600,993074060,2590,2590,2590,2590,2134
20230726,125500,987547000,2585,2590,2590,2585,901
20230726,125400,985217910,2590,2590,2590,2590,2150
20230726,125300,979649410,2590,2590,2590,2590,2
20230726,125200,979644230,2590,2590,2590,2590,601
20230726,125100,978087640,2590,2590,2590,2590,801
20230726,125000,976013050,2585,2595,2595,2585,6439
20230726,124900,959346625,2595,2595,2595,2595,243
20230726,124800,958716040,2595,2590,2595,2590,963
20230726,124700,956217500,2595,2595,2595,2595,1
20230726,124600,956214905,2595,2595,2595,2595,1
20230726,124500,956212310,2595,2595,2595,2590,2704
20230726,124400,949205935,2595,2595,2595,2595,91
20230726,124300,948969790,2595,2590,2595,2590,101
20230726,124200,948707700,2590,2590,2590,2590,997
20230726,124100,946125470,2590,2590,2590,2590,2242
20230726,124000,940318690,2595,2590,2595,2590,1212
20230726,123900,937174600,2590,2590,2590,2590,986
20230726,123800,934620860,2590,2590,2590,2590,377
20230726,123700,933644430,2590,2590,2590,2590,402
20230726,123600,932603250,2590,2590,2590,2590,439
20230726,123500,931466240,2585,2590,2590,2585,1074
20230726,123400,928689445,2590,2595,2595,2590,1501
20230726,123300,924801850,2595,2595,2595,2595,241
20230726,123200,924176455,2600,2595,2600,2595,127
20230726,123100,923846835,2595,2595,2595,2595,968
20230726,123000,921334875,2590,2590,2590,2590,31
20230726,122900,921254585,2590,2590,2590,2590,175
20230726,122800,920801335,2595,2600,2600,2595,486
20230726,122700,919540160,2600,2600,2600,2600,1001
20230726,122600,916937560,2595,2595,2595,2595,17
20230726,122500,916893445,2595,2595,2595,2595,3
20230726,122400,916885660,2595,2590,2595,2590,388
20230726,122300,915878810,2585,2585,2585,2585,8987
20230726,122200,892647415,2580,2580,2580,2580,1
20230726,122100,892644835,2580,2580,2580,2580,1
20230726,122000,892642255,2580,2580,2580,2580,1
20230726,121900,892639675,2580,2580,2580,2580,0
20230726,121800,892639675,2580,2580,2580,2580,107
20230726,121700,892363615,2570,2580,2580,2570,1895
20230726,121600,887486265,2580,2580,2580,2580,433
20230726,121500,886369125,2580,2580,2580,2580,1
20230726,121400,886366545,2580,2580,2580,2580,199
20230726,121300,885853125,2580,2580,2580,2580,2
20230726,121200,885847965,2580,2580,2580,2580,1551
20230726,121100,881846385,2585,2575,2585,2575,508
20230726,121000,880535270,2580,2580,2580,2580,800
20230726,120900,878471270,2580,2580,2580,2580,0
20230726,120800,878471270,2580,2575,2580,2575,2
20230726,120700,878466115,2575,2565,2575,2565,3001
20230726,120600,870758540,2575,2560,2575,2560,2639
20230726,120500,863980020,2560,2575,2575,2560,392
20230726,120400,862975555,2575,2580,2580,2565,10700
20230726,120300,835514085,2585,2580,2585,2580,26
20230726,120200,835446955,2585,2585,2585,2585,0
20230726,120100,835446955,2585,2585,2585,2585,25
20230726,120000,835382330,2585,2585,2585,2580,6
20230726,115900,835366830,2585,2585,2585,2585,0
20230726,115800,835366830,2585,2585,2585,2585,1
20230726,115700,835364245,2585,2585,2585,2585,1
20230726,115600,835361660,2585,2585,2585,2585,2
20230726,115500,835356490,2585,2585,2585,2585,1
20230726,115400,835353905,2585,2575,2585,2575,2881
20230726,115300,827935310,2575,2575,2575,2575,5
20230726,115200,827922435,2575,2595,2595,2575,1003
20230726,115100,825338695,2595,2595,2595,2595,5
20230726,115000,825325720,2595,2595,2595,2595,1
20230726,114900,825323125,2595,2595,2595,2595,3
20230726,114800,825315340,2595,2590,2595,2590,79
20230726,114700,825110340,2580,2590,2590,2580,550
20230726,114600,823690810,2590,2590,2590,2590,1
20230726,114500,823688220,2590,2595,2595,2590,260
20230726,114400,823014725,2595,2595,2595,2595,1
20230726,114300,823012130,2595,2595,2600,2595,3727
20230726,114200,813326435,2595,2595,2595,2595,74
20230726,114100,813134405,2595,2595,2595,2595,1
20230726,114000,813131810,2595,2595,2595,2595,60
20230726,113900,812976110,2595,2595,2595,2595,1
20230726,113800,812973515,2595,2595,2595,2595,3
20230726,113700,812965730,2595,2595,2595,2595,1
20230726,113600,812963135,2595,2590,2595,2590,3
20230726,113500,812955360,2590,2585,2590,2585,2069
20230726,113400,807596655,2585,2590,2595,2585,914
20230726,113300,805229435,2590,2590,2590,2590,2
20230726,113200,805224255,2590,2590,2590,2590,2
20230726,113100,805219075,2585,2585,2585,2585,3
20230726,113000,805211320,2580,2585,2585,2565,11788
20230726,112900,774873730,2585,2590,2590,2585,18
20230726,112800,774827195,2590,2590,2590,2590,1
20230726,112700,774824605,2590,2585,2590,2585,219
20230726,112600,774258475,2590,2590,2590,2590,1
20230726,112500,774255885,2590,2585,2590,2585,2
20230726,112400,774250710,2585,2600,2600,2585,103
20230726,112300,773983950,2600,2600,2600,2600,7061
20230726,112200,755625350,2600,2600,2600,2590,3070
20230726,112100,747645690,2600,2600,2600,2600,1
20230726,112000,747643090,2600,2600,2600,2600,3
20230726,111900,747635290,2600,2600,2600,2600,20186
20230726,111800,695151690,2605,2595,2615,2595,3198
20230726,111700,686829510,2600,2585,2600,2580,20069
20230726,111600,634672465,2585,2585,2585,2585,1198
20230726,111500,631575635,2590,2600,2605,2590,1022
20230726,111400,628920625,2600,2570,2605,2570,42530
20230726,111300,518572250,2570,2570,2580,2570,5004
20230726,111200,505705385,2570,2575,2575,2570,961
20230726,111100,503235610,2575,2570,2575,2570,24
20230726,111000,503173925,2570,2570,2570,2570,230
20230726,110900,502582825,2570,2575,2575,2570,1272
20230726,110800,499310720,2575,2575,2575,2575,1
20230726,110700,499308145,2575,2575,2575,2575,2
20230726,110600,499302995,2575,2575,2575,2575,3
20230726,110500,499295270,2570,2565,2570,2565,2549
20230726,110400,492744345,2565,2570,2570,2565,122
20230726,110300,492431410,2560,2565,2565,2560,204
20230726,110200,491908995,2570,2570,2570,2570,16
20230726,110100,491867875,2570,2570,2570,2570,4
20230726,110000,491857595,2570,2565,2570,2565,108
20230726,105900,491580040,2565,2565,2565,2565,3050
20230726,105800,483756790,2565,2565,2565,2565,3
20230726,105700,483749095,2565,2565,2565,2565,102
20230726,105600,483487465,2560,2560,2560,2560,1
20230726,105500,483484905,2560,2560,2560,2560,364
20230726,105400,482553065,2560,2560,2560,2560,1
20230726,105300,482550505,2560,2555,2560,2555,1002
20230726,105200,479990390,2555,2555,2555,2555,1
20230726,105100,479987835,2555,2555,2560,2550,258
20230726,105000,479329085,2555,2545,2555,2545,272
20230726,104900,478634135,2545,2545,2555,2540,1118
20230726,104800,475790180,2545,2565,2565,2540,2401
20230726,104700,469663380,2555,2560,2560,2555,2050
20230726,104600,464423690,2560,2570,2570,2560,3
20230726,104500,464416000,2560,2570,2570,2560,879
20230726,104400,462157980,2570,2570,2570,2570,3
20230726,104300,462150270,2560,2560,2560,2560,1
20230726,104200,462147710,2560,2550,2575,2550,11313
20230726,104100,433153165,2555,2555,2555,2555,63
20230726,104000,432992200,2555,2550,2555,2550,2848
20230726,103900,425729790,2555,2560,2560,2555,1539
20230726,103800,421797640,2560,2560,2560,2560,1
20230726,103700,421795080,2560,2560,2560,2560,2
20230726,103600,421789960,2555,2560,2560,2555,52
20230726,103500,421657025,2560,2560,2560,2560,1682
20230726,103400,417351105,2565,2560,2565,2560,1528
20230726,103300,413435945,2565,2560,2565,2550,7694
20230726,103200,393776845,2560,2560,2560,2560,1614
20230726,103100,389645005,2560,2560,2560,2550,2385
20230726,103000,383549330,2560,2565,2565,2560,2370
20230726,102900,377482105,2565,2565,2565,2565,41
20230726,102800,377376940,2560,2560,2580,2560,1499
20230726,102700,373539480,2560,2560,2560,2560,3611
20230726,102600,364295320,2560,2580,2580,2560,8438
20230726,102500,342649125,2580,2580,2580,2580,1
20230726,102400,342646545,2580,2575,2580,2570,557
20230726,102300,341212565,2580,2580,2580,2580,63
20230726,102200,341050025,2580,2585,2585,2580,71
20230726,102100,340866660,2575,2585,2585,2575,3175
20230726,102000,332686320,2580,2585,2585,2580,148
20230726,101900,332304290,2585,2590,2590,2585,947
20230726,101800,329855900,2585,2585,2585,2585,1
20230726,101700,329853315,2585,2585,2585,2585,2
20230726,101600,329848145,2585,2585,2585,2585,120
20230726,101500,329537945,2585,2580,2585,2580,67
20230726,101400,329365030,2585,2585,2585,2585,1293
20230726,101300,326022625,2585,2580,2585,2580,702
20230726,101200,324211460,2580,2590,2590,2580,2202
20230726,101100,318521095,2595,2595,2595,2595,0
20230726,101000,318521095,2595,2595,2595,2580,6019
20230726,100900,302990635,2580,2590,2590,2580,5034
20230726,100800,289973780,2590,2595,2600,2590,1498
20230726,100700,286089685,2600,2595,2600,2595,2117
20230726,100600,280595455,2605,2595,2605,2595,143
20230726,100500,280222950,2595,2605,2605,2595,7
20230726,100400,280204750,2605,2600,2605,2600,3055
20230726,100300,272261745,2605,2615,2615,2605,4596
20230726,100200,260270330,2615,2615,2615,2615,0
20230726,100100,260270330,2615,2625,2625,2615,434
20230726,100000,259135400,2625,2620,2625,2620,204
20230726,095900,258600910,2625,2625,2625,2625,2
20230726,095800,258595660,2625,2625,2625,2625,29
20230726,095700,258519535,2620,2625,2625,2620,1020
20230726,095600,255847125,2620,2620,2620,2620,101
20230726,095500,255582505,2620,2620,2620,2605,675
20230726,095400,253817650,2620,2620,2620,2620,6
20230726,095300,253801930,2605,2620,2620,2605,309
20230726,095200,252996085,2620,2620,2620,2605,85
20230726,095100,252773955,2625,2625,2625,2605,826
20230726,095000,250610665,2625,2625,2625,2625,105
20230726,094900,250335040,2625,2610,2625,2605,4802
20230726,094800,237813775,2610,2625,2625,2610,10976
20230726,094700,209109365,2625,2625,2625,2625,0
20230726,094600,209109365,2625,2625,2625,2615,7220
20230726,094500,190217180,2625,2630,2630,2615,4986
20230726,094400,177160085,2630,2635,2635,2610,15288
20230726,094300,137121620,2640,2640,2640,2640,2
20230726,094200,137116340,2640,2635,2640,2620,10248
20230726,094100,110211060,2640,2640,2640,2640,6
20230726,094000,110195220,2640,2640,2640,2640,262
20230726,093900,109503540,2640,2640,2645,2640,305
20230726,093800,108698325,2645,2645,2645,2645,2
20230726,093700,108693035,2645,2640,2645,2640,1550
20230726,093600,104601025,2635,2640,2640,2635,1410
20230726,093500,100885010,2640,2640,2640,2640,56
20230726,093400,100737170,2635,2640,2640,2635,4
20230726,093300,100726625,2640,2640,2640,2640,14
20230726,093200,100689665,2640,2645,2645,2635,1500
20230726,093100,96730405,2645,2645,2645,2645,378
20230726,093000,95730595,2645,2645,2645,2640,123
20230726,092900,95405815,2645,2645,2645,2645,0
20230726,092800,95405815,2645,2640,2645,2635,5727
20230726,092700,80293770,2640,2645,2645,2640,2214
20230726,092600,74448805,2645,2645,2645,2645,102
20230726,092500,74179015,2645,2655,2655,2645,3181
20230726,092400,65764070,2655,2650,2655,2650,1970
20230726,092300,60543520,2655,2665,2665,2655,370
20230726,092200,59561160,2665,2665,2665,2665,10
20230726,092100,59534510,2665,2655,2665,2655,400
20230726,092000,58472500,2655,2670,2670,2655,320
20230726,091900,57622615,2665,2655,2665,2655,2
20230726,091800,57617295,2655,2650,2670,2650,101
20230726,091700,57349115,2665,2665,2665,2665,1
20230726,091600,57346450,2665,2650,2665,2650,1300
20230726,091500,53898685,2650,2655,2660,2650,130
20230726,091400,53553550,2655,2655,2655,2650,2332
20230726,091300,47370440,2660,2660,2660,2660,501
20230726,091200,46037780,2660,2660,2660,2660,4
20230726,091100,46027140,2660,2655,2660,2655,2716
20230726,091000,38816005,2660,2655,2660,2655,509
20230726,090900,37464605,2660,2660,2660,2660,8
20230726,090800,37443325,2655,2660,2660,2655,307
20230726,090700,36627230,2670,2670,2670,2670,2
20230726,090600,36621890,2660,2655,2660,2655,20
20230726,090500,36568695,2655,2660,2660,2655,12
20230726,090400,36536825,2660,2660,2660,2660,120
20230726,090300,36217625,2655,2655,2660,2655,346
20230726,090200,35297965,2655,2695,2695,2650,5733
20230726,090100,20044240,2695,2685,2695,2685,6
20230726,090000,20028090,2690,2680,2690,2680,7458