stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200500,1480153085,2140,2140,2140,2140,16712
20230726,200400,1480153085,2140,2140,2140,2140,0
20230726,200300,1480153085,2140,2140,2140,2140,0
20230726,200200,1480153085,2140,2140,2140,2140,0
20230726,200100,1480153085,2140,2140,2140,2140,0
20230726,200000,1480153085,2140,2140,2140,2140,0
20230726,195900,1480153085,2140,2140,2140,2140,0
20230726,195800,1480153085,2140,2140,2140,2140,0
20230726,195700,1480153085,2140,2140,2140,2140,0
20230726,195600,1480153085,2140,2140,2140,2140,0
20230726,195500,1480153085,2140,2140,2140,2140,0
20230726,195400,1480153085,2140,2140,2140,2140,0
20230726,195300,1480153085,2140,2140,2140,2140,0
20230726,195200,1480153085,2140,2140,2140,2140,0
20230726,195100,1480153085,2140,2140,2140,2140,0
20230726,195000,1480153085,2140,2140,2140,2140,0
20230726,194900,1480153085,2140,2140,2140,2140,0
20230726,194800,1480153085,2140,2140,2140,2140,0
20230726,194700,1480153085,2140,2140,2140,2140,0
20230726,194600,1480153085,2140,2140,2140,2140,0
20230726,194500,1480153085,2140,2140,2140,2140,0
20230726,194400,1480153085,2140,2140,2140,2140,0
20230726,194300,1480153085,2140,2140,2140,2140,0
20230726,194200,1480153085,2140,2140,2140,2140,0
20230726,194100,1480153085,2140,2140,2140,2140,0
20230726,194000,1480153085,2140,2140,2140,2140,0
20230726,193900,1480153085,2140,2140,2140,2140,0
20230726,193800,1480153085,2140,2140,2140,2140,0
20230726,193700,1480153085,2140,2140,2140,2140,0
20230726,193600,1480153085,2140,2140,2140,2140,0
20230726,193500,1480153085,2140,2140,2140,2140,16712
20230726,193400,1480153085,2140,2140,2140,2140,0
20230726,193300,1480153085,2140,2140,2140,2140,0
20230726,193200,1480153085,2140,2140,2140,2140,0
20230726,193100,1480153085,2140,2140,2140,2140,0
20230726,193000,1480153085,2140,2140,2140,2140,0
20230726,192900,1480153085,2140,2140,2140,2140,0
20230726,192800,1480153085,2140,2140,2140,2140,0
20230726,192700,1480153085,2140,2140,2140,2140,0
20230726,192600,1480153085,2140,2140,2140,2140,0
20230726,192500,1480153085,2140,2140,2140,2140,0
20230726,192400,1480153085,2140,2140,2140,2140,0
20230726,192300,1480153085,2140,2140,2140,2140,0
20230726,192200,1480153085,2140,2140,2140,2140,0
20230726,192100,1480153085,2140,2140,2140,2140,0
20230726,192000,1480153085,2140,2140,2140,2140,0
20230726,191900,1480153085,2140,2140,2140,2140,0
20230726,191800,1480153085,2140,2140,2140,2140,0
20230726,191700,1480153085,2140,2140,2140,2140,0
20230726,191600,1480153085,2140,2140,2140,2140,0
20230726,191500,1480153085,2140,2140,2140,2140,0
20230726,191400,1480153085,2140,2140,2140,2140,0
20230726,191300,1480153085,2140,2140,2140,2140,0
20230726,191200,1480153085,2140,2140,2140,2140,0
20230726,191100,1480153085,2140,2140,2140,2140,0
20230726,191000,1480153085,2140,2140,2140,2140,0
20230726,190900,1480153085,2140,2140,2140,2140,0
20230726,190800,1480153085,2140,2140,2140,2140,0
20230726,190700,1480153085,2140,2140,2140,2140,0
20230726,190600,1480153085,2140,2140,2140,2140,0
20230726,190500,1480153085,2140,2140,2140,2140,16712
20230726,190400,1480153085,2140,2140,2140,2140,0
20230726,190300,1480153085,2140,2140,2140,2140,0
20230726,190200,1480153085,2140,2140,2140,2140,0
20230726,190100,1480153085,2140,2140,2140,2140,0
20230726,190000,1480153085,2140,2140,2140,2140,0
20230726,185900,1480153085,2140,2140,2140,2140,0
20230726,185800,1480153085,2140,2140,2140,2140,0
20230726,185700,1480153085,2140,2140,2140,2140,0
20230726,185600,1480153085,2140,2140,2140,2140,0
20230726,185500,1480153085,2140,2140,2140,2140,0
20230726,185400,1480153085,2140,2140,2140,2140,0
20230726,185300,1480153085,2140,2140,2140,2140,0
20230726,185200,1480153085,2140,2140,2140,2140,0
20230726,185100,1480153085,2140,2140,2140,2140,0
20230726,185000,1480153085,2140,2140,2140,2140,0
20230726,184900,1480153085,2140,2140,2140,2140,0
20230726,184800,1480153085,2140,2140,2140,2140,0
20230726,184700,1480153085,2140,2140,2140,2140,0
20230726,184600,1480153085,2140,2140,2140,2140,0
20230726,184500,1480153085,2140,2140,2140,2140,0
20230726,184400,1480153085,2140,2140,2140,2140,0
20230726,184300,1480153085,2140,2140,2140,2140,0
20230726,184200,1480153085,2140,2140,2140,2140,0
20230726,184100,1480153085,2140,2140,2140,2140,0
20230726,184000,1480153085,2140,2140,2140,2140,0
20230726,183900,1480153085,2140,2140,2140,2140,0
20230726,183800,1480153085,2140,2140,2140,2140,0
20230726,183700,1480153085,2140,2140,2140,2140,0
20230726,183600,1480153085,2140,2140,2140,2140,0
20230726,183500,1480153085,2140,2140,2140,2140,16712
20230726,183400,1480153085,2140,2140,2140,2140,0
20230726,183300,1480153085,2140,2140,2140,2140,0
20230726,183200,1480153085,2140,2140,2140,2140,0
20230726,183100,1480153085,2140,2140,2140,2140,0
20230726,183000,1480153085,2140,2140,2140,2140,0
20230726,182900,1480153085,2140,2140,2140,2140,0
20230726,182800,1480153085,2140,2140,2140,2140,0
20230726,182700,1480153085,2140,2140,2140,2140,0
20230726,182600,1480153085,2140,2140,2140,2140,0
20230726,182500,1480153085,2140,2140,2140,2140,0
20230726,182400,1480153085,2140,2140,2140,2140,0
20230726,182300,1480153085,2140,2140,2140,2140,0
20230726,182200,1480153085,2140,2140,2140,2140,0
20230726,182100,1480153085,2140,2140,2140,2140,0
20230726,182000,1480153085,2140,2140,2140,2140,0
20230726,181900,1480153085,2140,2140,2140,2140,0
20230726,181800,1480153085,2140,2140,2140,2140,0
20230726,181700,1480153085,2140,2140,2140,2140,0
20230726,181600,1480153085,2140,2140,2140,2140,0
20230726,181500,1480153085,2140,2140,2140,2140,0
20230726,181400,1480153085,2140,2140,2140,2140,0
20230726,181300,1480153085,2140,2140,2140,2140,0
20230726,181200,1480153085,2140,2140,2140,2140,0
20230726,181100,1480153085,2140,2140,2140,2140,0
20230726,181000,1480153085,2140,2140,2140,2140,0
20230726,180900,1480153085,2140,2140,2140,2140,0
20230726,180800,1480153085,2140,2140,2140,2140,0
20230726,180700,1480153085,2140,2140,2140,2140,0
20230726,180600,1480153085,2140,2140,2140,2140,0
20230726,180500,1480153085,2140,2140,2140,2140,16712
20230726,180400,1480153085,2140,2140,2140,2140,0
20230726,180300,1480153085,2140,2140,2140,2140,0
20230726,180200,1480153085,2140,2140,2140,2140,0
20230726,180100,1480153085,2140,2140,2140,2140,0
20230726,180000,1480153085,2140,2140,2140,2140,0
20230726,175900,1480153085,2140,2140,2140,2140,0
20230726,175800,1480153085,2140,2140,2140,2140,0
20230726,175700,1480153085,2140,2140,2140,2140,0
20230726,175600,1480153085,2140,2140,2140,2140,0
20230726,175500,1480153085,2140,2140,2140,2140,0
20230726,175400,1480153085,2140,2140,2140,2140,0
20230726,175300,1480153085,2140,2140,2140,2140,0
20230726,175200,1480153085,2140,2140,2140,2140,0
20230726,175100,1480153085,2140,2140,2140,2140,0
20230726,175000,1480153085,2140,2140,2140,2140,0
20230726,174900,1480153085,2140,2140,2140,2140,0
20230726,174800,1480153085,2140,2140,2140,2140,0
20230726,174700,1480153085,2140,2140,2140,2140,0
20230726,174600,1480153085,2140,2140,2140,2140,0
20230726,174500,1480153085,2140,2140,2140,2140,0
20230726,174400,1480153085,2140,2140,2140,2140,0
20230726,174300,1480153085,2140,2140,2140,2140,0
20230726,174200,1480153085,2140,2140,2140,2140,0
20230726,174100,1480153085,2140,2140,2140,2140,0
20230726,174000,1480153085,2140,2140,2140,2140,0
20230726,173900,1480153085,2140,2140,2140,2140,0
20230726,173800,1480153085,2140,2140,2140,2140,0
20230726,173700,1480153085,2140,2140,2140,2140,0
20230726,173600,1480153085,2140,2140,2140,2140,0
20230726,173500,1480153085,2140,2140,2140,2140,16712
20230726,173400,1480153085,2140,2140,2140,2140,0
20230726,173300,1480153085,2140,2140,2140,2140,0
20230726,173200,1480153085,2140,2140,2140,2140,0
20230726,173100,1480153085,2140,2140,2140,2140,0
20230726,173000,1480153085,2140,2140,2140,2140,0
20230726,172900,1480153085,2140,2140,2140,2140,0
20230726,172800,1480153085,2140,2140,2140,2140,0
20230726,172700,1480153085,2140,2140,2140,2140,0
20230726,172600,1480153085,2140,2140,2140,2140,0
20230726,172500,1480153085,2140,2140,2140,2140,0
20230726,172400,1480153085,2140,2140,2140,2140,0
20230726,172300,1480153085,2140,2140,2140,2140,0
20230726,172200,1480153085,2140,2140,2140,2140,0
20230726,172100,1480153085,2140,2140,2140,2140,0
20230726,172000,1480153085,2140,2140,2140,2140,0
20230726,171900,1480153085,2140,2140,2140,2140,0
20230726,171800,1480153085,2140,2140,2140,2140,0
20230726,171700,1480153085,2140,2140,2140,2140,0
20230726,171600,1480153085,2140,2140,2140,2140,0
20230726,171500,1480153085,2140,2140,2140,2140,0
20230726,171400,1480153085,2140,2140,2140,2140,0
20230726,171300,1480153085,2140,2140,2140,2140,0
20230726,171200,1480153085,2140,2140,2140,2140,0
20230726,171100,1480153085,2140,2140,2140,2140,0
20230726,171000,1480153085,2140,2140,2140,2140,0
20230726,170900,1480153085,2140,2140,2140,2140,0
20230726,170800,1480153085,2140,2140,2140,2140,0
20230726,170700,1480153085,2140,2140,2140,2140,0
20230726,170600,1480153085,2140,2140,2140,2140,0
20230726,170500,1480153085,2140,2140,2140,2140,16712
20230726,170400,1480153085,2140,2140,2140,2140,0
20230726,170300,1480153085,2140,2140,2140,2140,0
20230726,170200,1480153085,2140,2140,2140,2140,0
20230726,170100,1480153085,2140,2140,2140,2140,0
20230726,170000,1480153085,2140,2140,2140,2140,0
20230726,165900,1480153085,2140,2140,2140,2140,0
20230726,165800,1480153085,2140,2140,2140,2140,0
20230726,165700,1480153085,2140,2140,2140,2140,0
20230726,165600,1480153085,2140,2140,2140,2140,0
20230726,165500,1480153085,2140,2140,2140,2140,0
20230726,165400,1480153085,2140,2140,2140,2140,0
20230726,165300,1480153085,2140,2140,2140,2140,0
20230726,165200,1480153085,2140,2140,2140,2140,0
20230726,165100,1480153085,2140,2140,2140,2140,0
20230726,165000,1480153085,2140,2140,2140,2140,0
20230726,164900,1480153085,2140,2140,2140,2140,0
20230726,164800,1480153085,2140,2140,2140,2140,0
20230726,164700,1480153085,2140,2140,2140,2140,0
20230726,164600,1480153085,2140,2140,2140,2140,0
20230726,164500,1480153085,2140,2140,2140,2140,0
20230726,164400,1480153085,2140,2140,2140,2140,0
20230726,164300,1480153085,2140,2140,2140,2140,0
20230726,164200,1480153085,2140,2140,2140,2140,0
20230726,164100,1480153085,2140,2140,2140,2140,0
20230726,164000,1480153085,2140,2140,2140,2140,0
20230726,163900,1480153085,2140,2140,2140,2140,0
20230726,163800,1480153085,2140,2140,2140,2140,0
20230726,163700,1480153085,2140,2140,2140,2140,0
20230726,163600,1480153085,2140,2140,2140,2140,0
20230726,163500,1480153085,2140,2140,2140,2140,16712
20230726,163400,1480153085,2140,2140,2140,2140,0
20230726,163300,1480153085,2140,2140,2140,2140,0
20230726,163200,1480153085,2140,2140,2140,2140,0
20230726,163100,1480153085,2140,2140,2140,2140,0
20230726,163000,1480153085,2140,2140,2140,2140,0
20230726,162900,1480153085,2140,2140,2140,2140,0
20230726,162800,1480153085,2140,2140,2140,2140,0
20230726,162700,1480153085,2140,2140,2140,2140,0
20230726,162600,1480153085,2140,2140,2140,2140,0
20230726,162500,1480153085,2140,2140,2140,2140,0
20230726,162400,1480153085,2140,2140,2140,2140,0
20230726,162300,1480153085,2140,2140,2140,2140,0
20230726,162200,1480153085,2140,2140,2140,2140,0
20230726,162100,1480153085,2140,2140,2140,2140,0
20230726,162000,1480153085,2140,2140,2140,2140,0
20230726,161900,1480153085,2140,2140,2140,2140,0
20230726,161800,1480153085,2140,2140,2140,2140,0
20230726,161700,1480153085,2140,2140,2140,2140,0
20230726,161600,1480153085,2140,2140,2140,2140,0
20230726,161500,1480153085,2140,2140,2140,2140,0
20230726,161400,1480153085,2140,2140,2140,2140,0
20230726,161300,1480153085,2140,2140,2140,2140,0
20230726,161200,1480153085,2140,2140,2140,2140,0
20230726,161100,1480153085,2140,2140,2140,2140,0
20230726,161000,1480153085,2140,2140,2140,2140,0
20230726,160900,1480153085,2140,2140,2140,2140,0
20230726,160800,1480153085,2140,2140,2140,2140,0
20230726,160700,1480153085,2140,2140,2140,2140,0
20230726,160600,1480153085,2140,2140,2140,2140,0
20230726,160500,1480153085,2140,2140,2140,2140,16712
20230726,160400,1480153085,2140,2140,2140,2140,0
20230726,160300,1480153085,2140,2140,2140,2140,0
20230726,160200,1480153085,2140,2140,2140,2140,0
20230726,160100,1480153085,2140,2140,2140,2140,0
20230726,160000,1480153085,2140,2140,2140,2140,0
20230726,155900,1480153085,2140,2140,2140,2140,0
20230726,155800,1480153085,2140,2140,2140,2140,0
20230726,155700,1480153085,2140,2140,2140,2140,0
20230726,155600,1480153085,2140,2140,2140,2140,0
20230726,155500,1480153085,2140,2140,2140,2140,0
20230726,155400,1480153085,2140,2140,2140,2140,0
20230726,155300,1480153085,2140,2140,2140,2140,0
20230726,155200,1480153085,2140,2140,2140,2140,0
20230726,155100,1480153085,2140,2140,2140,2140,0
20230726,155000,1480153085,2140,2140,2140,2140,0
20230726,154900,1480153085,2140,2140,2140,2140,0
20230726,154800,1480153085,2140,2140,2140,2140,0
20230726,154700,1480153085,2140,2140,2140,2140,0
20230726,154600,1480153085,2140,2140,2140,2140,0
20230726,154500,1480153085,2140,2140,2140,2140,0
20230726,154400,1480153085,2140,2140,2140,2140,0
20230726,154300,1480153085,2140,2140,2140,2140,0
20230726,154200,1480153085,2140,2140,2140,2140,0
20230726,154100,1480153085,2140,2140,2140,2140,0
20230726,154000,1480153085,2140,2140,2140,2140,0
20230726,153900,1480153085,2140,2140,2140,2140,0
20230726,153800,1480153085,2140,2140,2140,2140,0
20230726,153700,1480153085,2140,2140,2140,2140,0
20230726,153600,1480153085,2140,2140,2140,2140,0
20230726,153500,1480153085,2140,2140,2140,2140,16712
20230726,153400,1480153085,2140,2140,2140,2140,0
20230726,153300,1480153085,2140,2140,2140,2140,0
20230726,153200,1480153085,2140,2140,2140,2140,0
20230726,153100,1480153085,2140,2140,2140,2140,0
20230726,153000,1480153085,2140,2140,2140,2140,16712
20230726,152900,1444389405,2140,2140,2140,2140,0
20230726,152800,1444389405,2140,2140,2140,2140,0
20230726,152700,1444389405,2140,2140,2140,2140,0
20230726,152600,1444389405,2140,2140,2140,2140,0
20230726,152500,1444389405,2140,2140,2140,2140,0
20230726,152400,1444389405,2140,2140,2140,2140,0
20230726,152300,1444389405,2140,2140,2140,2140,0
20230726,152200,1444389405,2140,2140,2140,2140,0
20230726,152100,1444389405,2140,2140,2140,2140,0
20230726,152000,1444389405,2140,2140,2140,2140,0
20230726,151900,1444389405,2140,2145,2145,2140,307
20230726,151800,1443731090,2145,2140,2145,2140,436
20230726,151700,1442798045,2135,2135,2135,2135,366
20230726,151600,1442016635,2135,2125,2135,2115,2093
20230726,151500,1437575115,2125,2145,2145,2125,1251
20230726,151400,1434915720,2145,2145,2145,2145,746
20230726,151300,1433315550,2125,2130,2145,2125,1073
20230726,151200,1431030535,2120,2120,2120,2120,979
20230726,151100,1428955055,2120,2130,2140,2120,1025
20230726,151000,1426765740,2125,2125,2125,2125,0
20230726,150900,1426765740,2125,2125,2125,2125,0
20230726,150800,1426765740,2125,2115,2125,2100,2547
20230726,150700,1421388160,2115,2125,2125,2115,984
20230726,150600,1419300110,2125,2125,2125,2115,185
20230726,150500,1418906995,2120,2120,2120,2115,3035
20230726,150400,1412473595,2125,2125,2125,2125,2000
20230726,150300,1408223595,2120,2120,2125,2120,253
20230726,150200,1407687230,2125,2120,2125,2120,1012
20230726,150100,1405541780,2120,2120,2135,2100,4195
20230726,150000,1396715625,2125,2125,2135,2125,1459
20230726,145900,1393605250,2130,2130,2130,2130,3501
20230726,145800,1386148120,2140,2140,2145,2140,1458
20230726,145700,1383025710,2140,2130,2140,2125,5487
20230726,145600,1371327450,2125,2120,2125,2120,119
20230726,145500,1371074650,2125,2125,2125,2125,60
20230726,145400,1370947150,2120,2125,2125,2120,365
20230726,145300,1370172630,2120,2120,2120,2120,1481
20230726,145200,1367032910,2115,2115,2115,2115,10
20230726,145100,1367011760,2100,2100,2100,2100,0
20230726,145000,1367011760,2100,2115,2115,2100,102
20230726,144900,1366797040,2100,2100,2100,2100,0
20230726,144800,1366797040,2100,2110,2110,2100,1000
20230726,144700,1364692625,2120,2120,2125,2120,439
20230726,144600,1363760770,2115,2115,2115,2115,0
20230726,144500,1363760770,2115,2115,2115,2115,232
20230726,144400,1363270090,2110,2135,2135,2095,15240
20230726,144300,1331232085,2140,2140,2140,2140,2
20230726,144200,1331227805,2140,2140,2140,2140,0
20230726,144100,1331227805,2140,2140,2140,2140,468
20230726,144000,1330226285,2125,2140,2140,2125,37
20230726,143900,1330147120,2130,2120,2155,2120,4173
20230726,143800,1321233230,2120,2125,2125,2100,844
20230726,143700,1319459315,2120,2120,2120,2120,100
20230726,143600,1319247315,2120,2115,2120,2105,1145
20230726,143500,1316826620,2120,2120,2120,2120,0
20230726,143400,1316826620,2120,2120,2120,2120,1
20230726,143300,1316824500,2110,2110,2110,2110,736
20230726,143200,1315271540,2130,2130,2130,2130,0
20230726,143100,1315271540,2130,2130,2130,2130,0
20230726,143000,1315271540,2130,2125,2130,2125,502
20230726,142900,1314204785,2105,2120,2130,2105,3943
20230726,142800,1305850825,2120,2105,2120,2105,1116
20230726,142700,1303487170,2105,2100,2105,2100,2
20230726,142600,1303482965,2105,2105,2105,2105,148
20230726,142500,1303171425,2100,2100,2100,2100,5273
20230726,142400,1292098125,2120,2100,2120,2100,13042
20230726,142300,1264449105,2100,2100,2100,2100,3095
20230726,142200,1257949605,2100,2100,2100,2100,604
20230726,142100,1256681205,2100,2110,2110,2100,1548
20230726,142000,1253423970,2105,2105,2105,2105,0
20230726,141900,1253423970,2105,2105,2105,2105,1
20230726,141800,1253421865,2105,2115,2120,2105,280
20230726,141700,1252829740,2110,2100,2110,2100,1500
20230726,141600,1249674740,2100,2095,2100,2095,2437
20230726,141500,1244569005,2110,2085,2110,2080,1391
20230726,141400,1241655515,2095,2095,2095,2095,1
20230726,141300,1241653420,2080,2080,2080,2080,0
20230726,141200,1241653420,2080,2080,2085,2080,301
20230726,141100,1241027075,2085,2090,2090,2085,766
20230726,141000,1239426865,2110,2070,2110,2070,36
20230726,140900,1239352005,2050,2070,2070,2050,210
20230726,140800,1238920695,2080,2080,2080,2080,1
20230726,140700,1238918615,2080,2070,2080,2070,757
20230726,140600,1237351565,2065,2080,2090,2065,999
20230726,140500,1235278380,2090,2095,2095,2090,657
20230726,140400,1233902465,2090,2095,2095,2090,2524
20230726,140300,1228622185,2095,2095,2100,2095,262
20230726,140200,1228073290,2090,2050,2090,2050,2424
20230726,140100,1223074490,2050,2050,2060,2035,28246
20230726,140000,1165173165,2060,2060,2060,2060,0
20230726,135900,1165173165,2060,2065,2065,2060,7476
20230726,135800,1149772045,2065,2080,2080,2065,10406
20230726,135700,1128237450,2080,2095,2105,2080,16304
20230726,135600,1094223875,2095,2095,2095,2095,0
20230726,135500,1094223875,2095,2110,2115,2095,4913
20230726,135400,1083900535,2125,2110,2125,2110,2726
20230726,135300,1078148660,2110,2110,2110,2110,153
20230726,135200,1077825830,2125,2130,2130,2120,1854
20230726,135100,1073890325,2115,2115,2115,2115,4295
20230726,135000,1064806400,2110,2110,2110,2110,0
20230726,134900,1064806400,2110,2125,2150,2110,3700
20230726,134800,1056929015,2115,2115,2115,2115,0
20230726,134700,1056929015,2115,2115,2115,2115,0
20230726,134600,1056929015,2115,2125,2125,2115,1170
20230726,134500,1054452765,2115,2115,2115,2115,69
20230726,134400,1054306830,2120,2120,2120,2120,100
20230726,134300,1054094830,2115,2115,2120,2115,54
20230726,134200,1053980615,2115,2110,2115,2110,78
20230726,134100,1053815785,2105,2115,2115,2095,1961
20230726,134000,1049675425,2105,2110,2110,2105,77
20230726,133900,1049513330,2115,2125,2125,2115,2900
20230726,133800,1043356280,2130,2135,2135,2130,853
20230726,133700,1041538020,2130,2125,2130,2125,372
20230726,133600,1040745670,2125,2125,2125,2125,2
20230726,133500,1040741420,2130,2125,2130,2125,53
20230726,133400,1040628780,2120,2120,2120,2120,1
20230726,133300,1040626660,2115,2105,2115,2105,429
20230726,133200,1039719340,2085,2115,2115,2085,424
20230726,133100,1038832260,2120,2120,2120,2120,263
20230726,133000,1038274700,2125,2125,2125,2125,63
20230726,132900,1038140825,2120,2120,2120,2120,2
20230726,132800,1038136585,2125,2120,2125,2120,47
20230726,132700,1038036715,2130,2130,2130,2130,0
20230726,132600,1038036715,2130,2120,2130,2120,45
20230726,132500,1037940880,2100,2100,2100,2100,0
20230726,132400,1037940880,2100,2100,2100,2100,20
20230726,132300,1037898880,2120,2125,2125,2100,1485
20230726,132200,1034764240,2125,2125,2125,2125,0
20230726,132100,1034764240,2125,2130,2130,2125,327
20230726,132000,1034068130,2140,2140,2140,2140,1418
20230726,131900,1031033610,2140,2115,2140,2115,5192
20230726,131800,1019988645,2115,2115,2115,2115,2
20230726,131700,1019984415,2115,2115,2115,2115,4
20230726,131600,1019975955,2115,2110,2115,2110,359
20230726,131500,1019217170,2110,2110,2110,2110,0
20230726,131400,1019217170,2110,2105,2110,2105,790
20230726,131300,1017554215,2085,2095,2100,2085,6559
20230726,131200,1003793290,2090,2100,2100,2065,5817
20230726,131100,991759575,2100,2100,2100,2100,3
20230726,131000,991753275,2090,2090,2095,2060,31352
20230726,130900,926655265,2075,2095,2100,2065,17680
20230726,130800,890000740,2075,2095,2095,2075,4153
20230726,130700,881327715,2120,2100,2120,2095,5658
20230726,130600,869454405,2115,2110,2115,2100,1716
20230726,130500,865848720,2100,2110,2110,2100,1927
20230726,130400,861799335,2120,2120,2120,2120,0
20230726,130300,861799335,2120,2115,2120,2110,893
20230726,130200,859914845,2115,2115,2120,2115,367
20230726,130100,859138595,2115,2125,2125,2115,1030
20230726,130000,856959805,2120,2130,2130,2120,12
20230726,125900,856934355,2120,2120,2120,2120,300
20230726,125800,856298355,2130,2130,2130,2130,0
20230726,125700,856298355,2130,2130,2130,2130,0
20230726,125600,856298355,2130,2120,2130,2120,26
20230726,125500,856243225,2130,2125,2130,2125,310
20230726,125400,855584470,2125,2125,2125,2125,0
20230726,125300,855584470,2125,2125,2125,2125,0
20230726,125200,855584470,2125,2125,2125,2125,1
20230726,125100,855582345,2120,2110,2120,2110,2
20230726,125000,855578115,2125,2125,2125,2125,100
20230726,124900,855365615,2125,2125,2125,2125,100
20230726,124800,855153115,2125,2110,2125,2110,2604
20230726,124700,849658645,2125,2115,2125,2115,1738
20230726,124600,845982765,2130,2130,2130,2130,0
20230726,124500,845982765,2130,2130,2130,2130,1
20230726,124400,845980635,2125,2115,2125,2115,224
20230726,124300,845506865,2130,2110,2130,2110,2087
20230726,124200,841093255,2110,2110,2110,2110,270
20230726,124100,840523555,2115,2115,2115,2115,10
20230726,124000,840502405,2115,2115,2115,2115,0
20230726,123900,840502405,2115,2115,2115,2115,10
20230726,123800,840481255,2115,2110,2115,2110,1001
20230726,123700,838369140,2115,2105,2115,2105,481
20230726,123600,837356625,2115,2115,2115,2115,74
20230726,123500,837200115,2115,2115,2115,2115,0
20230726,123400,837200115,2115,2110,2115,2110,1078
20230726,123300,834925470,2115,2125,2125,2115,329
20230726,123200,834229165,2125,2125,2125,2115,562
20230726,123100,833037005,2130,2125,2130,2125,243
20230726,123000,832520005,2130,2130,2130,2130,0
20230726,122900,832520005,2130,2130,2130,2130,102
20230726,122800,832302745,2130,2130,2130,2130,40
20230726,122700,832217545,2135,2115,2135,2115,2381
20230726,122600,827157920,2110,2130,2140,2095,15250
20230726,122500,795039290,2130,2140,2145,2100,17246
20230726,122400,758668670,2120,2140,2140,2120,524
20230726,122300,757556215,2145,2145,2145,2145,113
20230726,122200,757313830,2165,2135,2165,2125,3102
20230726,122100,750713450,2130,2135,2145,2125,4376
20230726,122000,741372130,2135,2135,2135,2130,1435
20230726,121900,738312005,2135,2145,2145,2135,8489
20230726,121800,720134070,2145,2145,2145,2145,7
20230726,121700,720119055,2145,2145,2145,2145,200
20230726,121600,719690055,2155,2150,2155,2150,710
20230726,121500,718163550,2160,2160,2160,2160,0
20230726,121400,718163550,2160,2160,2160,2160,0
20230726,121300,718163550,2160,2155,2160,2155,47
20230726,121200,718062260,2160,2150,2160,2145,152
20230726,121100,717735415,2150,2150,2150,2150,5
20230726,121000,717724665,2160,2160,2160,2145,6218
20230726,120900,704342725,2160,2160,2160,2160,90
20230726,120800,704148325,2155,2170,2170,2155,171
20230726,120700,703779305,2160,2170,2170,2160,621
20230726,120600,702436790,2160,2160,2160,2160,0
20230726,120500,702436790,2160,2160,2160,2160,10
20230726,120400,702415190,2160,2160,2160,2160,0
20230726,120300,702415190,2160,2160,2160,2160,100
20230726,120200,702199190,2160,2165,2165,2160,3100
20230726,120100,695502185,2175,2170,2175,2170,31
20230726,120000,695434910,2165,2165,2165,2165,1
20230726,115900,695432745,2170,2170,2170,2170,1
20230726,115800,695430575,2170,2170,2170,2170,1
20230726,115700,695428405,2165,2170,2170,2165,535
20230726,115600,694270120,2170,2170,2170,2170,0
20230726,115500,694270120,2170,2165,2170,2165,1156
20230726,115400,691767360,2165,2170,2170,2165,110
20230726,115300,691528710,2170,2170,2170,2170,0
20230726,115200,691528710,2170,2170,2170,2165,753
20230726,115100,689898455,2180,2180,2180,2180,0
20230726,115000,689898455,2180,2180,2180,2180,1
20230726,114900,689896275,2170,2175,2185,2170,2511
20230726,114800,684437365,2175,2175,2175,2175,568
20230726,114700,683201965,2175,2170,2175,2170,2001
20230726,114600,678859790,2165,2180,2180,2165,1586
20230726,114500,675412485,2180,2175,2185,2170,3710
20230726,114400,667331680,2170,2170,2170,2170,2000
20230726,114300,662991680,2170,2165,2170,2160,1602
20230726,114200,659529065,2165,2160,2165,2160,68
20230726,114100,659381910,2160,2165,2165,2160,25
20230726,114000,659327885,2165,2165,2165,2165,10
20230726,113900,659306235,2165,2160,2165,2160,9
20230726,113800,659286790,2155,2155,2155,2155,75
20230726,113700,659125165,2165,2165,2165,2165,0
20230726,113600,659125165,2165,2165,2165,2165,0
20230726,113500,659125165,2165,2165,2165,2165,0
20230726,113400,659125165,2165,2160,2165,2160,1134
20230726,113300,656672225,2160,2160,2160,2160,60
20230726,113200,656542625,2160,2160,2160,2160,47
20230726,113100,656441105,2160,2155,2160,2155,280
20230726,113000,655837470,2160,2155,2160,2155,468
20230726,112900,654827930,2155,2145,2155,2145,252
20230726,112800,654284885,2155,2155,2155,2155,0
20230726,112700,654284885,2155,2155,2155,2155,0
20230726,112600,654284885,2155,2150,2155,2150,50
20230726,112500,654177170,2155,2155,2155,2155,166
20230726,112400,653819440,2155,2145,2155,2145,50
20230726,112300,653711770,2145,2145,2145,2145,0
20230726,112200,653711770,2145,2145,2145,2135,246
20230726,112100,653185550,2135,2135,2135,2135,350
20230726,112000,652438300,2145,2145,2145,2145,1
20230726,111900,652436155,2135,2135,2135,2135,201
20230726,111800,652007020,2135,2135,2135,2135,1
20230726,111700,652004885,2135,2140,2140,2135,301
20230726,111600,651362150,2140,2140,2140,2140,72
20230726,111500,651208070,2140,2140,2140,2140,50
20230726,111400,651101070,2135,2135,2135,2135,806
20230726,111300,649380260,2140,2140,2140,2140,181
20230726,111200,648992920,2140,2140,2140,2140,120
20230726,111100,648736120,2140,2140,2140,2140,105
20230726,111000,648511420,2140,2145,2145,2140,1046
20230726,110900,646269415,2150,2150,2150,2150,0
20230726,110800,646269415,2150,2150,2150,2150,0
20230726,110700,646269415,2150,2150,2150,2145,587
20230726,110600,645009250,2150,2145,2150,2145,727
20230726,110500,643447030,2145,2155,2155,2140,4053
20230726,110400,634764270,2155,2160,2160,2155,410
20230726,110300,633880515,2160,2160,2160,2160,60
20230726,110200,633750915,2140,2150,2150,2140,5236
20230726,110100,622522160,2145,2155,2160,2145,864
20230726,110000,620660770,2155,2155,2155,2155,2
20230726,105900,620656460,2155,2145,2155,2145,48
20230726,105800,620553400,2150,2130,2150,2130,2802
20230726,105700,614529120,2140,2145,2145,2140,355
20230726,105600,613767745,2145,2155,2155,2125,624
20230726,105500,612438100,2155,2155,2155,2155,0
20230726,105400,612438100,2155,2155,2155,2155,45
20230726,105300,612341125,2150,2155,2155,2130,531
20230726,105200,611201935,2155,2155,2155,2155,0
20230726,105100,611201935,2155,2170,2170,2150,232
20230726,105000,610703015,2165,2150,2165,2150,3378
20230726,104900,603403260,2150,2150,2150,2150,926
20230726,104800,601412360,2140,2140,2140,2140,185
20230726,104700,601016460,2140,2145,2145,2140,3348
20230726,104600,593851225,2145,2150,2150,2145,2806
20230726,104500,587830870,2150,2150,2150,2150,80
20230726,104400,587658870,2150,2150,2150,2150,500
20230726,104300,586583870,2150,2150,2150,2150,649
20230726,104200,585188520,2165,2165,2165,2165,0
20230726,104100,585188520,2165,2165,2165,2165,0
20230726,104000,585188520,2165,2165,2165,2165,0
20230726,103900,585188520,2165,2165,2165,2165,0
20230726,103800,585188520,2165,2165,2165,2165,0
20230726,103700,585188520,2165,2150,2165,2145,2008
20230726,103600,580871370,2150,2155,2155,2150,3674
20230726,103500,572956250,2155,2160,2160,2155,1588
20230726,103400,569526365,2165,2165,2165,2160,2996
20230726,103300,563046830,2165,2165,2165,2165,503
20230726,103200,561957835,2165,2170,2170,2165,511
20230726,103100,560850765,2170,2165,2170,2165,2025
20230726,103000,556458470,2165,2165,2165,2165,0
20230726,102900,556458470,2165,2155,2165,2155,653
20230726,102800,555044865,2155,2155,2155,2155,333
20230726,102700,554327250,2150,2160,2160,2150,9598
20230726,102600,533633000,2160,2160,2160,2160,3685
20230726,102500,525673400,2165,2165,2165,2165,0
20230726,102400,525673400,2165,2165,2165,2165,2795
20230726,102300,519622225,2165,2175,2175,2165,2088
20230726,102200,515100825,2170,2170,2170,2170,2123
20230726,102100,510493915,2170,2170,2170,2170,2
20230726,102000,510489575,2165,2165,2165,2165,0
20230726,101900,510489575,2165,2170,2170,2165,1292
20230726,101800,507691285,2170,2170,2170,2170,2
20230726,101700,507686945,2185,2170,2185,2170,24
20230726,101600,507634520,2170,2170,2170,2170,55
20230726,101500,507515170,2170,2185,2185,2170,2048
20230726,101400,503060840,2190,2190,2190,2190,588
20230726,101300,501773120,2185,2185,2185,2185,3427
20230726,101200,494285125,2185,2180,2185,2170,11758
20230726,101100,468650255,2175,2160,2180,2150,15825
20230726,101000,434500645,2160,2180,2180,2160,22837
20230726,100900,384931060,2175,2195,2195,2175,1604
20230726,100800,381435175,2200,2195,2200,2185,151
20230726,100700,381104225,2195,2185,2195,2185,201
20230726,100600,380663040,2200,2200,2200,2200,157
20230726,100500,380317640,2200,2190,2200,2185,1862
20230726,100400,376232305,2190,2185,2195,2185,4779
20230726,100300,365760345,2175,2180,2190,2170,6226
20230726,100200,352230045,2175,2180,2180,2175,542
20230726,100100,351050915,2180,2180,2180,2175,1483
20230726,100000,347818715,2180,2200,2200,2180,108
20230726,095900,347582915,2200,2200,2200,2200,1100
20230726,095800,345162915,2190,2190,2190,2180,2354
20230726,095700,340022445,2190,2190,2210,2190,57
20230726,095600,339897500,2185,2200,2200,2185,906
20230726,095500,337910935,2195,2190,2195,2190,572
20230726,095400,336657395,2190,2205,2205,2170,7381
20230726,095300,320515960,2205,2205,2205,2205,1
20230726,095200,320513755,2200,2210,2210,2200,1500
20230726,095100,317201980,2205,2210,2210,2205,1418
20230726,095000,314072390,2215,2215,2215,2210,5210
20230726,094900,302550880,2215,2220,2220,2215,30
20230726,094800,302484380,2230,2215,2230,2215,301
20230726,094700,301817650,2215,2215,2225,2215,425
20230726,094600,300875275,2215,2225,2225,2215,1017
20230726,094500,298621620,2230,2230,2230,2230,0
20230726,094400,298621620,2230,2220,2230,2215,430
20230726,094300,297664055,2215,2215,2215,2215,35
20230726,094200,297586530,2215,2230,2230,2215,36
20230726,094100,297506685,2230,2230,2230,2230,100
20230726,094000,297283685,2235,2240,2240,2235,1130
20230726,093900,294752490,2240,2240,2240,2240,200
20230726,093800,294304490,2255,2240,2255,2240,6670
20230726,093700,279296995,2225,2220,2225,2220,2755
20230726,093600,273173395,2240,2225,2240,2225,229
20230726,093500,272663795,2225,2230,2230,2225,1351
20230726,093400,269651900,2240,2240,2240,2240,691
20230726,093300,268104060,2245,2225,2245,2225,320
20230726,093200,267389370,2235,2230,2235,2230,803
20230726,093100,265598665,2230,2225,2230,2225,74
20230726,093000,265433695,2235,2235,2235,2235,701
20230726,092900,263866960,2235,2220,2235,2220,334
20230726,092800,263120900,2215,2225,2225,2215,2800
20230726,092700,256894945,2245,2225,2245,2215,3267
20230726,092600,249624185,2225,2205,2230,2205,9278
20230726,092500,228999555,2200,2205,2215,2200,2861
20230726,092400,222702540,2200,2220,2220,2200,5784
20230726,092300,209949975,2210,2215,2215,2210,14608
20230726,092200,177616610,2215,2220,2230,2215,7239
20230726,092100,161564340,2230,2235,2235,2230,40
20230726,092000,161474995,2250,2230,2250,2220,8437
20230726,091900,142699215,2230,2250,2250,2230,1032
20230726,091800,140395285,2255,2255,2255,2255,0
20230726,091700,140395285,2255,2250,2255,2230,1715
20230726,091600,136556430,2235,2240,2240,2225,735
20230726,091500,134912155,2240,2240,2240,2235,1683
20230726,091400,131143080,2240,2260,2260,2240,82
20230726,091300,130958380,2255,2245,2255,2235,2080
20230726,091200,126295955,2245,2250,2260,2245,1103
20230726,091100,123815115,2260,2255,2260,2255,941
20230726,091000,121688460,2250,2245,2250,2245,570
20230726,090900,120406015,2240,2240,2240,2240,268
20230726,090800,119805695,2240,2225,2240,2225,5882
20230726,090700,106681270,2230,2225,2230,2225,5034
20230726,090600,95472380,2230,2250,2250,2230,11875
20230726,090500,68885230,2255,2250,2270,2250,3785
20230726,090400,60362235,2255,2270,2270,2255,3290
20230726,090300,52927160,2270,2265,2270,2265,680
20230726,090200,51384460,2260,2265,2265,2260,3040
20230726,090100,44511425,2265,2285,2285,2265,4744
20230726,090000,33690060,2300,2285,2300,2285,14737