stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201400,4454951050,2670,2670,2670,2670,15028
20230726,201300,4454951050,2670,2670,2670,2670,0
20230726,201200,4454951050,2670,2670,2670,2670,0
20230726,201100,4454951050,2670,2670,2670,2670,0
20230726,201000,4454951050,2670,2670,2670,2670,0
20230726,200900,4454951050,2670,2670,2670,2670,0
20230726,200800,4454951050,2670,2670,2670,2670,0
20230726,200700,4454951050,2670,2670,2670,2670,0
20230726,200600,4454951050,2670,2670,2670,2670,0
20230726,200500,4454951050,2670,2670,2670,2670,0
20230726,200400,4454951050,2670,2670,2670,2670,0
20230726,200300,4454951050,2670,2670,2670,2670,0
20230726,200200,4454951050,2670,2670,2670,2670,0
20230726,200100,4454951050,2670,2670,2670,2670,0
20230726,200000,4454951050,2670,2670,2670,2670,0
20230726,195900,4454951050,2670,2670,2670,2670,0
20230726,195800,4454951050,2670,2670,2670,2670,0
20230726,195700,4454951050,2670,2670,2670,2670,0
20230726,195600,4454951050,2670,2670,2670,2670,0
20230726,195500,4454951050,2670,2670,2670,2670,0
20230726,195400,4454951050,2670,2670,2670,2670,0
20230726,195300,4454951050,2670,2670,2670,2670,0
20230726,195200,4454951050,2670,2670,2670,2670,0
20230726,195100,4454951050,2670,2670,2670,2670,0
20230726,195000,4454951050,2670,2670,2670,2670,0
20230726,194900,4454951050,2670,2670,2670,2670,0
20230726,194800,4454951050,2670,2670,2670,2670,0
20230726,194700,4454951050,2670,2670,2670,2670,0
20230726,194600,4454951050,2670,2670,2670,2670,0
20230726,194500,4454951050,2670,2670,2670,2670,0
20230726,194400,4454951050,2670,2670,2670,2670,15028
20230726,194300,4454951050,2670,2670,2670,2670,0
20230726,194200,4454951050,2670,2670,2670,2670,0
20230726,194100,4454951050,2670,2670,2670,2670,0
20230726,194000,4454951050,2670,2670,2670,2670,0
20230726,193900,4454951050,2670,2670,2670,2670,0
20230726,193800,4454951050,2670,2670,2670,2670,0
20230726,193700,4454951050,2670,2670,2670,2670,0
20230726,193600,4454951050,2670,2670,2670,2670,0
20230726,193500,4454951050,2670,2670,2670,2670,0
20230726,193400,4454951050,2670,2670,2670,2670,0
20230726,193300,4454951050,2670,2670,2670,2670,0
20230726,193200,4454951050,2670,2670,2670,2670,0
20230726,193100,4454951050,2670,2670,2670,2670,0
20230726,193000,4454951050,2670,2670,2670,2670,0
20230726,192900,4454951050,2670,2670,2670,2670,0
20230726,192800,4454951050,2670,2670,2670,2670,0
20230726,192700,4454951050,2670,2670,2670,2670,0
20230726,192600,4454951050,2670,2670,2670,2670,0
20230726,192500,4454951050,2670,2670,2670,2670,0
20230726,192400,4454951050,2670,2670,2670,2670,0
20230726,192300,4454951050,2670,2670,2670,2670,0
20230726,192200,4454951050,2670,2670,2670,2670,0
20230726,192100,4454951050,2670,2670,2670,2670,0
20230726,192000,4454951050,2670,2670,2670,2670,0
20230726,191900,4454951050,2670,2670,2670,2670,0
20230726,191800,4454951050,2670,2670,2670,2670,0
20230726,191700,4454951050,2670,2670,2670,2670,0
20230726,191600,4454951050,2670,2670,2670,2670,0
20230726,191500,4454951050,2670,2670,2670,2670,0
20230726,191400,4454951050,2670,2670,2670,2670,15028
20230726,191300,4454951050,2670,2670,2670,2670,0
20230726,191200,4454951050,2670,2670,2670,2670,0
20230726,191100,4454951050,2670,2670,2670,2670,0
20230726,191000,4454951050,2670,2670,2670,2670,0
20230726,190900,4454951050,2670,2670,2670,2670,0
20230726,190800,4454951050,2670,2670,2670,2670,0
20230726,190700,4454951050,2670,2670,2670,2670,0
20230726,190600,4454951050,2670,2670,2670,2670,0
20230726,190500,4454951050,2670,2670,2670,2670,0
20230726,190400,4454951050,2670,2670,2670,2670,0
20230726,190300,4454951050,2670,2670,2670,2670,0
20230726,190200,4454951050,2670,2670,2670,2670,0
20230726,190100,4454951050,2670,2670,2670,2670,0
20230726,190000,4454951050,2670,2670,2670,2670,0
20230726,185900,4454951050,2670,2670,2670,2670,0
20230726,185800,4454951050,2670,2670,2670,2670,0
20230726,185700,4454951050,2670,2670,2670,2670,0
20230726,185600,4454951050,2670,2670,2670,2670,0
20230726,185500,4454951050,2670,2670,2670,2670,0
20230726,185400,4454951050,2670,2670,2670,2670,0
20230726,185300,4454951050,2670,2670,2670,2670,0
20230726,185200,4454951050,2670,2670,2670,2670,0
20230726,185100,4454951050,2670,2670,2670,2670,0
20230726,185000,4454951050,2670,2670,2670,2670,0
20230726,184900,4454951050,2670,2670,2670,2670,0
20230726,184800,4454951050,2670,2670,2670,2670,0
20230726,184700,4454951050,2670,2670,2670,2670,0
20230726,184600,4454951050,2670,2670,2670,2670,0
20230726,184500,4454951050,2670,2670,2670,2670,0
20230726,184400,4454951050,2670,2670,2670,2670,15028
20230726,184300,4454951050,2670,2670,2670,2670,0
20230726,184200,4454951050,2670,2670,2670,2670,0
20230726,184100,4454951050,2670,2670,2670,2670,0
20230726,184000,4454951050,2670,2670,2670,2670,0
20230726,183900,4454951050,2670,2670,2670,2670,0
20230726,183800,4454951050,2670,2670,2670,2670,0
20230726,183700,4454951050,2670,2670,2670,2670,0
20230726,183600,4454951050,2670,2670,2670,2670,0
20230726,183500,4454951050,2670,2670,2670,2670,0
20230726,183400,4454951050,2670,2670,2670,2670,0
20230726,183300,4454951050,2670,2670,2670,2670,0
20230726,183200,4454951050,2670,2670,2670,2670,0
20230726,183100,4454951050,2670,2670,2670,2670,0
20230726,183000,4454951050,2670,2670,2670,2670,0
20230726,182900,4454951050,2670,2670,2670,2670,0
20230726,182800,4454951050,2670,2670,2670,2670,0
20230726,182700,4454951050,2670,2670,2670,2670,0
20230726,182600,4454951050,2670,2670,2670,2670,0
20230726,182500,4454951050,2670,2670,2670,2670,0
20230726,182400,4454951050,2670,2670,2670,2670,0
20230726,182300,4454951050,2670,2670,2670,2670,0
20230726,182200,4454951050,2670,2670,2670,2670,0
20230726,182100,4454951050,2670,2670,2670,2670,0
20230726,182000,4454951050,2670,2670,2670,2670,0
20230726,181900,4454951050,2670,2670,2670,2670,0
20230726,181800,4454951050,2670,2670,2670,2670,0
20230726,181700,4454951050,2670,2670,2670,2670,0
20230726,181600,4454951050,2670,2670,2670,2670,0
20230726,181500,4454951050,2670,2670,2670,2670,0
20230726,181400,4454951050,2670,2670,2670,2670,15028
20230726,181300,4454951050,2670,2670,2670,2670,0
20230726,181200,4454951050,2670,2670,2670,2670,0
20230726,181100,4454951050,2670,2670,2670,2670,0
20230726,181000,4454951050,2670,2670,2670,2670,0
20230726,180900,4454951050,2670,2670,2670,2670,0
20230726,180800,4454951050,2670,2670,2670,2670,0
20230726,180700,4454951050,2670,2670,2670,2670,0
20230726,180600,4454951050,2670,2670,2670,2670,0
20230726,180500,4454951050,2670,2670,2670,2670,0
20230726,180400,4454951050,2670,2670,2670,2670,0
20230726,180300,4454951050,2670,2670,2670,2670,0
20230726,180200,4454951050,2670,2670,2670,2670,0
20230726,180100,4454951050,2670,2670,2670,2670,0
20230726,180000,4454951050,2670,2670,2670,2670,0
20230726,175900,4454951050,2670,2670,2670,2670,0
20230726,175800,4454951050,2670,2670,2670,2670,0
20230726,175700,4454951050,2670,2670,2670,2670,0
20230726,175600,4454951050,2670,2670,2670,2670,0
20230726,175500,4454951050,2670,2670,2670,2670,0
20230726,175400,4454951050,2670,2670,2670,2670,0
20230726,175300,4454951050,2670,2670,2670,2670,0
20230726,175200,4454951050,2670,2670,2670,2670,0
20230726,175100,4454951050,2670,2670,2670,2670,0
20230726,175000,4454951050,2670,2670,2670,2670,0
20230726,174900,4454951050,2670,2670,2670,2670,0
20230726,174800,4454951050,2670,2670,2670,2670,0
20230726,174700,4454951050,2670,2670,2670,2670,0
20230726,174600,4454951050,2670,2670,2670,2670,0
20230726,174500,4454951050,2670,2670,2670,2670,0
20230726,174400,4454951050,2670,2670,2670,2670,15028
20230726,174300,4454951050,2670,2670,2670,2670,0
20230726,174200,4454951050,2670,2670,2670,2670,0
20230726,174100,4454951050,2670,2670,2670,2670,0
20230726,174000,4454951050,2670,2670,2670,2670,0
20230726,173900,4454951050,2670,2670,2670,2670,0
20230726,173800,4454951050,2670,2670,2670,2670,0
20230726,173700,4454951050,2670,2670,2670,2670,0
20230726,173600,4454951050,2670,2670,2670,2670,0
20230726,173500,4454951050,2670,2670,2670,2670,0
20230726,173400,4454951050,2670,2670,2670,2670,0
20230726,173300,4454951050,2670,2670,2670,2670,0
20230726,173200,4454951050,2670,2670,2670,2670,0
20230726,173100,4454951050,2670,2670,2670,2670,0
20230726,173000,4454951050,2670,2670,2670,2670,0
20230726,172900,4454951050,2670,2670,2670,2670,0
20230726,172800,4454951050,2670,2670,2670,2670,0
20230726,172700,4454951050,2670,2670,2670,2670,0
20230726,172600,4454951050,2670,2670,2670,2670,0
20230726,172500,4454951050,2670,2670,2670,2670,0
20230726,172400,4454951050,2670,2670,2670,2670,0
20230726,172300,4454951050,2670,2670,2670,2670,0
20230726,172200,4454951050,2670,2670,2670,2670,0
20230726,172100,4454951050,2670,2670,2670,2670,0
20230726,172000,4454951050,2670,2670,2670,2670,0
20230726,171900,4454951050,2670,2670,2670,2670,0
20230726,171800,4454951050,2670,2670,2670,2670,0
20230726,171700,4454951050,2670,2670,2670,2670,0
20230726,171600,4454951050,2670,2670,2670,2670,0
20230726,171500,4454951050,2670,2670,2670,2670,0
20230726,171400,4454951050,2670,2670,2670,2670,15028
20230726,171300,4454951050,2670,2670,2670,2670,0
20230726,171200,4454951050,2670,2670,2670,2670,0
20230726,171100,4454951050,2670,2670,2670,2670,0
20230726,171000,4454951050,2670,2670,2670,2670,0
20230726,170900,4454951050,2670,2670,2670,2670,0
20230726,170800,4454951050,2670,2670,2670,2670,0
20230726,170700,4454951050,2670,2670,2670,2670,0
20230726,170600,4454951050,2670,2670,2670,2670,0
20230726,170500,4454951050,2670,2670,2670,2670,0
20230726,170400,4454951050,2670,2670,2670,2670,0
20230726,170300,4454951050,2670,2670,2670,2670,0
20230726,170200,4454951050,2670,2670,2670,2670,0
20230726,170100,4454951050,2670,2670,2670,2670,0
20230726,170000,4454951050,2670,2670,2670,2670,0
20230726,165900,4454951050,2670,2670,2670,2670,0
20230726,165800,4454951050,2670,2670,2670,2670,0
20230726,165700,4454951050,2670,2670,2670,2670,0
20230726,165600,4454951050,2670,2670,2670,2670,0
20230726,165500,4454951050,2670,2670,2670,2670,0
20230726,165400,4454951050,2670,2670,2670,2670,0
20230726,165300,4454951050,2670,2670,2670,2670,0
20230726,165200,4454951050,2670,2670,2670,2670,0
20230726,165100,4454951050,2670,2670,2670,2670,0
20230726,165000,4454951050,2670,2670,2670,2670,0
20230726,164900,4454951050,2670,2670,2670,2670,0
20230726,164800,4454951050,2670,2670,2670,2670,0
20230726,164700,4454951050,2670,2670,2670,2670,0
20230726,164600,4454951050,2670,2670,2670,2670,0
20230726,164500,4454951050,2670,2670,2670,2670,0
20230726,164400,4454951050,2670,2670,2670,2670,15028
20230726,164300,4454951050,2670,2670,2670,2670,0
20230726,164200,4454951050,2670,2670,2670,2670,0
20230726,164100,4454951050,2670,2670,2670,2670,0
20230726,164000,4454951050,2670,2670,2670,2670,0
20230726,163900,4454951050,2670,2670,2670,2670,0
20230726,163800,4454951050,2670,2670,2670,2670,0
20230726,163700,4454951050,2670,2670,2670,2670,0
20230726,163600,4454951050,2670,2670,2670,2670,0
20230726,163500,4454951050,2670,2670,2670,2670,0
20230726,163400,4454951050,2670,2670,2670,2670,0
20230726,163300,4454951050,2670,2670,2670,2670,0
20230726,163200,4454951050,2670,2670,2670,2670,0
20230726,163100,4454951050,2670,2670,2670,2670,0
20230726,163000,4454951050,2670,2670,2670,2670,0
20230726,162900,4454951050,2670,2670,2670,2670,0
20230726,162800,4454951050,2670,2670,2670,2670,0
20230726,162700,4454951050,2670,2670,2670,2670,0
20230726,162600,4454951050,2670,2670,2670,2670,0
20230726,162500,4454951050,2670,2670,2670,2670,0
20230726,162400,4454951050,2670,2670,2670,2670,0
20230726,162300,4454951050,2670,2670,2670,2670,0
20230726,162200,4454951050,2670,2670,2670,2670,0
20230726,162100,4454951050,2670,2670,2670,2670,0
20230726,162000,4454951050,2670,2670,2670,2670,0
20230726,161900,4454951050,2670,2670,2670,2670,0
20230726,161800,4454951050,2670,2670,2670,2670,0
20230726,161700,4454951050,2670,2670,2670,2670,0
20230726,161600,4454951050,2670,2670,2670,2670,0
20230726,161500,4454951050,2670,2670,2670,2670,0
20230726,161400,4454951050,2670,2670,2670,2670,15028
20230726,161300,4454951050,2670,2670,2670,2670,0
20230726,161200,4454951050,2670,2670,2670,2670,0
20230726,161100,4454951050,2670,2670,2670,2670,0
20230726,161000,4454951050,2670,2670,2670,2670,0
20230726,160900,4454951050,2670,2670,2670,2670,0
20230726,160800,4454951050,2670,2670,2670,2670,0
20230726,160700,4454951050,2670,2670,2670,2670,0
20230726,160600,4454951050,2670,2670,2670,2670,0
20230726,160500,4454951050,2670,2670,2670,2670,0
20230726,160400,4454951050,2670,2670,2670,2670,0
20230726,160300,4454951050,2670,2670,2670,2670,0
20230726,160200,4454951050,2670,2670,2670,2670,0
20230726,160100,4454951050,2670,2670,2670,2670,0
20230726,160000,4454951050,2670,2670,2670,2670,0
20230726,155900,4454951050,2670,2670,2670,2670,0
20230726,155800,4454951050,2670,2670,2670,2670,0
20230726,155700,4454951050,2670,2670,2670,2670,0
20230726,155600,4454951050,2670,2670,2670,2670,0
20230726,155500,4454951050,2670,2670,2670,2670,0
20230726,155400,4454951050,2670,2670,2670,2670,0
20230726,155300,4454951050,2670,2670,2670,2670,0
20230726,155200,4454951050,2670,2670,2670,2670,0
20230726,155100,4454951050,2670,2670,2670,2670,0
20230726,155000,4454951050,2670,2670,2670,2670,0
20230726,154900,4454951050,2670,2670,2670,2670,0
20230726,154800,4454951050,2670,2670,2670,2670,0
20230726,154700,4454951050,2670,2670,2670,2670,0
20230726,154600,4454951050,2670,2670,2670,2670,0
20230726,154500,4454951050,2670,2670,2670,2670,0
20230726,154400,4454951050,2670,2670,2670,2670,15028
20230726,154300,4454951050,2670,2670,2670,2670,0
20230726,154200,4454951050,2670,2670,2670,2670,0
20230726,154100,4454951050,2670,2670,2670,2670,0
20230726,154000,4454951050,2670,2670,2670,2670,0
20230726,153900,4454951050,2670,2670,2670,2670,0
20230726,153800,4454951050,2670,2670,2670,2670,0
20230726,153700,4454951050,2670,2670,2670,2670,0
20230726,153600,4454951050,2670,2670,2670,2670,0
20230726,153500,4454951050,2670,2670,2670,2670,0
20230726,153400,4454951050,2670,2670,2670,2670,0
20230726,153300,4454951050,2670,2670,2670,2670,0
20230726,153200,4454951050,2670,2670,2670,2670,0
20230726,153100,4454951050,2670,2670,2670,2670,0
20230726,153000,4454951050,2670,2670,2670,2670,15028
20230726,152900,4414826290,2680,2680,2680,2680,0
20230726,152800,4414826290,2680,2680,2680,2680,0
20230726,152700,4414826290,2680,2680,2680,2680,0
20230726,152600,4414826290,2680,2680,2680,2680,0
20230726,152500,4414826290,2680,2680,2680,2680,0
20230726,152400,4414826290,2680,2680,2680,2680,0
20230726,152300,4414826290,2680,2680,2680,2680,0
20230726,152200,4414826290,2680,2680,2680,2680,0
20230726,152100,4414826290,2680,2680,2680,2680,0
20230726,152000,4414826290,2680,2680,2680,2680,0
20230726,151900,4414826290,2680,2675,2680,2670,8542
20230726,151800,4392014275,2680,2680,2680,2680,361
20230726,151700,4391046795,2680,2680,2685,2680,2456
20230726,151600,4384464485,2680,2680,2680,2680,725
20230726,151500,4382521485,2680,2680,2680,2665,5620
20230726,151400,4367467985,2680,2685,2685,2680,2223
20230726,151300,4361504195,2685,2670,2685,2670,5851
20230726,151200,4345849705,2670,2675,2675,2670,2111
20230726,151100,4340209410,2670,2685,2685,2670,3288
20230726,151000,4331401880,2685,2680,2685,2680,2606
20230726,150900,4324411105,2680,2685,2685,2680,5186
20230726,150800,4310511150,2685,2680,2685,2680,3360
20230726,150700,4301493660,2680,2680,2680,2680,1122
20230726,150600,4298486700,2680,2680,2685,2680,2146
20230726,150500,4292735170,2680,2680,2685,2680,239
20230726,150400,4292094645,2680,2685,2685,2675,2215
20230726,150300,4286157285,2690,2700,2705,2690,11648
20230726,150200,4254776660,2700,2705,2705,2700,4464
20230726,150100,4242723360,2705,2715,2715,2700,578
20230726,150000,4241159815,2710,2715,2720,2710,299
20230726,145900,4240348005,2720,2720,2720,2715,217
20230726,145800,4239758460,2720,2725,2725,2720,1763
20230726,145700,4234955840,2725,2705,2725,2705,2040
20230726,145600,4229429005,2705,2705,2705,2705,423
20230726,145500,4228284790,2705,2700,2705,2700,770
20230726,145400,4226203410,2705,2700,2705,2700,951
20230726,145300,4223631455,2695,2700,2705,2695,686
20230726,145200,4221779435,2705,2700,2705,2700,248
20230726,145100,4221109595,2705,2705,2705,2695,5503
20230726,145000,4206266525,2705,2705,2705,2705,14
20230726,144900,4206228655,2705,2705,2705,2700,3544
20230726,144800,4196659780,2700,2700,2700,2700,1044
20230726,144700,4193840980,2705,2705,2705,2705,501
20230726,144600,4192485775,2705,2705,2705,2705,805
20230726,144500,4190308250,2705,2705,2705,2705,0
20230726,144400,4190308250,2705,2705,2705,2705,44
20230726,144300,4190189230,2705,2710,2710,2705,1139
20230726,144200,4187106710,2715,2725,2725,2715,1764
20230726,144100,4182317430,2715,2715,2715,2715,0
20230726,144000,4182317430,2715,2705,2715,2705,631
20230726,143900,4180605795,2705,2705,2705,2700,2470
20230726,143800,4173933945,2705,2705,2705,2705,1385
20230726,143700,4170187520,2705,2705,2705,2705,23
20230726,143600,4170125305,2705,2705,2705,2700,2924
20230726,143500,4162215920,2705,2705,2705,2705,6
20230726,143400,4162199690,2710,2710,2710,2710,1
20230726,143300,4162196980,2710,2700,2710,2700,228
20230726,143200,4161579160,2700,2700,2700,2700,3406
20230726,143100,4152382960,2700,2710,2710,2700,5025
20230726,143000,4138803065,2705,2710,2710,2705,2867
20230726,142900,4131047460,2705,2710,2710,2705,2005
20230726,142800,4125623375,2705,2705,2705,2705,992
20230726,142700,4122940015,2710,2715,2715,2710,2087
20230726,142600,4117273820,2715,2710,2715,2710,330
20230726,142500,4116377885,2710,2705,2710,2705,725
20230726,142400,4114416130,2700,2700,2700,2700,2008
20230726,142300,4108994530,2700,2705,2705,2700,90
20230726,142200,4108751525,2700,2710,2710,2700,1700
20230726,142100,4104154525,2710,2705,2710,2705,200
20230726,142000,4103612585,2710,2710,2710,2710,1100
20230726,141900,4100631585,2705,2695,2705,2695,3359
20230726,141800,4091558530,2680,2685,2685,2680,2039
20230726,141700,4086093815,2685,2680,2685,2680,6385
20230726,141600,4068955090,2680,2665,2680,2665,996
20230726,141500,4066285855,2665,2675,2685,2665,3095
20230726,141400,4058010025,2665,2665,2665,2665,1590
20230726,141300,4053772675,2660,2675,2675,2660,1174
20230726,141200,4050644225,2660,2660,2660,2660,2000
20230726,141100,4045324225,2660,2685,2685,2660,17182
20230726,141000,3999511865,2685,2690,2690,2685,1479
20230726,140900,3995535530,2690,2690,2690,2690,160
20230726,140800,3995105130,2690,2685,2690,2685,7379
20230726,140700,3975268670,2690,2690,2690,2690,3306
20230726,140600,3966375530,2680,2680,2680,2680,1200
20230726,140500,3963159530,2680,2680,2680,2680,1578
20230726,140400,3958930490,2680,2680,2680,2680,9994
20230726,140300,3932146570,2700,2700,2700,2700,150
20230726,140200,3931741570,2685,2680,2685,2670,6507
20230726,140100,3914306505,2680,2665,2680,2660,586
20230726,140000,3912743520,2665,2660,2665,2660,1434
20230726,135900,3908924315,2660,2665,2665,2660,185
20230726,135800,3908431400,2665,2670,2670,2665,5527
20230726,135700,3893697970,2670,2670,2670,2670,3172
20230726,135600,3885228730,2670,2675,2675,2670,10930
20230726,135500,3856010735,2675,2685,2685,2675,2468
20230726,135400,3849407905,2685,2685,2685,2685,1935
20230726,135300,3844212430,2700,2700,2700,2685,32039
20230726,135200,3757724825,2700,2705,2705,2700,2528
20230726,135100,3750898750,2700,2700,2700,2700,440
20230726,135000,3749710750,2695,2685,2695,2685,1058
20230726,134900,3746859820,2675,2680,2680,2675,1396
20230726,134800,3743124720,2680,2680,2680,2670,5100
20230726,134700,3729480780,2670,2665,2670,2665,13252
20230726,134600,3694144600,2665,2660,2670,2660,4050
20230726,134500,3683341100,2660,2665,2665,2660,3688
20230726,134400,3673523550,2660,2685,2685,2660,1249
20230726,134300,3670189890,2680,2680,2680,2665,10431
20230726,134200,3642326470,2670,2670,2670,2660,18568
20230726,134100,3592894195,2675,2675,2675,2675,3780
20230726,134000,3582782695,2675,2680,2680,2670,37172
20230726,133900,3483372150,2680,2700,2700,2680,9703
20230726,133800,3457294910,2700,2695,2700,2695,646
20230726,133700,3455550720,2690,2705,2705,2690,20876
20230726,133600,3399220685,2700,2700,2700,2700,5000
20230726,133500,3385720685,2700,2700,2705,2700,10110
20230726,133400,3358423660,2700,2705,2705,2700,2193
20230726,133300,3352501540,2705,2710,2710,2705,3436
20230726,133200,3343206565,2705,2705,2710,2705,12436
20230726,133100,3309567180,2710,2710,2710,2710,800
20230726,133000,3307399180,2710,2720,2720,2710,1251
20230726,132900,3304008605,2720,2720,2720,2720,1
20230726,132800,3304005885,2730,2730,2730,2730,0
20230726,132700,3304005885,2730,2715,2730,2715,1423
20230726,132600,3300136980,2735,2715,2735,2705,5001
20230726,132500,3286583605,2715,2735,2735,2715,1691
20230726,132400,3281972540,2735,2735,2735,2735,10
20230726,132300,3281945190,2735,2720,2735,2720,105
20230726,132200,3281659515,2735,2730,2735,2710,3658
20230726,132100,3271679020,2730,2740,2740,2730,51
20230726,132000,3271539780,2740,2725,2740,2725,1450
20230726,131900,3267574280,2725,2715,2725,2715,1216
20230726,131800,3264264170,2720,2720,2720,2720,937
20230726,131700,3261715530,2720,2710,2720,2710,117
20230726,131600,3261398290,2710,2710,2710,2710,457
20230726,131500,3260159820,2710,2710,2710,2710,151
20230726,131400,3259750610,2705,2710,2710,2705,1000
20230726,131300,3257045410,2710,2710,2710,2710,1438
20230726,131200,3253148430,2705,2710,2710,2705,1018
20230726,131100,3250393255,2705,2705,2705,2705,50
20230726,131000,3250258005,2705,2705,2705,2705,4628
20230726,130900,3237739265,2710,2710,2710,2710,1512
20230726,130800,3233641745,2710,2710,2710,2710,0
20230726,130700,3233641745,2710,2705,2710,2705,2902
20230726,130600,3225791810,2710,2710,2715,2710,2748
20230726,130500,3218344480,2710,2715,2715,2710,874
20230726,130400,3215973475,2715,2720,2725,2715,1148
20230726,130300,3212851815,2725,2725,2725,2725,368
20230726,130200,3211849015,2720,2725,2725,2720,1066
20230726,130100,3208947665,2725,2725,2725,2725,5
20230726,130000,3208934040,2725,2725,2725,2725,0
20230726,125900,3208934040,2725,2725,2725,2725,1
20230726,125800,3208931315,2715,2715,2715,2715,250
20230726,125700,3208252565,2715,2715,2715,2715,150
20230726,125600,3207845315,2715,2715,2715,2715,317
20230726,125500,3206984660,2715,2715,2715,2715,257
20230726,125400,3206286905,2710,2725,2725,2710,401
20230726,125300,3205199315,2710,2710,2710,2710,4207
20230726,125200,3193798345,2710,2710,2710,2710,521
20230726,125100,3192386435,2705,2710,2710,2705,9488
20230726,125000,3166698805,2725,2725,2725,2720,1100
20230726,124900,3163702255,2720,2720,2720,2720,330
20230726,124800,3162804655,2720,2720,2720,2720,6617
20230726,124700,3144806415,2720,2720,2720,2720,700
20230726,124600,3142902415,2720,2720,2720,2720,0
20230726,124500,3142902415,2720,2720,2720,2720,0
20230726,124400,3142902415,2720,2710,2720,2710,1776
20230726,124300,3138081385,2710,2710,2710,2710,1700
20230726,124200,3133474385,2710,2710,2710,2710,50
20230726,124100,3133338885,2705,2705,2705,2705,0
20230726,124000,3133338885,2705,2705,2705,2705,0
20230726,123900,3133338885,2705,2705,2705,2705,0
20230726,123800,3133338885,2705,2715,2715,2705,9728
20230726,123700,3107000285,2710,2710,2710,2710,2644
20230726,123600,3099835045,2715,2715,2715,2715,2422
20230726,123500,3093259315,2715,2715,2715,2715,1489
20230726,123400,3089216680,2720,2720,2725,2720,1718
20230726,123300,3084543210,2720,2720,2720,2720,808
20230726,123200,3082345450,2730,2725,2730,2725,1568
20230726,123100,3078072150,2725,2730,2730,2725,3556
20230726,123000,3068364310,2730,2740,2740,2730,3336
20230726,122900,3059241055,2745,2745,2745,2745,76
20230726,122800,3059032435,2745,2745,2750,2745,4075
20230726,122700,3047844445,2745,2745,2745,2745,400
20230726,122600,3046746445,2745,2745,2745,2745,0
20230726,122500,3046746445,2745,2735,2745,2735,816
20230726,122400,3044514595,2735,2735,2735,2735,3133
20230726,122300,3035945840,2745,2745,2745,2745,100
20230726,122200,3035671340,2745,2735,2745,2735,2449
20230726,122100,3028963325,2735,2735,2735,2735,1700
20230726,122000,3024313825,2735,2735,2735,2735,1144
20230726,121900,3021184985,2735,2735,2735,2735,1
20230726,121800,3021182250,2735,2730,2735,2730,773
20230726,121700,3019070750,2735,2735,2735,2735,0
20230726,121600,3019070750,2735,2740,2740,2735,2388
20230726,121500,3012536880,2740,2750,2750,2740,4732
20230726,121400,2999554295,2750,2755,2755,2750,557
20230726,121300,2998020045,2755,2755,2755,2755,10
20230726,121200,2997992495,2755,2745,2755,2745,28
20230726,121100,2997915455,2755,2755,2755,2755,275
20230726,121000,2997157830,2755,2750,2755,2745,2041
20230726,120900,2991544685,2750,2750,2750,2750,1006
20230726,120800,2988778185,2750,2750,2750,2750,25
20230726,120700,2988709435,2750,2750,2750,2750,1218
20230726,120600,2985359935,2750,2760,2760,2750,320
20230726,120500,2984477370,2760,2760,2760,2760,300
20230726,120400,2983649370,2760,2760,2760,2755,1206
20230726,120300,2980321310,2760,2760,2760,2760,0
20230726,120200,2980321310,2760,2760,2760,2750,907
20230726,120100,2977823580,2760,2755,2760,2755,585
20230726,120000,2976209405,2750,2750,2750,2750,985
20230726,115900,2973500655,2750,2760,2760,2750,1387
20230726,115800,2969675885,2760,2760,2760,2760,744
20230726,115700,2967622445,2745,2745,2745,2745,0
20230726,115600,2967622445,2745,2745,2745,2740,3964
20230726,115500,2956742015,2740,2740,2740,2740,0
20230726,115400,2956742015,2740,2740,2740,2740,87
20230726,115300,2956503635,2735,2735,2735,2735,2302
20230726,115200,2950207665,2735,2755,2755,2735,3465
20230726,115100,2940696645,2760,2760,2760,2760,0
20230726,115000,2940696645,2760,2760,2760,2755,92
20230726,114900,2940442905,2760,2760,2760,2760,1971
20230726,114800,2935002945,2760,2760,2760,2760,0
20230726,114700,2935002945,2760,2765,2765,2755,1474
20230726,114600,2930936955,2760,2775,2775,2760,766
20230726,114500,2928818850,2775,2760,2775,2760,477
20230726,114400,2927500620,2755,2770,2770,2755,6082
20230726,114300,2910655430,2775,2775,2775,2775,362
20230726,114200,2909650880,2775,2770,2775,2770,250
20230726,114100,2908957220,2775,2770,2775,2770,260
20230726,114000,2908236520,2755,2755,2755,2755,2
20230726,113900,2908231010,2750,2750,2750,2750,0
20230726,113800,2908231010,2750,2755,2755,2750,615
20230726,113700,2906537935,2750,2750,2750,2750,300
20230726,113600,2905712935,2750,2750,2750,2750,35
20230726,113500,2905616685,2750,2745,2750,2745,902
20230726,113400,2903136695,2745,2730,2745,2730,4393
20230726,113300,2891098860,2730,2730,2730,2730,2056
20230726,113200,2885485980,2730,2730,2730,2730,1246
20230726,113100,2882084400,2730,2730,2730,2730,333
20230726,113000,2881175310,2730,2725,2730,2725,796
20230726,112900,2879004935,2725,2720,2725,2720,2412
20230726,112800,2872439180,2720,2720,2720,2720,2633
20230726,112700,2865277420,2720,2720,2720,2720,516
20230726,112600,2863873900,2720,2720,2720,2720,1524
20230726,112500,2859728620,2720,2720,2725,2715,6363
20230726,112400,2842427715,2720,2720,2720,2720,500
20230726,112300,2841067715,2720,2720,2720,2720,274
20230726,112200,2840322435,2720,2720,2720,2720,500
20230726,112100,2838962435,2725,2725,2725,2725,485
20230726,112000,2837640810,2725,2725,2725,2725,1366
20230726,111900,2833918460,2725,2725,2725,2725,457
20230726,111800,2832673135,2725,2705,2725,2705,377
20230726,111700,2831649350,2705,2700,2705,2700,211
20230726,111600,2831079150,2700,2705,2705,2700,345
20230726,111500,2830146135,2700,2720,2720,2700,10825
20230726,111400,2800816175,2725,2720,2725,2720,2
20230726,111300,2800810730,2725,2730,2730,2725,700
20230726,111200,2798902170,2730,2730,2730,2725,2022
20230726,111100,2793382215,2730,2730,2730,2730,236
20230726,111000,2792737935,2735,2735,2735,2735,818
20230726,110900,2790500705,2735,2730,2740,2730,3823
20230726,110800,2780043470,2735,2740,2740,2735,2816
20230726,110700,2772341455,2740,2740,2740,2740,2032
20230726,110600,2766773775,2740,2735,2740,2735,627
20230726,110500,2765057925,2735,2735,2740,2735,669
20230726,110400,2763226545,2725,2725,2725,2725,4954
20230726,110300,2749726895,2725,2725,2725,2725,449
20230726,110200,2748503370,2725,2725,2730,2725,1037
20230726,110100,2745672615,2730,2730,2730,2730,5
20230726,110000,2745658965,2730,2730,2730,2730,366
20230726,105900,2744659785,2730,2730,2730,2730,31
20230726,105800,2744575155,2710,2710,2710,2710,67
20230726,105700,2744393585,2700,2700,2700,2700,2512
20230726,105600,2737611185,2695,2695,2695,2695,0
20230726,105500,2737611185,2695,2700,2700,2695,675
20230726,105400,2735788695,2690,2690,2690,2690,19
20230726,105300,2735737585,2690,2690,2690,2690,0
20230726,105200,2735737585,2690,2690,2690,2690,888
20230726,105100,2733348865,2690,2710,2710,2690,663
20230726,105000,2731552735,2710,2685,2710,2685,7604
20230726,104900,2711043045,2680,2680,2680,2680,2940
20230726,104800,2703163845,2685,2690,2690,2685,29442
20230726,104700,2624111170,2690,2690,2700,2685,7518
20230726,104600,2603904980,2690,2690,2700,2690,11278
20230726,104500,2573565870,2690,2695,2700,2690,6337
20230726,104400,2556489280,2700,2700,2700,2700,5177
20230726,104300,2542511380,2695,2695,2700,2695,1733
20230726,104200,2537838620,2700,2700,2700,2695,896
20230726,104100,2535421920,2695,2695,2695,2695,467
20230726,104000,2534163355,2695,2695,2695,2690,1397
20230726,103900,2530398905,2695,2695,2695,2695,2001
20230726,103800,2525006210,2695,2700,2700,2690,823
20230726,103700,2522785230,2690,2700,2700,2690,2888
20230726,103600,2514999470,2700,2695,2700,2695,9312
20230726,103500,2489857820,2690,2685,2690,2685,4699
20230726,103400,2477218010,2690,2690,2690,2685,1147
20230726,103300,2474138255,2690,2690,2690,2690,6823
20230726,103200,2455784385,2690,2690,2690,2685,1532
20230726,103100,2451664365,2685,2680,2685,2680,167
20230726,103000,2451216120,2685,2685,2685,2685,600
20230726,102900,2449605120,2680,2680,2680,2680,1158
20230726,102800,2446501680,2680,2680,2680,2680,701
20230726,102700,2444623000,2675,2680,2680,2670,223
20230726,102600,2444026365,2680,2675,2680,2665,5496
20230726,102500,2429345970,2675,2675,2675,2665,456
20230726,102400,2428128775,2665,2675,2675,2665,674
20230726,102300,2426325835,2660,2675,2675,2660,15013
20230726,102200,2386250100,2675,2675,2675,2665,6725
20230726,102100,2368289725,2675,2670,2675,2665,13642
20230726,102000,2331861315,2670,2670,2685,2670,10827
20230726,101900,2302932990,2670,2680,2680,2670,9660
20230726,101800,2277078105,2680,2680,2680,2675,8493
20230726,101700,2254331780,2680,2685,2695,2680,2686
20230726,101600,2247126190,2680,2690,2690,2670,20542
20230726,101500,2192168465,2700,2685,2700,2685,2983
20230726,101400,2184158945,2685,2690,2690,2685,7410
20230726,101300,2164262575,2685,2710,2710,2685,1742
20230726,101200,2159577400,2700,2685,2725,2685,16284
20230726,101100,2115824115,2680,2680,2690,2680,11439
20230726,101000,2085123310,2680,2690,2690,2680,2979
20230726,100900,2077127950,2685,2685,2685,2685,1155
20230726,100800,2074026775,2685,2695,2695,2685,8222
20230726,100700,2051920455,2685,2695,2695,2685,1243
20230726,100600,2048581295,2690,2680,2695,2680,812
20230726,100500,2046399855,2680,2695,2700,2680,54615
20230726,100400,1899772165,2695,2705,2705,2690,8906
20230726,100300,1875798575,2705,2690,2705,2690,12549
20230726,100200,1841927180,2690,2690,2690,2685,6653
20230726,100100,1824032110,2690,2700,2700,2690,9850
20230726,100000,1797513745,2700,2700,2700,2695,3210
20230726,095900,1788854490,2700,2705,2705,2700,8893
20230726,095800,1764834445,2705,2705,2715,2700,1250
20230726,095700,1761452445,2700,2710,2725,2700,10249
20230726,095600,1733708795,2710,2730,2730,2710,21364
20230726,095500,1675626670,2730,2725,2730,2725,5854
20230726,095400,1659671520,2725,2730,2730,2725,436
20230726,095300,1658483345,2730,2740,2740,2720,2014
20230726,095200,1652987125,2740,2740,2740,2740,205
20230726,095100,1652425425,2740,2730,2740,2730,4709
20230726,095000,1639568855,2730,2720,2730,2720,2772
20230726,094900,1632005715,2715,2710,2715,2705,6934
20230726,094800,1613233600,2705,2720,2720,2700,3532
20230726,094700,1603666720,2720,2720,2720,2720,381
20230726,094600,1602630400,2720,2700,2720,2700,386
20230726,094500,1601582085,2700,2715,2730,2690,14908
20230726,094400,1561299020,2705,2710,2710,2705,1648
20230726,094300,1556833555,2710,2710,2715,2700,7145
20230726,094200,1537500095,2715,2720,2720,2685,30988
20230726,094100,1453922565,2735,2735,2740,2700,22779
20230726,094000,1392144650,2735,2740,2740,2700,20500
20230726,093900,1336686875,2740,2735,2740,2725,4548
20230726,093800,1324258190,2735,2725,2740,2725,1303
20230726,093700,1320695470,2705,2735,2745,2705,26505
20230726,093600,1248609335,2735,2745,2745,2725,8361
20230726,093500,1225743690,2740,2750,2750,2740,16609
20230726,093400,1180175840,2750,2755,2755,2745,1784
20230726,093300,1175264160,2750,2755,2755,2750,7011
20230726,093200,1155982790,2755,2775,2775,2755,4568
20230726,093100,1143368485,2775,2780,2780,2755,1710
20230726,093000,1138631075,2775,2775,2780,2775,3518
20230726,092900,1128859305,2775,2750,2775,2745,5186
20230726,092800,1114573415,2750,2735,2750,2735,1407
20230726,092700,1110705680,2730,2700,2730,2700,13447
20230726,092600,1074059540,2700,2720,2720,2700,18642
20230726,092500,1023667615,2690,2710,2720,2685,29742
20230726,092400,943286665,2710,2725,2735,2705,19536
20230726,092300,890088620,2740,2745,2745,2725,11602
20230726,092200,858390995,2740,2740,2740,2730,3221
20230726,092100,849569555,2755,2760,2765,2730,7031
20230726,092000,830188940,2760,2770,2770,2700,37097
20230726,091900,728121955,2740,2740,2740,2665,19600
20230726,091800,674998970,2710,2810,2815,2700,34483
20230726,091700,579494690,2800,2785,2800,2785,14423
20230726,091600,539185160,2785,2795,2800,2785,9379
20230726,091500,513018810,2800,2805,2810,2790,6800
20230726,091400,493974310,2805,2785,2805,2785,1730
20230726,091300,489131645,2785,2805,2805,2775,34764
20230726,091200,392161185,2800,2825,2825,2790,21360
20230726,091100,332311955,2830,2835,2835,2820,16431
20230726,091000,285858975,2835,2845,2845,2830,13228
20230726,090900,248316730,2845,2845,2870,2845,3575
20230726,090800,238145605,2845,2840,2845,2840,2003
20230726,090700,232449250,2845,2845,2845,2845,356
20230726,090600,231436430,2845,2840,2895,2830,11960
20230726,090500,197407045,2840,2850,2860,2840,12005
20230726,090400,163237575,2860,2855,2860,2850,15080
20230726,090300,120204900,2860,2895,2895,2855,11930
20230726,090200,86058735,2935,2895,2935,2895,5706
20230726,090100,69512940,2890,2865,2890,2865,1268
20230726,090000,65861370,2850,2850,2900,2850,22991