stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,204100,2046511300,3630,3630,3630,3630,9640
20230726,204000,2046511300,3630,3630,3630,3630,0
20230726,203900,2046511300,3630,3630,3630,3630,0
20230726,203800,2046511300,3630,3630,3630,3630,0
20230726,203700,2046511300,3630,3630,3630,3630,0
20230726,203600,2046511300,3630,3630,3630,3630,0
20230726,203500,2046511300,3630,3630,3630,3630,0
20230726,203400,2046511300,3630,3630,3630,3630,0
20230726,203300,2046511300,3630,3630,3630,3630,0
20230726,203200,2046511300,3630,3630,3630,3630,0
20230726,203100,2046511300,3630,3630,3630,3630,0
20230726,203000,2046511300,3630,3630,3630,3630,0
20230726,202900,2046511300,3630,3630,3630,3630,0
20230726,202800,2046511300,3630,3630,3630,3630,0
20230726,202700,2046511300,3630,3630,3630,3630,0
20230726,202600,2046511300,3630,3630,3630,3630,0
20230726,202500,2046511300,3630,3630,3630,3630,0
20230726,202400,2046511300,3630,3630,3630,3630,0
20230726,202300,2046511300,3630,3630,3630,3630,0
20230726,202200,2046511300,3630,3630,3630,3630,0
20230726,202100,2046511300,3630,3630,3630,3630,0
20230726,202000,2046511300,3630,3630,3630,3630,0
20230726,201900,2046511300,3630,3630,3630,3630,0
20230726,201800,2046511300,3630,3630,3630,3630,0
20230726,201700,2046511300,3630,3630,3630,3630,0
20230726,201600,2046511300,3630,3630,3630,3630,0
20230726,201500,2046511300,3630,3630,3630,3630,0
20230726,201400,2046511300,3630,3630,3630,3630,0
20230726,201300,2046511300,3630,3630,3630,3630,0
20230726,201200,2046511300,3630,3630,3630,3630,0
20230726,201100,2046511300,3630,3630,3630,3630,9640
20230726,201000,2046511300,3630,3630,3630,3630,0
20230726,200900,2046511300,3630,3630,3630,3630,0
20230726,200800,2046511300,3630,3630,3630,3630,0
20230726,200700,2046511300,3630,3630,3630,3630,0
20230726,200600,2046511300,3630,3630,3630,3630,0
20230726,200500,2046511300,3630,3630,3630,3630,0
20230726,200400,2046511300,3630,3630,3630,3630,0
20230726,200300,2046511300,3630,3630,3630,3630,0
20230726,200200,2046511300,3630,3630,3630,3630,0
20230726,200100,2046511300,3630,3630,3630,3630,0
20230726,200000,2046511300,3630,3630,3630,3630,0
20230726,195900,2046511300,3630,3630,3630,3630,0
20230726,195800,2046511300,3630,3630,3630,3630,0
20230726,195700,2046511300,3630,3630,3630,3630,0
20230726,195600,2046511300,3630,3630,3630,3630,0
20230726,195500,2046511300,3630,3630,3630,3630,0
20230726,195400,2046511300,3630,3630,3630,3630,0
20230726,195300,2046511300,3630,3630,3630,3630,0
20230726,195200,2046511300,3630,3630,3630,3630,0
20230726,195100,2046511300,3630,3630,3630,3630,0
20230726,195000,2046511300,3630,3630,3630,3630,0
20230726,194900,2046511300,3630,3630,3630,3630,0
20230726,194800,2046511300,3630,3630,3630,3630,0
20230726,194700,2046511300,3630,3630,3630,3630,0
20230726,194600,2046511300,3630,3630,3630,3630,0
20230726,194500,2046511300,3630,3630,3630,3630,0
20230726,194400,2046511300,3630,3630,3630,3630,0
20230726,194300,2046511300,3630,3630,3630,3630,0
20230726,194200,2046511300,3630,3630,3630,3630,0
20230726,194100,2046511300,3630,3630,3630,3630,9640
20230726,194000,2046511300,3630,3630,3630,3630,0
20230726,193900,2046511300,3630,3630,3630,3630,0
20230726,193800,2046511300,3630,3630,3630,3630,0
20230726,193700,2046511300,3630,3630,3630,3630,0
20230726,193600,2046511300,3630,3630,3630,3630,0
20230726,193500,2046511300,3630,3630,3630,3630,0
20230726,193400,2046511300,3630,3630,3630,3630,0
20230726,193300,2046511300,3630,3630,3630,3630,0
20230726,193200,2046511300,3630,3630,3630,3630,0
20230726,193100,2046511300,3630,3630,3630,3630,0
20230726,193000,2046511300,3630,3630,3630,3630,0
20230726,192900,2046511300,3630,3630,3630,3630,0
20230726,192800,2046511300,3630,3630,3630,3630,0
20230726,192700,2046511300,3630,3630,3630,3630,0
20230726,192600,2046511300,3630,3630,3630,3630,0
20230726,192500,2046511300,3630,3630,3630,3630,0
20230726,192400,2046511300,3630,3630,3630,3630,0
20230726,192300,2046511300,3630,3630,3630,3630,0
20230726,192200,2046511300,3630,3630,3630,3630,0
20230726,192100,2046511300,3630,3630,3630,3630,0
20230726,192000,2046511300,3630,3630,3630,3630,0
20230726,191900,2046511300,3630,3630,3630,3630,0
20230726,191800,2046511300,3630,3630,3630,3630,0
20230726,191700,2046511300,3630,3630,3630,3630,0
20230726,191600,2046511300,3630,3630,3630,3630,0
20230726,191500,2046511300,3630,3630,3630,3630,0
20230726,191400,2046511300,3630,3630,3630,3630,0
20230726,191300,2046511300,3630,3630,3630,3630,0
20230726,191200,2046511300,3630,3630,3630,3630,0
20230726,191100,2046511300,3630,3630,3630,3630,9640
20230726,191000,2046511300,3630,3630,3630,3630,0
20230726,190900,2046511300,3630,3630,3630,3630,0
20230726,190800,2046511300,3630,3630,3630,3630,0
20230726,190700,2046511300,3630,3630,3630,3630,0
20230726,190600,2046511300,3630,3630,3630,3630,0
20230726,190500,2046511300,3630,3630,3630,3630,0
20230726,190400,2046511300,3630,3630,3630,3630,0
20230726,190300,2046511300,3630,3630,3630,3630,0
20230726,190200,2046511300,3630,3630,3630,3630,0
20230726,190100,2046511300,3630,3630,3630,3630,0
20230726,190000,2046511300,3630,3630,3630,3630,0
20230726,185900,2046511300,3630,3630,3630,3630,0
20230726,185800,2046511300,3630,3630,3630,3630,0
20230726,185700,2046511300,3630,3630,3630,3630,0
20230726,185600,2046511300,3630,3630,3630,3630,0
20230726,185500,2046511300,3630,3630,3630,3630,0
20230726,185400,2046511300,3630,3630,3630,3630,0
20230726,185300,2046511300,3630,3630,3630,3630,0
20230726,185200,2046511300,3630,3630,3630,3630,0
20230726,185100,2046511300,3630,3630,3630,3630,0
20230726,185000,2046511300,3630,3630,3630,3630,0
20230726,184900,2046511300,3630,3630,3630,3630,0
20230726,184800,2046511300,3630,3630,3630,3630,0
20230726,184700,2046511300,3630,3630,3630,3630,0
20230726,184600,2046511300,3630,3630,3630,3630,0
20230726,184500,2046511300,3630,3630,3630,3630,0
20230726,184400,2046511300,3630,3630,3630,3630,0
20230726,184300,2046511300,3630,3630,3630,3630,0
20230726,184200,2046511300,3630,3630,3630,3630,0
20230726,184100,2046511300,3630,3630,3630,3630,9640
20230726,184000,2046511300,3630,3630,3630,3630,0
20230726,183900,2046511300,3630,3630,3630,3630,0
20230726,183800,2046511300,3630,3630,3630,3630,0
20230726,183700,2046511300,3630,3630,3630,3630,0
20230726,183600,2046511300,3630,3630,3630,3630,0
20230726,183500,2046511300,3630,3630,3630,3630,0
20230726,183400,2046511300,3630,3630,3630,3630,0
20230726,183300,2046511300,3630,3630,3630,3630,0
20230726,183200,2046511300,3630,3630,3630,3630,0
20230726,183100,2046511300,3630,3630,3630,3630,0
20230726,183000,2046511300,3630,3630,3630,3630,0
20230726,182900,2046511300,3630,3630,3630,3630,0
20230726,182800,2046511300,3630,3630,3630,3630,0
20230726,182700,2046511300,3630,3630,3630,3630,0
20230726,182600,2046511300,3630,3630,3630,3630,0
20230726,182500,2046511300,3630,3630,3630,3630,0
20230726,182400,2046511300,3630,3630,3630,3630,0
20230726,182300,2046511300,3630,3630,3630,3630,0
20230726,182200,2046511300,3630,3630,3630,3630,0
20230726,182100,2046511300,3630,3630,3630,3630,0
20230726,182000,2046511300,3630,3630,3630,3630,0
20230726,181900,2046511300,3630,3630,3630,3630,0
20230726,181800,2046511300,3630,3630,3630,3630,0
20230726,181700,2046511300,3630,3630,3630,3630,0
20230726,181600,2046511300,3630,3630,3630,3630,0
20230726,181500,2046511300,3630,3630,3630,3630,0
20230726,181400,2046511300,3630,3630,3630,3630,0
20230726,181300,2046511300,3630,3630,3630,3630,0
20230726,181200,2046511300,3630,3630,3630,3630,0
20230726,181100,2046511300,3630,3630,3630,3630,9640
20230726,181000,2046511300,3630,3630,3630,3630,0
20230726,180900,2046511300,3630,3630,3630,3630,0
20230726,180800,2046511300,3630,3630,3630,3630,0
20230726,180700,2046511300,3630,3630,3630,3630,0
20230726,180600,2046511300,3630,3630,3630,3630,0
20230726,180500,2046511300,3630,3630,3630,3630,0
20230726,180400,2046511300,3630,3630,3630,3630,0
20230726,180300,2046511300,3630,3630,3630,3630,0
20230726,180200,2046511300,3630,3630,3630,3630,0
20230726,180100,2046511300,3630,3630,3630,3630,0
20230726,180000,2046511300,3630,3630,3630,3630,0
20230726,175900,2046511300,3630,3630,3630,3630,0
20230726,175800,2046511300,3630,3630,3630,3630,0
20230726,175700,2046511300,3630,3630,3630,3630,0
20230726,175600,2046511300,3630,3630,3630,3630,0
20230726,175500,2046511300,3630,3630,3630,3630,0
20230726,175400,2046511300,3630,3630,3630,3630,0
20230726,175300,2046511300,3630,3630,3630,3630,0
20230726,175200,2046511300,3630,3630,3630,3630,0
20230726,175100,2046511300,3630,3630,3630,3630,0
20230726,175000,2046511300,3630,3630,3630,3630,0
20230726,174900,2046511300,3630,3630,3630,3630,0
20230726,174800,2046511300,3630,3630,3630,3630,0
20230726,174700,2046511300,3630,3630,3630,3630,0
20230726,174600,2046511300,3630,3630,3630,3630,0
20230726,174500,2046511300,3630,3630,3630,3630,0
20230726,174400,2046511300,3630,3630,3630,3630,0
20230726,174300,2046511300,3630,3630,3630,3630,0
20230726,174200,2046511300,3630,3630,3630,3630,0
20230726,174100,2046511300,3630,3630,3630,3630,9640
20230726,174000,2046511300,3630,3630,3630,3630,0
20230726,173900,2046511300,3630,3630,3630,3630,0
20230726,173800,2046511300,3630,3630,3630,3630,0
20230726,173700,2046511300,3630,3630,3630,3630,0
20230726,173600,2046511300,3630,3630,3630,3630,0
20230726,173500,2046511300,3630,3630,3630,3630,0
20230726,173400,2046511300,3630,3630,3630,3630,0
20230726,173300,2046511300,3630,3630,3630,3630,0
20230726,173200,2046511300,3630,3630,3630,3630,0
20230726,173100,2046511300,3630,3630,3630,3630,0
20230726,173000,2046511300,3630,3630,3630,3630,0
20230726,172900,2046511300,3630,3630,3630,3630,0
20230726,172800,2046511300,3630,3630,3630,3630,0
20230726,172700,2046511300,3630,3630,3630,3630,0
20230726,172600,2046511300,3630,3630,3630,3630,0
20230726,172500,2046511300,3630,3630,3630,3630,0
20230726,172400,2046511300,3630,3630,3630,3630,0
20230726,172300,2046511300,3630,3630,3630,3630,0
20230726,172200,2046511300,3630,3630,3630,3630,0
20230726,172100,2046511300,3630,3630,3630,3630,0
20230726,172000,2046511300,3630,3630,3630,3630,0
20230726,171900,2046511300,3630,3630,3630,3630,0
20230726,171800,2046511300,3630,3630,3630,3630,0
20230726,171700,2046511300,3630,3630,3630,3630,0
20230726,171600,2046511300,3630,3630,3630,3630,0
20230726,171500,2046511300,3630,3630,3630,3630,0
20230726,171400,2046511300,3630,3630,3630,3630,0
20230726,171300,2046511300,3630,3630,3630,3630,0
20230726,171200,2046511300,3630,3630,3630,3630,0
20230726,171100,2046511300,3630,3630,3630,3630,9640
20230726,171000,2046511300,3630,3630,3630,3630,0
20230726,170900,2046511300,3630,3630,3630,3630,0
20230726,170800,2046511300,3630,3630,3630,3630,0
20230726,170700,2046511300,3630,3630,3630,3630,0
20230726,170600,2046511300,3630,3630,3630,3630,0
20230726,170500,2046511300,3630,3630,3630,3630,0
20230726,170400,2046511300,3630,3630,3630,3630,0
20230726,170300,2046511300,3630,3630,3630,3630,0
20230726,170200,2046511300,3630,3630,3630,3630,0
20230726,170100,2046511300,3630,3630,3630,3630,0
20230726,170000,2046511300,3630,3630,3630,3630,0
20230726,165900,2046511300,3630,3630,3630,3630,0
20230726,165800,2046511300,3630,3630,3630,3630,0
20230726,165700,2046511300,3630,3630,3630,3630,0
20230726,165600,2046511300,3630,3630,3630,3630,0
20230726,165500,2046511300,3630,3630,3630,3630,0
20230726,165400,2046511300,3630,3630,3630,3630,0
20230726,165300,2046511300,3630,3630,3630,3630,0
20230726,165200,2046511300,3630,3630,3630,3630,0
20230726,165100,2046511300,3630,3630,3630,3630,0
20230726,165000,2046511300,3630,3630,3630,3630,0
20230726,164900,2046511300,3630,3630,3630,3630,0
20230726,164800,2046511300,3630,3630,3630,3630,0
20230726,164700,2046511300,3630,3630,3630,3630,0
20230726,164600,2046511300,3630,3630,3630,3630,0
20230726,164500,2046511300,3630,3630,3630,3630,0
20230726,164400,2046511300,3630,3630,3630,3630,0
20230726,164300,2046511300,3630,3630,3630,3630,0
20230726,164200,2046511300,3630,3630,3630,3630,0
20230726,164100,2046511300,3630,3630,3630,3630,9640
20230726,164000,2046511300,3630,3630,3630,3630,0
20230726,163900,2046511300,3630,3630,3630,3630,0
20230726,163800,2046511300,3630,3630,3630,3630,0
20230726,163700,2046511300,3630,3630,3630,3630,0
20230726,163600,2046511300,3630,3630,3630,3630,0
20230726,163500,2046511300,3630,3630,3630,3630,0
20230726,163400,2046511300,3630,3630,3630,3630,0
20230726,163300,2046511300,3630,3630,3630,3630,0
20230726,163200,2046511300,3630,3630,3630,3630,0
20230726,163100,2046511300,3630,3630,3630,3630,0
20230726,163000,2046511300,3630,3630,3630,3630,0
20230726,162900,2046511300,3630,3630,3630,3630,0
20230726,162800,2046511300,3630,3630,3630,3630,0
20230726,162700,2046511300,3630,3630,3630,3630,0
20230726,162600,2046511300,3630,3630,3630,3630,0
20230726,162500,2046511300,3630,3630,3630,3630,0
20230726,162400,2046511300,3630,3630,3630,3630,0
20230726,162300,2046511300,3630,3630,3630,3630,0
20230726,162200,2046511300,3630,3630,3630,3630,0
20230726,162100,2046511300,3630,3630,3630,3630,0
20230726,162000,2046511300,3630,3630,3630,3630,0
20230726,161900,2046511300,3630,3630,3630,3630,0
20230726,161800,2046511300,3630,3630,3630,3630,0
20230726,161700,2046511300,3630,3630,3630,3630,0
20230726,161600,2046511300,3630,3630,3630,3630,0
20230726,161500,2046511300,3630,3630,3630,3630,0
20230726,161400,2046511300,3630,3630,3630,3630,0
20230726,161300,2046511300,3630,3630,3630,3630,0
20230726,161200,2046511300,3630,3630,3630,3630,0
20230726,161100,2046511300,3630,3630,3630,3630,9640
20230726,161000,2046511300,3630,3630,3630,3630,0
20230726,160900,2046511300,3630,3630,3630,3630,0
20230726,160800,2046511300,3630,3630,3630,3630,0
20230726,160700,2046511300,3630,3630,3630,3630,0
20230726,160600,2046511300,3630,3630,3630,3630,0
20230726,160500,2046511300,3630,3630,3630,3630,0
20230726,160400,2046511300,3630,3630,3630,3630,0
20230726,160300,2046511300,3630,3630,3630,3630,0
20230726,160200,2046511300,3630,3630,3630,3630,0
20230726,160100,2046511300,3630,3630,3630,3630,0
20230726,160000,2046511300,3630,3630,3630,3630,0
20230726,155900,2046511300,3630,3630,3630,3630,0
20230726,155800,2046511300,3630,3630,3630,3630,0
20230726,155700,2046511300,3630,3630,3630,3630,0
20230726,155600,2046511300,3630,3630,3630,3630,0
20230726,155500,2046511300,3630,3630,3630,3630,0
20230726,155400,2046511300,3630,3630,3630,3630,0
20230726,155300,2046511300,3630,3630,3630,3630,0
20230726,155200,2046511300,3630,3630,3630,3630,0
20230726,155100,2046511300,3630,3630,3630,3630,0
20230726,155000,2046511300,3630,3630,3630,3630,0
20230726,154900,2046511300,3630,3630,3630,3630,0
20230726,154800,2046511300,3630,3630,3630,3630,0
20230726,154700,2046511300,3630,3630,3630,3630,0
20230726,154600,2046511300,3630,3630,3630,3630,0
20230726,154500,2046511300,3630,3630,3630,3630,0
20230726,154400,2046511300,3630,3630,3630,3630,0
20230726,154300,2046511300,3630,3630,3630,3630,0
20230726,154200,2046511300,3630,3630,3630,3630,0
20230726,154100,2046511300,3630,3630,3630,3630,9640
20230726,154000,2046511300,3630,3630,3630,3630,0
20230726,153900,2046511300,3630,3630,3630,3630,0
20230726,153800,2046511300,3630,3630,3630,3630,0
20230726,153700,2046511300,3630,3630,3630,3630,0
20230726,153600,2046511300,3630,3630,3630,3630,0
20230726,153500,2046511300,3630,3630,3630,3630,0
20230726,153400,2046511300,3630,3630,3630,3630,0
20230726,153300,2046511300,3630,3630,3630,3630,0
20230726,153200,2046511300,3630,3630,3630,3630,0
20230726,153100,2046511300,3630,3630,3630,3630,0
20230726,153000,2046511300,3630,3630,3630,3630,9640
20230726,152900,2011518100,3645,3645,3645,3645,0
20230726,152800,2011518100,3645,3645,3645,3645,0
20230726,152700,2011518100,3645,3645,3645,3645,0
20230726,152600,2011518100,3645,3645,3645,3645,0
20230726,152500,2011518100,3645,3645,3645,3645,0
20230726,152400,2011518100,3645,3645,3645,3645,0
20230726,152300,2011518100,3645,3645,3645,3645,0
20230726,152200,2011518100,3645,3645,3645,3645,0
20230726,152100,2011518100,3645,3645,3645,3645,0
20230726,152000,2011518100,3645,3645,3645,3645,0
20230726,151900,2011518100,3645,3630,3645,3625,424
20230726,151800,2009981005,3640,3625,3640,3625,1170
20230726,151700,2005723735,3600,3625,3625,3600,3010
20230726,151600,1994877440,3605,3600,3625,3600,307
20230726,151500,1993767325,3605,3615,3625,3605,535
20230726,151400,1991836150,3610,3600,3610,3600,1410
20230726,151300,1986759050,3600,3600,3610,3600,229
20230726,151200,1985933460,3600,3600,3605,3600,888
20230726,151100,1982735960,3600,3610,3610,3600,1557
20230726,151000,1977124580,3610,3610,3610,3610,202
20230726,150900,1976395360,3610,3610,3610,3610,276
20230726,150800,1975399000,3610,3605,3615,3605,89
20230726,150700,1975077660,3625,3605,3640,3600,359
20230726,150600,1973782350,3605,3615,3615,3605,4411
20230726,150500,1957869375,3615,3620,3620,3615,180
20230726,150400,1957218265,3620,3620,3620,3620,0
20230726,150300,1957218265,3620,3620,3620,3620,275
20230726,150200,1956222765,3625,3630,3630,3625,1083
20230726,150100,1952295815,3650,3650,3650,3630,1522
20230726,150000,1946766535,3650,3650,3650,3650,0
20230726,145900,1946766535,3650,3655,3655,3650,302
20230726,145800,1945662730,3660,3645,3660,3645,200
20230726,145700,1944931915,3650,3645,3650,3645,100
20230726,145600,1944567035,3630,3610,3630,3605,289
20230726,145500,1943523840,3610,3610,3610,3610,746
20230726,145400,1940830780,3610,3625,3625,3610,2170
20230726,145300,1932976525,3625,3625,3630,3625,649
20230726,145200,1930621485,3625,3630,3630,3625,26
20230726,145100,1930527125,3630,3630,3630,3630,1011
20230726,145000,1926857195,3630,3630,3630,3630,4025
20230726,144900,1912246445,3640,3630,3640,3630,57
20230726,144800,1912039095,3630,3630,3630,3630,21
20230726,144700,1911962865,3630,3630,3630,3630,198
20230726,144600,1911244125,3630,3630,3630,3630,0
20230726,144500,1911244125,3630,3630,3630,3630,0
20230726,144400,1911244125,3630,3630,3630,3630,0
20230726,144300,1911244125,3630,3630,3630,3630,75
20230726,144200,1910971875,3640,3640,3640,3640,0
20230726,144100,1910971875,3640,3640,3640,3640,0
20230726,144000,1910971875,3640,3640,3640,3640,424
20230726,143900,1909428515,3640,3640,3640,3640,0
20230726,143800,1909428515,3640,3635,3640,3635,47
20230726,143700,1909257440,3645,3645,3645,3645,0
20230726,143600,1909257440,3645,3645,3645,3645,49
20230726,143500,1909078835,3625,3640,3645,3625,244
20230726,143400,1908191190,3625,3635,3635,3625,520
20230726,143300,1906303420,3635,3640,3640,3635,375
20230726,143200,1904938915,3640,3650,3650,3640,18
20230726,143100,1904873245,3650,3650,3650,3650,349
20230726,143000,1903599395,3645,3660,3660,3645,156
20230726,142900,1903030580,3640,3655,3660,3640,221
20230726,142800,1902224055,3640,3650,3665,3640,618
20230726,142700,1899965165,3660,3660,3660,3660,145
20230726,142600,1899434465,3655,3655,3655,3655,602
20230726,142500,1897234155,3655,3660,3660,3655,820
20230726,142400,1894233785,3650,3645,3650,3645,55
20230726,142300,1894033060,3660,3655,3660,3650,1716
20230726,142200,1887759420,3655,3645,3655,3645,432
20230726,142100,1886182900,3645,3645,3645,3645,1302
20230726,142000,1881437110,3645,3650,3650,3645,326
20230726,141900,1880248560,3650,3640,3650,3640,927
20230726,141800,1876871230,3680,3650,3680,3650,585
20230726,141700,1874729060,3655,3645,3655,3630,1520
20230726,141600,1869188480,3640,3635,3640,3635,3174
20230726,141500,1857641630,3640,3610,3640,3610,2983
20230726,141400,1846850005,3600,3600,3600,3600,30
20230726,141300,1846742005,3595,3595,3610,3595,644
20230726,141200,1844423210,3610,3590,3610,3590,1440
20230726,141100,1839246605,3590,3580,3590,3580,495
20230726,141000,1837471635,3575,3575,3575,3575,283
20230726,140900,1836459910,3575,3580,3580,3575,1049
20230726,140800,1832704720,3585,3585,3585,3585,0
20230726,140700,1832704720,3585,3580,3585,3580,276
20230726,140600,1831715300,3585,3585,3585,3585,100
20230726,140500,1831356800,3570,3570,3570,3570,100
20230726,140400,1830999800,3570,3575,3575,3570,420
20230726,140300,1829499210,3575,3575,3575,3565,56
20230726,140200,1829299020,3565,3545,3565,3545,66
20230726,140100,1829064130,3545,3560,3565,3545,1608
20230726,140000,1823352575,3560,3550,3565,3550,953
20230726,135900,1819962730,3550,3560,3560,3550,887
20230726,135800,1816812600,3555,3565,3570,3550,1446
20230726,135700,1811659400,3565,3550,3565,3550,2830
20230726,135600,1801608175,3550,3550,3575,3550,1405
20230726,135500,1796610400,3560,3560,3560,3550,414
20230726,135400,1795140065,3560,3565,3565,3555,366
20230726,135300,1793837505,3590,3585,3590,3585,104
20230726,135200,1793464660,3585,3585,3595,3585,358
20230726,135100,1792178150,3595,3585,3595,3585,1015
20230726,135000,1788532265,3585,3605,3605,3585,346
20230726,134900,1787287105,3605,3605,3605,3605,1
20230726,134800,1787283500,3600,3600,3600,3600,180
20230726,134700,1786635500,3600,3600,3600,3600,4
20230726,134600,1786621100,3605,3605,3605,3605,1
20230726,134500,1786617495,3605,3600,3605,3600,33
20230726,134400,1786498620,3600,3605,3605,3600,36
20230726,134300,1786368995,3605,3595,3605,3595,89
20230726,134200,1786048820,3595,3595,3605,3595,478
20230726,134100,1784330400,3600,3600,3600,3600,1297
20230726,134000,1779661200,3605,3600,3605,3600,1100
20230726,133900,1775701195,3605,3600,3605,3600,197
20230726,133800,1774991985,3605,3595,3615,3595,1995
20230726,133700,1767817865,3595,3585,3595,3585,1874
20230726,133600,1761098605,3595,3595,3595,3585,1330
20230726,133500,1756330535,3590,3595,3595,3590,146
20230726,133400,1755806345,3595,3600,3600,3590,237
20230726,133300,1754955140,3595,3610,3610,3595,1968
20230726,133200,1747854500,3610,3605,3610,3600,1091
20230726,133100,1743921490,3605,3600,3605,3600,101
20230726,133000,1743557885,3605,3590,3605,3585,398
20230726,132900,1742128805,3590,3585,3590,3585,201
20230726,132800,1741408215,3585,3585,3585,3555,241
20230726,132700,1740548480,3590,3585,3590,3585,1202
20230726,132600,1736239305,3555,3565,3595,3555,2443
20230726,132500,1727530810,3595,3595,3595,3595,6
20230726,132400,1727509240,3595,3580,3595,3580,18
20230726,132300,1727444785,3545,3580,3580,3545,949
20230726,132200,1724062185,3590,3600,3605,3590,562
20230726,132100,1722040500,3600,3590,3600,3590,101
20230726,132000,1721677900,3590,3595,3595,3590,487
20230726,131900,1719928070,3595,3590,3595,3590,102
20230726,131800,1719561385,3585,3580,3585,3580,3078
20230726,131700,1708541740,3575,3575,3575,3575,713
20230726,131600,1705992765,3575,3575,3575,3575,100
20230726,131500,1705635265,3580,3580,3580,3560,326
20230726,131400,1704474245,3575,3575,3575,3575,0
20230726,131300,1704474245,3575,3560,3575,3560,96
20230726,131200,1704132470,3560,3560,3560,3560,281
20230726,131100,1703132110,3580,3555,3580,3540,4851
20230726,131000,1685921790,3560,3565,3580,3560,291
20230726,130900,1684885345,3570,3580,3580,3570,405
20230726,130800,1683439045,3570,3570,3570,3570,139
20230726,130700,1682942815,3590,3570,3595,3570,1307
20230726,130600,1678276780,3600,3595,3600,3595,2
20230726,130500,1678269585,3595,3595,3595,3595,208
20230726,130400,1677521825,3595,3575,3595,3570,2508
20230726,130300,1668544500,3590,3585,3590,3585,485
20230726,130200,1666805100,3585,3590,3590,3585,670
20230726,130100,1664400050,3605,3605,3605,3605,1
20230726,130000,1664396445,3615,3600,3615,3600,5849
20230726,125900,1643329155,3590,3590,3590,3590,503
20230726,125800,1641523385,3590,3590,3590,3590,226
20230726,125700,1640712045,3580,3590,3590,3580,1270
20230726,125600,1636164635,3590,3590,3590,3590,1
20230726,125500,1636161045,3590,3590,3590,3590,109
20230726,125400,1635769735,3590,3590,3600,3580,609
20230726,125300,1633580445,3590,3580,3590,3580,101
20230726,125200,1633218855,3600,3580,3600,3580,7
20230726,125100,1633193775,3600,3585,3600,3575,2015
20230726,125000,1625972615,3600,3600,3600,3600,0
20230726,124900,1625972615,3600,3590,3600,3585,3726
20230726,124800,1612594615,3600,3585,3600,3585,1824
20230726,124700,1606028620,3575,3575,3575,3575,0
20230726,124600,1606028620,3575,3575,3575,3575,1000
20230726,124500,1602453620,3600,3575,3600,3560,1064
20230726,124400,1598663550,3600,3575,3600,3575,37
20230726,124300,1598530505,3575,3600,3600,3575,300
20230726,124200,1597456755,3600,3575,3600,3575,1017
20230726,124100,1593820955,3600,3570,3605,3570,1146
20230726,124000,1589724790,3550,3590,3600,3545,4242
20230726,123900,1574628045,3590,3600,3610,3535,5497
20230726,123800,1555075705,3595,3555,3595,3555,771
20230726,123700,1552326920,3550,3565,3595,3550,1684
20230726,123600,1546337020,3565,3585,3600,3565,1805
20230726,123500,1539884700,3585,3600,3600,3580,1434
20230726,123400,1534743760,3605,3615,3615,3585,709
20230726,123300,1532197400,3610,3590,3610,3585,1045
20230726,123200,1528441200,3590,3595,3600,3590,1517
20230726,123100,1522994405,3600,3600,3600,3595,2031
20230726,123000,1515685370,3615,3615,3615,3605,173
20230726,122900,1515060025,3615,3610,3615,3600,837
20230726,122800,1512041095,3615,3600,3615,3595,543
20230726,122700,1510086340,3600,3620,3620,3600,3804
20230726,122600,1496373250,3625,3625,3625,3625,1
20230726,122500,1496369625,3625,3625,3625,3625,9
20230726,122400,1496337000,3630,3620,3630,3610,4852
20230726,122300,1478810480,3640,3625,3640,3625,205
20230726,122200,1478067340,3625,3640,3640,3620,1124
20230726,122100,1473994380,3620,3620,3645,3620,307
20230726,122000,1472882890,3645,3625,3645,3620,574
20230726,121900,1470804745,3645,3645,3645,3645,0
20230726,121800,1470804745,3645,3645,3645,3645,11
20230726,121700,1470764650,3655,3655,3655,3655,0
20230726,121600,1470764650,3655,3660,3660,3645,35
20230726,121500,1470637050,3650,3635,3660,3625,3238
20230726,121400,1458865720,3635,3635,3635,3635,1
20230726,121300,1458862085,3635,3635,3635,3635,2
20230726,121200,1458854815,3635,3630,3635,3630,3154
20230726,121100,1447405025,3635,3655,3655,3635,70
20230726,121000,1447150535,3635,3635,3635,3635,911
20230726,120900,1443839050,3660,3630,3660,3630,3
20230726,120800,1443828125,3635,3635,3645,3635,640
20230726,120700,1441501715,3645,3635,3645,3635,6
20230726,120600,1441479895,3655,3655,3655,3630,8
20230726,120500,1441450805,3635,3655,3660,3635,253
20230726,120400,1440531045,3660,3660,3660,3660,1
20230726,120300,1440527385,3640,3635,3640,3635,220
20230726,120200,1439726660,3660,3660,3660,3660,1
20230726,120100,1439723000,3640,3640,3640,3640,240
20230726,120000,1438849400,3655,3650,3665,3635,1525
20230726,115900,1433297320,3665,3645,3665,3645,1163
20230726,115800,1429058010,3665,3645,3665,3645,614
20230726,115700,1426819960,3645,3645,3645,3645,261
20230726,115600,1425868615,3640,3630,3640,3630,44
20230726,115500,1425708855,3645,3650,3650,3645,312
20230726,115400,1424571280,3650,3670,3670,3650,7
20230726,115300,1424545690,3670,3670,3670,3670,0
20230726,115200,1424545690,3670,3670,3670,3670,5
20230726,115100,1424527340,3670,3665,3670,3665,15
20230726,115000,1424472320,3670,3670,3670,3665,120
20230726,114900,1424031940,3670,3670,3670,3670,44
20230726,114800,1423870460,3650,3650,3650,3645,1038
20230726,114700,1420081885,3655,3655,3655,3655,624
20230726,114600,1417801165,3655,3655,3655,3655,66
20230726,114500,1417559935,3680,3675,3680,3675,14
20230726,114400,1417508420,3670,3675,3675,3670,513
20230726,114300,1415624995,3675,3680,3680,3655,2556
20230726,114200,1406255180,3675,3670,3675,3655,1360
20230726,114100,1401258595,3645,3645,3645,3645,0
20230726,114000,1401258595,3645,3645,3645,3645,0
20230726,113900,1401258595,3645,3640,3645,3640,2093
20230726,113800,1393639825,3635,3675,3675,3635,256
20230726,113700,1392706590,3675,3655,3675,3655,1068
20230726,113600,1388782770,3650,3650,3650,3650,33
20230726,113500,1388662320,3640,3665,3665,3640,500
20230726,113400,1386838225,3680,3675,3680,3675,407
20230726,113300,1385342495,3670,3660,3670,3660,762
20230726,113200,1382550250,3660,3640,3660,3640,7
20230726,113100,1382524750,3660,3645,3660,3635,463
20230726,113000,1380841185,3645,3650,3655,3645,128
20230726,112900,1380374510,3655,3645,3655,3645,3
20230726,112800,1380363565,3625,3640,3640,3625,168
20230726,112700,1379753710,3640,3665,3665,3640,7
20230726,112600,1379728205,3650,3660,3660,3650,670
20230726,112500,1377281255,3665,3675,3675,3665,458
20230726,112400,1375602655,3660,3665,3665,3660,595
20230726,112300,1373424750,3675,3680,3680,3675,339
20230726,112200,1372178675,3680,3660,3680,3660,63
20230726,112100,1371947850,3680,3660,3680,3660,1854
20230726,112000,1365162190,3680,3680,3680,3680,0
20230726,111900,1365162190,3680,3680,3680,3680,0
20230726,111800,1365162190,3680,3660,3680,3660,7
20230726,111700,1365136485,3680,3660,3680,3660,84
20230726,111600,1364829025,3635,3670,3680,3635,3993
20230726,111500,1350222090,3665,3665,3670,3630,2355
20230726,111400,1341611685,3670,3655,3685,3630,1573
20230726,111300,1335859410,3680,3695,3695,3675,770
20230726,111200,1333024245,3700,3665,3700,3665,4660
20230726,111100,1315869210,3665,3655,3680,3600,10979
20230726,111000,1275977125,3655,3685,3685,3645,5702
20230726,110900,1255155110,3690,3700,3700,3690,41
20230726,110800,1255003810,3705,3705,3705,3700,38
20230726,110700,1254863065,3700,3700,3700,3700,162
20230726,110600,1254263665,3705,3715,3715,3690,1058
20230726,110500,1250351605,3725,3720,3725,3720,59
20230726,110400,1250132070,3725,3710,3725,3710,79
20230726,110300,1249838805,3720,3710,3730,3690,3080
20230726,110200,1238394745,3690,3690,3690,3690,2019
20230726,110100,1230944635,3685,3685,3685,3685,305
20230726,110000,1229820710,3710,3690,3710,3690,324
20230726,105900,1228624790,3715,3695,3715,3690,2450
20230726,105800,1219572870,3695,3710,3710,3695,3797
20230726,105700,1205534435,3710,3700,3710,3700,919
20230726,105600,1202134125,3700,3700,3710,3700,4354
20230726,105500,1185998325,3690,3690,3695,3690,1159
20230726,105400,1181720440,3695,3695,3695,3695,2
20230726,105300,1181713050,3695,3690,3700,3690,1384
20230726,105200,1176600055,3690,3695,3695,3680,384
20230726,105100,1175185400,3680,3680,3695,3680,5202
20230726,105000,1156026440,3670,3660,3670,3640,2610
20230726,104900,1146466590,3660,3655,3660,3620,3038
20230726,104800,1135417700,3655,3640,3655,3630,6087
20230726,104700,1113311715,3640,3645,3645,3640,2832
20230726,104600,1103001630,3645,3665,3665,3645,771
20230726,104500,1100175935,3640,3650,3665,3640,3800
20230726,104400,1086329760,3650,3655,3655,3650,3277
20230726,104300,1074368410,3650,3660,3665,3650,3907
20230726,104200,1060091720,3665,3665,3665,3660,66
20230726,104100,1059849850,3670,3665,3670,3665,2765
20230726,104000,1049714570,3670,3670,3670,3670,278
20230726,103900,1048694310,3670,3675,3675,3670,255
20230726,103800,1047758220,3675,3675,3680,3675,3331
20230726,103700,1035513570,3675,3685,3685,3675,759
20230726,103600,1032723995,3685,3685,3685,3685,48
20230726,103500,1032547115,3685,3670,3690,3670,4287
20230726,103400,1016735065,3670,3675,3675,3670,6105
20230726,103300,994308670,3675,3685,3685,3675,131
20230726,103200,993827165,3685,3680,3685,3680,1060
20230726,103100,989921755,3690,3690,3690,3680,2295
20230726,103000,981473255,3690,3690,3690,3680,338
20230726,102900,980229035,3680,3680,3680,3680,76
20230726,102800,979949355,3680,3680,3695,3680,2822
20230726,102700,969530310,3680,3680,3685,3680,206
20230726,102600,968772215,3680,3680,3685,3680,2731
20230726,102500,958718770,3680,3695,3695,3675,11154
20230726,102400,917640780,3690,3695,3695,3690,1485
20230726,102300,912160625,3695,3695,3700,3690,2797
20230726,102200,901825685,3695,3700,3700,3695,886
20230726,102100,898547845,3700,3705,3705,3700,448
20230726,102000,896888510,3705,3705,3705,3705,425
20230726,101900,895313885,3705,3710,3710,3705,1100
20230726,101800,891236770,3705,3705,3705,3705,6
20230726,101700,891214540,3705,3720,3720,3705,390
20230726,101600,889765260,3720,3715,3720,3715,723
20230726,101500,887075725,3715,3715,3735,3715,879
20230726,101400,883806405,3715,3715,3720,3715,2270
20230726,101300,875368700,3715,3735,3735,3715,1255
20230726,101200,870698295,3730,3725,3730,3715,960
20230726,101100,867119895,3725,3725,3725,3725,141
20230726,101000,866594670,3730,3710,3730,3710,420
20230726,100900,865031305,3735,3715,3735,3710,3273
20230726,100800,852828370,3710,3690,3710,3690,1251
20230726,100700,848200455,3685,3700,3705,3685,5528
20230726,100600,827777670,3700,3705,3715,3700,1059
20230726,100500,823851665,3700,3700,3705,3695,1666
20230726,100400,817685715,3715,3715,3715,3700,2722
20230726,100300,807577595,3715,3725,3725,3690,10070
20230726,100200,770271080,3725,3720,3735,3710,2962
20230726,100100,759260425,3720,3735,3740,3720,1346
20230726,100000,754241080,3735,3720,3735,3715,485
20230726,095900,752438200,3715,3730,3730,3715,1534
20230726,095800,746733470,3735,3735,3735,3735,1404
20230726,095700,741489530,3735,3735,3735,3735,22
20230726,095600,741407360,3735,3740,3740,3735,399
20230726,095500,739915775,3740,3740,3740,3740,200
20230726,095400,739167775,3750,3750,3750,3740,664
20230726,095300,736683275,3740,3740,3750,3740,652
20230726,095200,734239795,3740,3745,3755,3740,2304
20230726,095100,725609790,3740,3740,3745,3735,1396
20230726,095000,720390040,3735,3730,3735,3715,6294
20230726,094900,696958865,3730,3735,3735,3730,792
20230726,094800,694001825,3735,3740,3740,3735,3
20230726,094700,693990610,3740,3745,3745,3740,1811
20230726,094600,687211485,3745,3755,3755,3745,211
20230726,094500,686419230,3760,3760,3760,3760,61
20230726,094400,686189870,3760,3760,3760,3760,2
20230726,094300,686182350,3770,3760,3770,3760,37
20230726,094200,686043170,3770,3775,3775,3770,41
20230726,094100,685888450,3775,3750,3775,3750,1675
20230726,094000,679577305,3750,3750,3750,3750,180
20230726,093900,678902305,3750,3780,3780,3750,320
20230726,093800,677699305,3740,3730,3780,3730,5274
20230726,093700,657830930,3730,3730,3735,3725,778
20230726,093600,654928840,3725,3740,3760,3725,4429
20230726,093500,638393055,3730,3750,3750,3725,1007
20230726,093400,634635475,3750,3750,3750,3750,175
20230726,093300,633979225,3760,3755,3760,3725,3118
20230726,093200,622326160,3770,3755,3770,3755,269
20230726,093100,621316050,3780,3780,3780,3780,2
20230726,093000,621308490,3750,3765,3765,3735,5245
20230726,092900,601654945,3790,3735,3795,3715,16445
20230726,092800,539797850,3760,3765,3765,3730,2529
20230726,092700,530301505,3755,3765,3765,3715,18563
20230726,092600,461157545,3765,3750,3765,3740,1573
20230726,092500,455262070,3745,3755,3760,3740,4041
20230726,092400,440124785,3750,3745,3785,3740,7401
20230726,092300,412286690,3745,3750,3755,3740,4365
20230726,092200,395937390,3750,3750,3755,3750,903
20230726,092100,392549675,3765,3775,3775,3765,6816
20230726,092000,366848470,3775,3780,3780,3775,1177
20230726,091900,362402805,3780,3800,3800,3775,2854
20230726,091800,351595090,3790,3775,3810,3775,2449
20230726,091700,342294800,3775,3770,3785,3740,4165
20230726,091600,326607980,3765,3780,3780,3765,2637
20230726,091500,316666260,3780,3835,3835,3780,505
20230726,091400,314750135,3840,3810,3840,3810,806
20230726,091300,311672915,3810,3845,3845,3810,909
20230726,091200,308205565,3820,3805,3820,3805,1190
20230726,091100,303671160,3800,3790,3815,3780,937
20230726,091000,300112745,3785,3785,3820,3735,15308
20230726,090900,242301135,3770,3785,3785,3770,1869
20230726,090800,235230645,3785,3800,3800,3770,7286
20230726,090700,207612495,3795,3795,3800,3795,2866
20230726,090600,196735995,3800,3815,3815,3800,9165
20230726,090500,161899570,3810,3805,3810,3785,8597
20230726,090400,129233880,3805,3840,3840,3805,10169
20230726,090300,90355830,3840,3860,3860,3840,3303
20230726,090200,77623290,3860,3865,3865,3860,607
20230726,090100,75277735,3880,3905,3905,3860,15000
20230726,090000,16984595,3905,3925,3930,3885,4333