stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192500,1924955605,2330,2330,2330,2330,11047
20230726,192400,1924955605,2330,2330,2330,2330,0
20230726,192300,1924955605,2330,2330,2330,2330,0
20230726,192200,1924955605,2330,2330,2330,2330,0
20230726,192100,1924955605,2330,2330,2330,2330,0
20230726,192000,1924955605,2330,2330,2330,2330,0
20230726,191900,1924955605,2330,2330,2330,2330,0
20230726,191800,1924955605,2330,2330,2330,2330,0
20230726,191700,1924955605,2330,2330,2330,2330,0
20230726,191600,1924955605,2330,2330,2330,2330,0
20230726,191500,1924955605,2330,2330,2330,2330,0
20230726,191400,1924955605,2330,2330,2330,2330,0
20230726,191300,1924955605,2330,2330,2330,2330,0
20230726,191200,1924955605,2330,2330,2330,2330,0
20230726,191100,1924955605,2330,2330,2330,2330,0
20230726,191000,1924955605,2330,2330,2330,2330,0
20230726,190900,1924955605,2330,2330,2330,2330,0
20230726,190800,1924955605,2330,2330,2330,2330,0
20230726,190700,1924955605,2330,2330,2330,2330,0
20230726,190600,1924955605,2330,2330,2330,2330,0
20230726,190500,1924955605,2330,2330,2330,2330,0
20230726,190400,1924955605,2330,2330,2330,2330,0
20230726,190300,1924955605,2330,2330,2330,2330,0
20230726,190200,1924955605,2330,2330,2330,2330,0
20230726,190100,1924955605,2330,2330,2330,2330,0
20230726,190000,1924955605,2330,2330,2330,2330,0
20230726,185900,1924955605,2330,2330,2330,2330,0
20230726,185800,1924955605,2330,2330,2330,2330,0
20230726,185700,1924955605,2330,2330,2330,2330,0
20230726,185600,1924955605,2330,2330,2330,2330,0
20230726,185500,1924955605,2330,2330,2330,2330,11047
20230726,185400,1924955605,2330,2330,2330,2330,0
20230726,185300,1924955605,2330,2330,2330,2330,0
20230726,185200,1924955605,2330,2330,2330,2330,0
20230726,185100,1924955605,2330,2330,2330,2330,0
20230726,185000,1924955605,2330,2330,2330,2330,0
20230726,184900,1924955605,2330,2330,2330,2330,0
20230726,184800,1924955605,2330,2330,2330,2330,0
20230726,184700,1924955605,2330,2330,2330,2330,0
20230726,184600,1924955605,2330,2330,2330,2330,0
20230726,184500,1924955605,2330,2330,2330,2330,0
20230726,184400,1924955605,2330,2330,2330,2330,0
20230726,184300,1924955605,2330,2330,2330,2330,0
20230726,184200,1924955605,2330,2330,2330,2330,0
20230726,184100,1924955605,2330,2330,2330,2330,0
20230726,184000,1924955605,2330,2330,2330,2330,0
20230726,183900,1924955605,2330,2330,2330,2330,0
20230726,183800,1924955605,2330,2330,2330,2330,0
20230726,183700,1924955605,2330,2330,2330,2330,0
20230726,183600,1924955605,2330,2330,2330,2330,0
20230726,183500,1924955605,2330,2330,2330,2330,0
20230726,183400,1924955605,2330,2330,2330,2330,0
20230726,183300,1924955605,2330,2330,2330,2330,0
20230726,183200,1924955605,2330,2330,2330,2330,0
20230726,183100,1924955605,2330,2330,2330,2330,0
20230726,183000,1924955605,2330,2330,2330,2330,0
20230726,182900,1924955605,2330,2330,2330,2330,0
20230726,182800,1924955605,2330,2330,2330,2330,0
20230726,182700,1924955605,2330,2330,2330,2330,0
20230726,182600,1924955605,2330,2330,2330,2330,0
20230726,182500,1924955605,2330,2330,2330,2330,11047
20230726,182400,1924955605,2330,2330,2330,2330,0
20230726,182300,1924955605,2330,2330,2330,2330,0
20230726,182200,1924955605,2330,2330,2330,2330,0
20230726,182100,1924955605,2330,2330,2330,2330,0
20230726,182000,1924955605,2330,2330,2330,2330,0
20230726,181900,1924955605,2330,2330,2330,2330,0
20230726,181800,1924955605,2330,2330,2330,2330,0
20230726,181700,1924955605,2330,2330,2330,2330,0
20230726,181600,1924955605,2330,2330,2330,2330,0
20230726,181500,1924955605,2330,2330,2330,2330,0
20230726,181400,1924955605,2330,2330,2330,2330,0
20230726,181300,1924955605,2330,2330,2330,2330,0
20230726,181200,1924955605,2330,2330,2330,2330,0
20230726,181100,1924955605,2330,2330,2330,2330,0
20230726,181000,1924955605,2330,2330,2330,2330,0
20230726,180900,1924955605,2330,2330,2330,2330,0
20230726,180800,1924955605,2330,2330,2330,2330,0
20230726,180700,1924955605,2330,2330,2330,2330,0
20230726,180600,1924955605,2330,2330,2330,2330,0
20230726,180500,1924955605,2330,2330,2330,2330,0
20230726,180400,1924955605,2330,2330,2330,2330,0
20230726,180300,1924955605,2330,2330,2330,2330,0
20230726,180200,1924955605,2330,2330,2330,2330,0
20230726,180100,1924955605,2330,2330,2330,2330,0
20230726,180000,1924955605,2330,2330,2330,2330,0
20230726,175900,1924955605,2330,2330,2330,2330,0
20230726,175800,1924955605,2330,2330,2330,2330,0
20230726,175700,1924955605,2330,2330,2330,2330,0
20230726,175600,1924955605,2330,2330,2330,2330,0
20230726,175500,1924955605,2330,2330,2330,2330,11047
20230726,175400,1924955605,2330,2330,2330,2330,0
20230726,175300,1924955605,2330,2330,2330,2330,0
20230726,175200,1924955605,2330,2330,2330,2330,0
20230726,175100,1924955605,2330,2330,2330,2330,0
20230726,175000,1924955605,2330,2330,2330,2330,0
20230726,174900,1924955605,2330,2330,2330,2330,0
20230726,174800,1924955605,2330,2330,2330,2330,0
20230726,174700,1924955605,2330,2330,2330,2330,0
20230726,174600,1924955605,2330,2330,2330,2330,0
20230726,174500,1924955605,2330,2330,2330,2330,0
20230726,174400,1924955605,2330,2330,2330,2330,0
20230726,174300,1924955605,2330,2330,2330,2330,0
20230726,174200,1924955605,2330,2330,2330,2330,0
20230726,174100,1924955605,2330,2330,2330,2330,0
20230726,174000,1924955605,2330,2330,2330,2330,0
20230726,173900,1924955605,2330,2330,2330,2330,0
20230726,173800,1924955605,2330,2330,2330,2330,0
20230726,173700,1924955605,2330,2330,2330,2330,0
20230726,173600,1924955605,2330,2330,2330,2330,0
20230726,173500,1924955605,2330,2330,2330,2330,0
20230726,173400,1924955605,2330,2330,2330,2330,0
20230726,173300,1924955605,2330,2330,2330,2330,0
20230726,173200,1924955605,2330,2330,2330,2330,0
20230726,173100,1924955605,2330,2330,2330,2330,0
20230726,173000,1924955605,2330,2330,2330,2330,0
20230726,172900,1924955605,2330,2330,2330,2330,0
20230726,172800,1924955605,2330,2330,2330,2330,0
20230726,172700,1924955605,2330,2330,2330,2330,0
20230726,172600,1924955605,2330,2330,2330,2330,0
20230726,172500,1924955605,2330,2330,2330,2330,11047
20230726,172400,1924955605,2330,2330,2330,2330,0
20230726,172300,1924955605,2330,2330,2330,2330,0
20230726,172200,1924955605,2330,2330,2330,2330,0
20230726,172100,1924955605,2330,2330,2330,2330,0
20230726,172000,1924955605,2330,2330,2330,2330,0
20230726,171900,1924955605,2330,2330,2330,2330,0
20230726,171800,1924955605,2330,2330,2330,2330,0
20230726,171700,1924955605,2330,2330,2330,2330,0
20230726,171600,1924955605,2330,2330,2330,2330,0
20230726,171500,1924955605,2330,2330,2330,2330,0
20230726,171400,1924955605,2330,2330,2330,2330,0
20230726,171300,1924955605,2330,2330,2330,2330,0
20230726,171200,1924955605,2330,2330,2330,2330,0
20230726,171100,1924955605,2330,2330,2330,2330,0
20230726,171000,1924955605,2330,2330,2330,2330,0
20230726,170900,1924955605,2330,2330,2330,2330,0
20230726,170800,1924955605,2330,2330,2330,2330,0
20230726,170700,1924955605,2330,2330,2330,2330,0
20230726,170600,1924955605,2330,2330,2330,2330,0
20230726,170500,1924955605,2330,2330,2330,2330,0
20230726,170400,1924955605,2330,2330,2330,2330,0
20230726,170300,1924955605,2330,2330,2330,2330,0
20230726,170200,1924955605,2330,2330,2330,2330,0
20230726,170100,1924955605,2330,2330,2330,2330,0
20230726,170000,1924955605,2330,2330,2330,2330,0
20230726,165900,1924955605,2330,2330,2330,2330,0
20230726,165800,1924955605,2330,2330,2330,2330,0
20230726,165700,1924955605,2330,2330,2330,2330,0
20230726,165600,1924955605,2330,2330,2330,2330,0
20230726,165500,1924955605,2330,2330,2330,2330,11047
20230726,165400,1924955605,2330,2330,2330,2330,0
20230726,165300,1924955605,2330,2330,2330,2330,0
20230726,165200,1924955605,2330,2330,2330,2330,0
20230726,165100,1924955605,2330,2330,2330,2330,0
20230726,165000,1924955605,2330,2330,2330,2330,0
20230726,164900,1924955605,2330,2330,2330,2330,0
20230726,164800,1924955605,2330,2330,2330,2330,0
20230726,164700,1924955605,2330,2330,2330,2330,0
20230726,164600,1924955605,2330,2330,2330,2330,0
20230726,164500,1924955605,2330,2330,2330,2330,0
20230726,164400,1924955605,2330,2330,2330,2330,0
20230726,164300,1924955605,2330,2330,2330,2330,0
20230726,164200,1924955605,2330,2330,2330,2330,0
20230726,164100,1924955605,2330,2330,2330,2330,0
20230726,164000,1924955605,2330,2330,2330,2330,0
20230726,163900,1924955605,2330,2330,2330,2330,0
20230726,163800,1924955605,2330,2330,2330,2330,0
20230726,163700,1924955605,2330,2330,2330,2330,0
20230726,163600,1924955605,2330,2330,2330,2330,0
20230726,163500,1924955605,2330,2330,2330,2330,0
20230726,163400,1924955605,2330,2330,2330,2330,0
20230726,163300,1924955605,2330,2330,2330,2330,0
20230726,163200,1924955605,2330,2330,2330,2330,0
20230726,163100,1924955605,2330,2330,2330,2330,0
20230726,163000,1924955605,2330,2330,2330,2330,0
20230726,162900,1924955605,2330,2330,2330,2330,0
20230726,162800,1924955605,2330,2330,2330,2330,0
20230726,162700,1924955605,2330,2330,2330,2330,0
20230726,162600,1924955605,2330,2330,2330,2330,0
20230726,162500,1924955605,2330,2330,2330,2330,11047
20230726,162400,1924955605,2330,2330,2330,2330,0
20230726,162300,1924955605,2330,2330,2330,2330,0
20230726,162200,1924955605,2330,2330,2330,2330,0
20230726,162100,1924955605,2330,2330,2330,2330,0
20230726,162000,1924955605,2330,2330,2330,2330,0
20230726,161900,1924955605,2330,2330,2330,2330,0
20230726,161800,1924955605,2330,2330,2330,2330,0
20230726,161700,1924955605,2330,2330,2330,2330,0
20230726,161600,1924955605,2330,2330,2330,2330,0
20230726,161500,1924955605,2330,2330,2330,2330,0
20230726,161400,1924955605,2330,2330,2330,2330,0
20230726,161300,1924955605,2330,2330,2330,2330,0
20230726,161200,1924955605,2330,2330,2330,2330,0
20230726,161100,1924955605,2330,2330,2330,2330,0
20230726,161000,1924955605,2330,2330,2330,2330,0
20230726,160900,1924955605,2330,2330,2330,2330,0
20230726,160800,1924955605,2330,2330,2330,2330,0
20230726,160700,1924955605,2330,2330,2330,2330,0
20230726,160600,1924955605,2330,2330,2330,2330,0
20230726,160500,1924955605,2330,2330,2330,2330,0
20230726,160400,1924955605,2330,2330,2330,2330,0
20230726,160300,1924955605,2330,2330,2330,2330,0
20230726,160200,1924955605,2330,2330,2330,2330,0
20230726,160100,1924955605,2330,2330,2330,2330,0
20230726,160000,1924955605,2330,2330,2330,2330,0
20230726,155900,1924955605,2330,2330,2330,2330,0
20230726,155800,1924955605,2330,2330,2330,2330,0
20230726,155700,1924955605,2330,2330,2330,2330,0
20230726,155600,1924955605,2330,2330,2330,2330,0
20230726,155500,1924955605,2330,2330,2330,2330,11047
20230726,155400,1924955605,2330,2330,2330,2330,0
20230726,155300,1924955605,2330,2330,2330,2330,0
20230726,155200,1924955605,2330,2330,2330,2330,0
20230726,155100,1924955605,2330,2330,2330,2330,0
20230726,155000,1924955605,2330,2330,2330,2330,0
20230726,154900,1924955605,2330,2330,2330,2330,0
20230726,154800,1924955605,2330,2330,2330,2330,0
20230726,154700,1924955605,2330,2330,2330,2330,0
20230726,154600,1924955605,2330,2330,2330,2330,0
20230726,154500,1924955605,2330,2330,2330,2330,0
20230726,154400,1924955605,2330,2330,2330,2330,0
20230726,154300,1924955605,2330,2330,2330,2330,0
20230726,154200,1924955605,2330,2330,2330,2330,0
20230726,154100,1924955605,2330,2330,2330,2330,0
20230726,154000,1924955605,2330,2330,2330,2330,0
20230726,153900,1924955605,2330,2330,2330,2330,0
20230726,153800,1924955605,2330,2330,2330,2330,0
20230726,153700,1924955605,2330,2330,2330,2330,0
20230726,153600,1924955605,2330,2330,2330,2330,0
20230726,153500,1924955605,2330,2330,2330,2330,0
20230726,153400,1924955605,2330,2330,2330,2330,0
20230726,153300,1924955605,2330,2330,2330,2330,0
20230726,153200,1924955605,2330,2330,2330,2330,0
20230726,153100,1924955605,2330,2330,2330,2330,0
20230726,153000,1924955605,2330,2330,2330,2330,11047
20230726,152900,1899216095,2340,2340,2340,2340,0
20230726,152800,1899216095,2340,2340,2340,2340,0
20230726,152700,1899216095,2340,2340,2340,2340,0
20230726,152600,1899216095,2340,2340,2340,2340,0
20230726,152500,1899216095,2340,2340,2340,2340,0
20230726,152400,1899216095,2340,2340,2340,2340,0
20230726,152300,1899216095,2340,2340,2340,2340,0
20230726,152200,1899216095,2340,2340,2340,2340,0
20230726,152100,1899216095,2340,2340,2340,2340,0
20230726,152000,1899216095,2340,2340,2340,2340,0
20230726,151900,1899216095,2340,2345,2345,2340,298
20230726,151800,1898518765,2350,2345,2350,2345,1277
20230726,151700,1895524195,2350,2350,2350,2345,254
20230726,151600,1894928295,2350,2345,2350,2345,301
20230726,151500,1894222445,2350,2350,2350,2345,527
20230726,151400,1892984495,2345,2345,2345,2345,63
20230726,151300,1892836760,2350,2345,2350,2330,794
20230726,151200,1890975240,2345,2345,2345,2345,0
20230726,151100,1890975240,2345,2345,2345,2330,1001
20230726,151000,1888641395,2345,2335,2345,2335,902
20230726,150900,1886535210,2330,2330,2330,2330,3724
20230726,150800,1877858290,2330,2330,2330,2325,865
20230726,150700,1875843285,2335,2335,2335,2335,509
20230726,150600,1874654770,2350,2340,2350,2340,2831
20230726,150500,1868030210,2350,2355,2355,2350,5
20230726,150400,1868018450,2340,2340,2340,2340,1
20230726,150300,1868016110,2355,2345,2355,2345,1475
20230726,150200,1864548495,2345,2340,2350,2340,5087
20230726,150100,1852595870,2345,2350,2350,2345,201
20230726,150000,1852124520,2340,2350,2350,2340,6891
20230726,145900,1835949085,2355,2355,2355,2355,5
20230726,145800,1835937310,2360,2360,2360,2360,1
20230726,145700,1835934950,2350,2350,2360,2350,3292
20230726,145600,1828186735,2350,2355,2355,2350,22
20230726,145500,1828135030,2360,2360,2360,2360,1
20230726,145400,1828132670,2360,2360,2360,2360,0
20230726,145300,1828132670,2360,2360,2360,2360,8
20230726,145200,1828113790,2360,2355,2360,2355,1478
20230726,145100,1824633090,2355,2355,2355,2355,1
20230726,145000,1824630735,2360,2360,2360,2360,951
20230726,144900,1822386375,2360,2360,2360,2360,1
20230726,144800,1822384015,2360,2360,2360,2360,0
20230726,144700,1822384015,2360,2355,2360,2355,101
20230726,144600,1822146155,2355,2355,2355,2355,100
20230726,144500,1821910655,2360,2355,2360,2340,1054
20230726,144400,1819440670,2360,2360,2360,2360,0
20230726,144300,1819440670,2360,2360,2360,2360,10
20230726,144200,1819417070,2360,2360,2360,2360,207
20230726,144100,1818928550,2360,2355,2360,2340,247
20230726,144000,1818347290,2355,2355,2355,2355,1
20230726,143900,1818344935,2360,2360,2360,2360,1
20230726,143800,1818342575,2340,2360,2360,2340,319
20230726,143700,1817595040,2360,2355,2360,2355,630
20230726,143600,1816111385,2355,2340,2355,2340,307
20230726,143500,1815388490,2340,2340,2340,2340,21
20230726,143400,1815339350,2355,2340,2355,2340,301
20230726,143300,1814634995,2355,2340,2355,2340,360
20230726,143200,1813792580,2355,2345,2355,2345,2817
20230726,143100,1807174760,2345,2345,2345,2345,1
20230726,143000,1807172415,2335,2335,2335,2335,12
20230726,142900,1807144395,2345,2345,2345,2345,0
20230726,142800,1807144395,2345,2345,2345,2345,777
20230726,142700,1805322330,2330,2330,2330,2330,6
20230726,142600,1805308350,2340,2340,2340,2335,3209
20230726,142500,1797814835,2335,2335,2335,2335,0
20230726,142400,1797814835,2335,2335,2335,2335,39
20230726,142300,1797723770,2345,2345,2345,2345,0
20230726,142200,1797723770,2345,2335,2345,2335,163
20230726,142100,1797342815,2335,2335,2335,2335,0
20230726,142000,1797342815,2335,2335,2340,2335,2769
20230726,141900,1790869620,2335,2335,2335,2335,394
20230726,141800,1789949630,2335,2340,2340,2335,7
20230726,141700,1789933280,2330,2335,2340,2330,2565
20230726,141600,1783947125,2335,2320,2335,2320,3501
20230726,141500,1775796425,2325,2320,2325,2320,9434
20230726,141400,1753909540,2305,2315,2320,2305,411
20230726,141300,1752962050,2320,2305,2320,2305,2947
20230726,141200,1746161700,2320,2320,2320,2320,106
20230726,141100,1745915780,2305,2305,2305,2305,33
20230726,141000,1745839715,2305,2305,2305,2305,1225
20230726,140900,1743016090,2305,2320,2320,2305,105
20230726,140800,1742773990,2320,2300,2320,2300,1055
20230726,140700,1740346430,2310,2310,2310,2310,1
20230726,140600,1740344120,2310,2310,2310,2310,185
20230726,140500,1739916770,2300,2305,2320,2300,5746
20230726,140400,1726685310,2320,2305,2320,2305,502
20230726,140300,1725528170,2320,2300,2320,2300,59
20230726,140200,1725392360,2320,2300,2320,2300,4062
20230726,140100,1716015250,2310,2305,2310,2305,3545
20230726,140000,1707843635,2300,2300,2305,2300,2737
20230726,135900,1701543270,2295,2295,2295,2295,385
20230726,135800,1700659695,2310,2305,2310,2305,76
20230726,135700,1700484510,2295,2300,2305,2295,851
20230726,135600,1698529755,2305,2305,2305,2305,27
20230726,135500,1698467520,2305,2305,2305,2295,6140
20230726,135400,1684373175,2300,2300,2300,2295,5017
20230726,135300,1672836850,2305,2310,2315,2305,1888
20230726,135200,1668484995,2305,2320,2320,2305,996
20230726,135100,1666188225,2310,2305,2320,2305,1960
20230726,135000,1661664365,2325,2320,2325,2320,309
20230726,134900,1660947480,2320,2315,2320,2305,359
20230726,134800,1660119900,2315,2320,2325,2315,544
20230726,134700,1658856950,2325,2325,2325,2325,0
20230726,134600,1658856950,2325,2325,2325,2325,0
20230726,134500,1658856950,2325,2305,2325,2305,589
20230726,134400,1657499285,2325,2325,2325,2325,0
20230726,134300,1657499285,2325,2320,2325,2320,1001
20230726,134200,1655176960,2320,2315,2320,2315,770
20230726,134100,1653394405,2315,2305,2315,2305,13
20230726,134000,1653364380,2305,2310,2310,2305,1286
20230726,133900,1650398330,2320,2310,2320,2310,348
20230726,133800,1649592755,2315,2315,2315,2315,1
20230726,133700,1649590440,2300,2300,2300,2290,12742
20230726,133600,1620348545,2300,2305,2305,2300,3801
20230726,133500,1611605005,2305,2310,2310,2305,4364
20230726,133400,1601538170,2310,2325,2325,2310,747
20230726,133300,1599812405,2320,2315,2325,2315,2562
20230726,133200,1593868605,2315,2315,2315,2310,260
20230726,133100,1593266710,2325,2325,2325,2325,10
20230726,133000,1593243460,2325,2320,2325,2310,285
20230726,132900,1592582665,2310,2315,2320,2310,2240
20230726,132800,1587395380,2315,2315,2315,2315,176
20230726,132700,1586987940,2315,2310,2315,2310,9
20230726,132600,1586967125,2320,2320,2320,2320,0
20230726,132500,1586967125,2320,2320,2320,2320,2
20230726,132400,1586962485,2315,2310,2315,2310,2215
20230726,132300,1581834970,2310,2320,2320,2300,586
20230726,132200,1580486540,2320,2305,2320,2305,555
20230726,132100,1579207250,2320,2305,2320,2300,235
20230726,132000,1578665610,2305,2300,2305,2300,5
20230726,131900,1578654105,2320,2315,2320,2315,1001
20230726,131800,1576336785,2315,2305,2315,2305,1201
20230726,131700,1573568470,2305,2305,2305,2305,0
20230726,131600,1573568470,2305,2295,2305,2295,1939
20230726,131500,1569118435,2305,2300,2305,2300,53
20230726,131400,1568996520,2295,2295,2295,2295,300
20230726,131300,1568308020,2305,2300,2305,2300,1101
20230726,131200,1565775710,2300,2295,2300,2295,952
20230726,131100,1563590460,2300,2300,2300,2295,22
20230726,131000,1563539865,2300,2285,2300,2285,6710
20230726,130900,1548162765,2290,2280,2290,2280,3
20230726,130800,1548155905,2280,2285,2285,2280,4554
20230726,130700,1537761930,2290,2290,2295,2290,2830
20230726,130600,1531281220,2290,2290,2300,2285,3503
20230726,130500,1523264810,2285,2290,2290,2285,1948
20230726,130400,1518804505,2290,2295,2295,2290,1474
20230726,130300,1515424480,2295,2295,2295,2295,80
20230726,130200,1515240880,2300,2300,2300,2300,342
20230726,130100,1514454280,2305,2305,2305,2305,0
20230726,130000,1514454280,2305,2305,2305,2305,1
20230726,125900,1514451975,2305,2305,2305,2305,1
20230726,125800,1514449670,2300,2300,2300,2300,0
20230726,125700,1514449670,2300,2300,2300,2300,561
20230726,125600,1513159370,2300,2310,2310,2300,262
20230726,125500,1512554610,2300,2300,2300,2300,54
20230726,125400,1512430410,2300,2300,2300,2300,2290
20230726,125300,1507163410,2315,2315,2315,2315,0
20230726,125200,1507163410,2315,2315,2315,2315,190
20230726,125100,1506723560,2320,2315,2320,2305,600
20230726,125000,1505338265,2315,2300,2320,2300,2573
20230726,124900,1499399165,2300,2300,2300,2300,10
20230726,124800,1499376165,2300,2300,2300,2300,0
20230726,124700,1499376165,2300,2300,2300,2300,6
20230726,124600,1499362365,2300,2300,2300,2300,31
20230726,124500,1499291065,2285,2285,2285,2285,0
20230726,124400,1499291065,2285,2295,2300,2285,1219
20230726,124300,1496505085,2305,2295,2305,2290,272
20230726,124200,1495879050,2285,2285,2285,2285,0
20230726,124100,1495879050,2285,2285,2285,2285,1880
20230726,124000,1491583250,2285,2290,2290,2285,1152
20230726,123900,1488950900,2290,2285,2290,2285,1484
20230726,123800,1485558890,2285,2285,2285,2280,603
20230726,123700,1484183185,2285,2295,2295,2285,228
20230726,123600,1483662035,2295,2295,2295,2295,0
20230726,123500,1483662035,2295,2295,2295,2295,1
20230726,123400,1483659740,2295,2295,2300,2280,7962
20230726,123300,1465449930,2295,2295,2300,2295,68
20230726,123200,1465293860,2295,2300,2300,2295,1556
20230726,123100,1461722550,2305,2300,2305,2295,114
20230726,123000,1461460665,2295,2295,2295,2295,6
20230726,122900,1461446895,2295,2300,2300,2295,112
20230726,122800,1461189600,2300,2300,2300,2300,4
20230726,122700,1461180400,2300,2305,2305,2295,2541
20230726,122600,1455343010,2300,2305,2305,2300,5
20230726,122500,1455331490,2305,2305,2305,2305,0
20230726,122400,1455331490,2305,2305,2305,2305,30
20230726,122300,1455262340,2310,2310,2310,2310,0
20230726,122200,1455262340,2310,2310,2310,2310,100
20230726,122100,1455031340,2295,2295,2295,2295,143
20230726,122000,1454703155,2295,2305,2305,2295,624
20230726,121900,1453270385,2300,2300,2300,2300,0
20230726,121800,1453270385,2300,2305,2305,2300,20
20230726,121700,1453224380,2300,2300,2300,2300,85
20230726,121600,1453028880,2305,2310,2310,2305,101
20230726,121500,1452795575,2310,2310,2310,2305,573
20230726,121400,1451471950,2295,2295,2295,2295,5
20230726,121300,1451460475,2295,2295,2295,2295,596
20230726,121200,1450092655,2295,2295,2295,2295,1064
20230726,121100,1447650775,2305,2315,2315,2300,709
20230726,121000,1446017090,2325,2325,2325,2325,0
20230726,120900,1446017090,2325,2325,2325,2325,0
20230726,120800,1446017090,2325,2325,2325,2325,0
20230726,120700,1446017090,2325,2325,2325,2325,18
20230726,120600,1445975240,2285,2320,2325,2285,7416
20230726,120500,1428950410,2320,2320,2320,2320,0
20230726,120400,1428950410,2320,2320,2320,2305,1287
20230726,120300,1425981030,2310,2315,2315,2310,818
20230726,120200,1424090935,2315,2315,2315,2315,897
20230726,120100,1422014380,2315,2315,2315,2315,0
20230726,120000,1422014380,2315,2315,2315,2315,0
20230726,115900,1422014380,2315,2315,2315,2315,400
20230726,115800,1421088380,2315,2315,2315,2315,30
20230726,115700,1421018930,2305,2310,2310,2305,152
20230726,115600,1420668120,2310,2310,2310,2310,20
20230726,115500,1420621920,2315,2315,2315,2315,100
20230726,115400,1420390420,2315,2315,2315,2315,0
20230726,115300,1420390420,2315,2315,2315,2315,0
20230726,115200,1420390420,2315,2325,2325,2315,588
20230726,115100,1419028480,2315,2320,2320,2315,437
20230726,115000,1418014645,2325,2325,2325,2325,67
20230726,114900,1417858870,2325,2315,2325,2315,55
20230726,114800,1417731505,2315,2320,2320,2315,3753
20230726,114700,1409033060,2320,2320,2320,2320,5
20230726,114600,1409021460,2320,2320,2320,2320,0
20230726,114500,1409021460,2320,2325,2325,2320,13
20230726,114400,1408991285,2325,2325,2325,2325,441
20230726,114300,1407965960,2320,2320,2320,2320,467
20230726,114200,1406882520,2325,2330,2330,2325,2
20230726,114100,1406877865,2320,2330,2330,2320,1685
20230726,114000,1402952775,2330,2330,2330,2330,1
20230726,113900,1402950445,2325,2330,2330,2325,1683
20230726,113800,1399032240,2325,2325,2325,2325,10
20230726,113700,1399008990,2325,2325,2325,2325,2188
20230726,113600,1393921890,2320,2320,2320,2320,0
20230726,113500,1393921890,2320,2315,2320,2315,1851
20230726,113400,1389633760,2330,2330,2330,2330,1437
20230726,113300,1386285550,2325,2325,2325,2320,505
20230726,113200,1385112925,2325,2325,2325,2325,0
20230726,113100,1385112925,2325,2325,2325,2325,1417
20230726,113000,1381818400,2325,2325,2325,2325,173
20230726,112900,1381416175,2325,2325,2325,2325,25
20230726,112800,1381358050,2325,2325,2325,2325,144
20230726,112700,1381023250,2325,2325,2325,2325,10
20230726,112600,1381000000,2325,2300,2325,2300,211
20230726,112500,1380514675,2300,2310,2310,2300,3000
20230726,112400,1373608585,2315,2315,2315,2315,40
20230726,112300,1373515985,2315,2315,2315,2315,500
20230726,112200,1372358485,2315,2315,2315,2315,0
20230726,112100,1372358485,2315,2315,2315,2305,572
20230726,112000,1371038090,2315,2310,2315,2310,2614
20230726,111900,1364997580,2315,2320,2320,2315,144
20230726,111800,1364664115,2320,2320,2320,2320,20
20230726,111700,1364617715,2320,2325,2325,2320,2984
20230726,111600,1357693700,2330,2325,2330,2325,418
20230726,111500,1356721725,2325,2320,2325,2310,390
20230726,111400,1355815225,2330,2315,2330,2310,177
20230726,111300,1355405475,2310,2325,2325,2310,171
20230726,111200,1355009590,2325,2325,2325,2325,1
20230726,111100,1355007265,2325,2325,2325,2325,104
20230726,111000,1354765465,2325,2325,2325,2325,1000
20230726,110900,1352440465,2310,2330,2335,2310,1765
20230726,110800,1348328190,2330,2320,2330,2315,1996
20230726,110700,1343681935,2310,2315,2315,2310,310
20230726,110600,1342964620,2310,2325,2335,2310,6313
20230726,110500,1328299110,2310,2310,2310,2310,319
20230726,110400,1327562220,2300,2315,2315,2300,18014
20230726,110300,1286046335,2305,2330,2330,2305,1844
20230726,110200,1281773520,2330,2330,2330,2330,2395
20230726,110100,1276193170,2310,2330,2330,2310,4140
20230726,110000,1266557450,2325,2320,2325,2320,2825
20230726,105900,1259998300,2320,2320,2320,2320,51
20230726,105800,1259879980,2325,2325,2325,2325,0
20230726,105700,1259879980,2325,2320,2325,2320,302
20230726,105600,1259178065,2305,2310,2315,2305,5334
20230726,105500,1246861890,2310,2310,2310,2310,1116
20230726,105400,1244283930,2330,2330,2330,2330,3
20230726,105300,1244276940,2330,2315,2330,2305,531
20230726,105200,1243050485,2315,2315,2315,2315,194
20230726,105100,1242601375,2310,2320,2320,2300,2531
20230726,105000,1236729765,2320,2310,2335,2300,4490
20230726,104900,1226339080,2310,2290,2310,2265,12127
20230726,104800,1198390245,2290,2305,2305,2260,19331
20230726,104700,1154225455,2305,2310,2310,2305,2717
20230726,104600,1147960785,2320,2325,2325,2310,2149
20230726,104500,1142996455,2315,2320,2325,2310,1446
20230726,104400,1139648305,2340,2340,2340,2315,22813
20230726,104300,1086779290,2340,2340,2340,2320,3501
20230726,104200,1078644270,2325,2340,2340,2325,1953
20230726,104100,1074103515,2330,2330,2330,2330,1730
20230726,104000,1070072615,2340,2320,2340,2320,51
20230726,103900,1069954275,2320,2330,2340,2320,2198
20230726,103800,1064841910,2325,2320,2325,2320,2267
20230726,103700,1059571845,2320,2320,2320,2320,3460
20230726,103600,1051544645,2320,2320,2320,2320,4742
20230726,103500,1040543205,2320,2320,2320,2320,4436
20230726,103400,1030251685,2325,2330,2335,2325,2023
20230726,103300,1025547935,2330,2330,2330,2325,2623
20230726,103200,1019447435,2330,2325,2340,2325,2162
20230726,103100,1014412370,2340,2335,2340,2330,3574
20230726,103000,1006076465,2330,2325,2340,2325,1128
20230726,102900,1003437950,2340,2340,2340,2325,96
20230726,102800,1003213910,2340,2320,2340,2320,263
20230726,102700,1002600215,2330,2320,2330,2320,2332
20230726,102600,997189925,2320,2330,2330,2320,486
20230726,102500,996062305,2320,2325,2330,2320,3662
20230726,102400,987564505,2325,2335,2335,2325,3642
20230726,102300,979096325,2335,2335,2335,2335,104
20230726,102200,978853485,2335,2335,2335,2335,1
20230726,102100,978851150,2325,2325,2325,2325,2009
20230726,102000,974180225,2325,2325,2325,2325,3136
20230726,101900,966889025,2325,2340,2340,2325,10698
20230726,101800,941898055,2340,2340,2340,2340,3036
20230726,101700,934793815,2350,2340,2350,2340,138
20230726,101600,934470835,2345,2350,2350,2345,1673
20230726,101500,930544525,2350,2360,2360,2350,1439
20230726,101400,927150955,2350,2350,2360,2350,1717
20230726,101300,923100085,2360,2360,2360,2360,620
20230726,101200,921636885,2360,2360,2360,2360,4380
20230726,101100,911300085,2360,2355,2360,2355,4230
20230726,101000,901317785,2345,2345,2345,2345,2473
20230726,100900,895518600,2345,2355,2360,2345,5135
20230726,100800,883457330,2345,2345,2345,2345,34
20230726,100700,883377600,2345,2350,2360,2345,5273
20230726,100600,870987140,2360,2355,2360,2345,1434
20230726,100500,867614280,2360,2345,2360,2345,1367
20230726,100400,864404220,2350,2345,2350,2345,3
20230726,100300,864397180,2345,2345,2360,2345,3890
20230726,100200,855248130,2345,2350,2350,2345,8720
20230726,100100,834764015,2350,2370,2370,2350,2088
20230726,100000,829841305,2360,2360,2365,2360,7537
20230726,095900,812046200,2360,2365,2365,2360,4928
20230726,095800,800411280,2365,2365,2365,2360,2800
20230726,095700,793791780,2375,2370,2375,2365,4137
20230726,095600,783989555,2360,2370,2370,2360,421
20230726,095500,782994305,2375,2375,2375,2375,101
20230726,095400,782754430,2365,2375,2375,2365,2703
20230726,095300,776357815,2375,2370,2375,2365,801
20230726,095200,774461070,2370,2365,2375,2365,1322
20230726,095100,771328775,2365,2365,2365,2360,1001
20230726,095000,768961415,2365,2380,2380,2365,578
20230726,094900,767587380,2375,2365,2375,2365,2044
20230726,094800,762750460,2365,2355,2365,2355,27449
20230726,094700,697926275,2350,2360,2360,2350,4157
20230726,094600,688153495,2360,2345,2360,2345,2085
20230726,094500,683252395,2360,2360,2365,2360,522
20230726,094400,682020130,2365,2360,2365,2340,3065
20230726,094300,674823110,2365,2360,2365,2355,2560
20230726,094200,668783000,2360,2350,2360,2350,3266
20230726,094100,661107890,2365,2365,2370,2350,34994
20230726,094000,578721680,2365,2375,2380,2365,2762
20230726,093900,572164015,2380,2390,2400,2380,1207
20230726,093800,569286325,2390,2390,2390,2390,647
20230726,093700,567739995,2390,2380,2395,2360,26075
20230726,093600,505928835,2370,2370,2375,2370,415
20230726,093500,504943965,2365,2365,2375,2365,4295
20230726,093400,494786190,2365,2390,2390,2360,6540
20230726,093300,479294690,2390,2375,2395,2370,7475
20230726,093200,461550485,2370,2385,2385,2370,705
20230726,093100,459879620,2390,2390,2390,2390,1
20230726,093000,459877230,2390,2375,2390,2370,750
20230726,092900,458098845,2375,2375,2380,2375,2009
20230726,092800,453327425,2375,2380,2390,2370,2401
20230726,092700,447605355,2375,2375,2375,2370,1785
20230726,092600,443366365,2375,2370,2385,2370,3579
20230726,092500,434852850,2370,2375,2375,2370,2188
20230726,092400,429665050,2375,2370,2375,2370,4484
20230726,092300,419015975,2365,2365,2375,2365,1209
20230726,092200,416154510,2375,2375,2375,2370,2521
20230726,092100,410177240,2380,2380,2380,2380,238
20230726,092000,409610800,2365,2365,2375,2360,6768
20230726,091900,393615275,2360,2385,2390,2360,10947
20230726,091800,367680065,2385,2370,2385,2370,8348
20230726,091700,347883820,2385,2370,2390,2370,486
20230726,091600,346730480,2380,2380,2395,2365,5237
20230726,091500,334304230,2380,2385,2395,2375,5151
20230726,091400,322035660,2385,2400,2400,2385,1987
20230726,091300,317288080,2400,2400,2400,2400,61
20230726,091200,317141680,2400,2410,2410,2400,6213
20230726,091100,302218540,2410,2430,2430,2410,165
20230726,091000,301820750,2430,2410,2450,2410,5531
20230726,090900,288422195,2415,2410,2415,2385,11268
20230726,090800,261381805,2390,2370,2400,2355,21242
20230726,090700,211015740,2390,2390,2390,2370,8223
20230726,090600,191475435,2400,2400,2400,2385,52
20230726,090500,191351055,2375,2415,2415,2375,12660
20230726,090400,161157650,2415,2415,2415,2400,1563
20230726,090300,157383305,2415,2375,2415,2375,10082
20230726,090200,133283145,2375,2450,2450,2375,26528
20230726,090100,69207590,2445,2455,2470,2440,14538
20230726,090000,33648155,2455,2450,2480,2450,13707