stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191600,2737287810,5560,5560,5560,5560,1970
20230726,191500,2737287810,5560,5560,5560,5560,0
20230726,191400,2737287810,5560,5560,5560,5560,0
20230726,191300,2737287810,5560,5560,5560,5560,0
20230726,191200,2737287810,5560,5560,5560,5560,0
20230726,191100,2737287810,5560,5560,5560,5560,0
20230726,191000,2737287810,5560,5560,5560,5560,0
20230726,190900,2737287810,5560,5560,5560,5560,0
20230726,190800,2737287810,5560,5560,5560,5560,0
20230726,190700,2737287810,5560,5560,5560,5560,0
20230726,190600,2737287810,5560,5560,5560,5560,0
20230726,190500,2737287810,5560,5560,5560,5560,0
20230726,190400,2737287810,5560,5560,5560,5560,0
20230726,190300,2737287810,5560,5560,5560,5560,0
20230726,190200,2737287810,5560,5560,5560,5560,0
20230726,190100,2737287810,5560,5560,5560,5560,0
20230726,190000,2737287810,5560,5560,5560,5560,0
20230726,185900,2737287810,5560,5560,5560,5560,0
20230726,185800,2737287810,5560,5560,5560,5560,0
20230726,185700,2737287810,5560,5560,5560,5560,0
20230726,185600,2737287810,5560,5560,5560,5560,0
20230726,185500,2737287810,5560,5560,5560,5560,0
20230726,185400,2737287810,5560,5560,5560,5560,0
20230726,185300,2737287810,5560,5560,5560,5560,0
20230726,185200,2737287810,5560,5560,5560,5560,0
20230726,185100,2737287810,5560,5560,5560,5560,0
20230726,185000,2737287810,5560,5560,5560,5560,0
20230726,184900,2737287810,5560,5560,5560,5560,0
20230726,184800,2737287810,5560,5560,5560,5560,0
20230726,184700,2737287810,5560,5560,5560,5560,0
20230726,184600,2737287810,5560,5560,5560,5560,1970
20230726,184500,2737287810,5560,5560,5560,5560,0
20230726,184400,2737287810,5560,5560,5560,5560,0
20230726,184300,2737287810,5560,5560,5560,5560,0
20230726,184200,2737287810,5560,5560,5560,5560,0
20230726,184100,2737287810,5560,5560,5560,5560,0
20230726,184000,2737287810,5560,5560,5560,5560,0
20230726,183900,2737287810,5560,5560,5560,5560,0
20230726,183800,2737287810,5560,5560,5560,5560,0
20230726,183700,2737287810,5560,5560,5560,5560,0
20230726,183600,2737287810,5560,5560,5560,5560,0
20230726,183500,2737287810,5560,5560,5560,5560,0
20230726,183400,2737287810,5560,5560,5560,5560,0
20230726,183300,2737287810,5560,5560,5560,5560,0
20230726,183200,2737287810,5560,5560,5560,5560,0
20230726,183100,2737287810,5560,5560,5560,5560,0
20230726,183000,2737287810,5560,5560,5560,5560,0
20230726,182900,2737287810,5560,5560,5560,5560,0
20230726,182800,2737287810,5560,5560,5560,5560,0
20230726,182700,2737287810,5560,5560,5560,5560,0
20230726,182600,2737287810,5560,5560,5560,5560,0
20230726,182500,2737287810,5560,5560,5560,5560,0
20230726,182400,2737287810,5560,5560,5560,5560,0
20230726,182300,2737287810,5560,5560,5560,5560,0
20230726,182200,2737287810,5560,5560,5560,5560,0
20230726,182100,2737287810,5560,5560,5560,5560,0
20230726,182000,2737287810,5560,5560,5560,5560,0
20230726,181900,2737287810,5560,5560,5560,5560,0
20230726,181800,2737287810,5560,5560,5560,5560,0
20230726,181700,2737287810,5560,5560,5560,5560,0
20230726,181600,2737287810,5560,5560,5560,5560,1970
20230726,181500,2737287810,5560,5560,5560,5560,0
20230726,181400,2737287810,5560,5560,5560,5560,0
20230726,181300,2737287810,5560,5560,5560,5560,0
20230726,181200,2737287810,5560,5560,5560,5560,0
20230726,181100,2737287810,5560,5560,5560,5560,0
20230726,181000,2737287810,5560,5560,5560,5560,0
20230726,180900,2737287810,5560,5560,5560,5560,0
20230726,180800,2737287810,5560,5560,5560,5560,0
20230726,180700,2737287810,5560,5560,5560,5560,0
20230726,180600,2737287810,5560,5560,5560,5560,0
20230726,180500,2737287810,5560,5560,5560,5560,0
20230726,180400,2737287810,5560,5560,5560,5560,0
20230726,180300,2737287810,5560,5560,5560,5560,0
20230726,180200,2737287810,5560,5560,5560,5560,0
20230726,180100,2737287810,5560,5560,5560,5560,0
20230726,180000,2737287810,5560,5560,5560,5560,0
20230726,175900,2737287810,5560,5560,5560,5560,0
20230726,175800,2737287810,5560,5560,5560,5560,0
20230726,175700,2737287810,5560,5560,5560,5560,0
20230726,175600,2737287810,5560,5560,5560,5560,0
20230726,175500,2737287810,5560,5560,5560,5560,0
20230726,175400,2737287810,5560,5560,5560,5560,0
20230726,175300,2737287810,5560,5560,5560,5560,0
20230726,175200,2737287810,5560,5560,5560,5560,0
20230726,175100,2737287810,5560,5560,5560,5560,0
20230726,175000,2737287810,5560,5560,5560,5560,0
20230726,174900,2737287810,5560,5560,5560,5560,0
20230726,174800,2737287810,5560,5560,5560,5560,0
20230726,174700,2737287810,5560,5560,5560,5560,0
20230726,174600,2737287810,5560,5560,5560,5560,1970
20230726,174500,2737287810,5560,5560,5560,5560,0
20230726,174400,2737287810,5560,5560,5560,5560,0
20230726,174300,2737287810,5560,5560,5560,5560,0
20230726,174200,2737287810,5560,5560,5560,5560,0
20230726,174100,2737287810,5560,5560,5560,5560,0
20230726,174000,2737287810,5560,5560,5560,5560,0
20230726,173900,2737287810,5560,5560,5560,5560,0
20230726,173800,2737287810,5560,5560,5560,5560,0
20230726,173700,2737287810,5560,5560,5560,5560,0
20230726,173600,2737287810,5560,5560,5560,5560,0
20230726,173500,2737287810,5560,5560,5560,5560,0
20230726,173400,2737287810,5560,5560,5560,5560,0
20230726,173300,2737287810,5560,5560,5560,5560,0
20230726,173200,2737287810,5560,5560,5560,5560,0
20230726,173100,2737287810,5560,5560,5560,5560,0
20230726,173000,2737287810,5560,5560,5560,5560,0
20230726,172900,2737287810,5560,5560,5560,5560,0
20230726,172800,2737287810,5560,5560,5560,5560,0
20230726,172700,2737287810,5560,5560,5560,5560,0
20230726,172600,2737287810,5560,5560,5560,5560,0
20230726,172500,2737287810,5560,5560,5560,5560,0
20230726,172400,2737287810,5560,5560,5560,5560,0
20230726,172300,2737287810,5560,5560,5560,5560,0
20230726,172200,2737287810,5560,5560,5560,5560,0
20230726,172100,2737287810,5560,5560,5560,5560,0
20230726,172000,2737287810,5560,5560,5560,5560,0
20230726,171900,2737287810,5560,5560,5560,5560,0
20230726,171800,2737287810,5560,5560,5560,5560,0
20230726,171700,2737287810,5560,5560,5560,5560,0
20230726,171600,2737287810,5560,5560,5560,5560,1970
20230726,171500,2737287810,5560,5560,5560,5560,0
20230726,171400,2737287810,5560,5560,5560,5560,0
20230726,171300,2737287810,5560,5560,5560,5560,0
20230726,171200,2737287810,5560,5560,5560,5560,0
20230726,171100,2737287810,5560,5560,5560,5560,0
20230726,171000,2737287810,5560,5560,5560,5560,0
20230726,170900,2737287810,5560,5560,5560,5560,0
20230726,170800,2737287810,5560,5560,5560,5560,0
20230726,170700,2737287810,5560,5560,5560,5560,0
20230726,170600,2737287810,5560,5560,5560,5560,0
20230726,170500,2737287810,5560,5560,5560,5560,0
20230726,170400,2737287810,5560,5560,5560,5560,0
20230726,170300,2737287810,5560,5560,5560,5560,0
20230726,170200,2737287810,5560,5560,5560,5560,0
20230726,170100,2737287810,5560,5560,5560,5560,0
20230726,170000,2737287810,5560,5560,5560,5560,0
20230726,165900,2737287810,5560,5560,5560,5560,0
20230726,165800,2737287810,5560,5560,5560,5560,0
20230726,165700,2737287810,5560,5560,5560,5560,0
20230726,165600,2737287810,5560,5560,5560,5560,0
20230726,165500,2737287810,5560,5560,5560,5560,0
20230726,165400,2737287810,5560,5560,5560,5560,0
20230726,165300,2737287810,5560,5560,5560,5560,0
20230726,165200,2737287810,5560,5560,5560,5560,0
20230726,165100,2737287810,5560,5560,5560,5560,0
20230726,165000,2737287810,5560,5560,5560,5560,0
20230726,164900,2737287810,5560,5560,5560,5560,0
20230726,164800,2737287810,5560,5560,5560,5560,0
20230726,164700,2737287810,5560,5560,5560,5560,0
20230726,164600,2737287810,5560,5560,5560,5560,1970
20230726,164500,2737287810,5560,5560,5560,5560,0
20230726,164400,2737287810,5560,5560,5560,5560,0
20230726,164300,2737287810,5560,5560,5560,5560,0
20230726,164200,2737287810,5560,5560,5560,5560,0
20230726,164100,2737287810,5560,5560,5560,5560,0
20230726,164000,2737287810,5560,5560,5560,5560,0
20230726,163900,2737287810,5560,5560,5560,5560,0
20230726,163800,2737287810,5560,5560,5560,5560,0
20230726,163700,2737287810,5560,5560,5560,5560,0
20230726,163600,2737287810,5560,5560,5560,5560,0
20230726,163500,2737287810,5560,5560,5560,5560,0
20230726,163400,2737287810,5560,5560,5560,5560,0
20230726,163300,2737287810,5560,5560,5560,5560,0
20230726,163200,2737287810,5560,5560,5560,5560,0
20230726,163100,2737287810,5560,5560,5560,5560,0
20230726,163000,2737287810,5560,5560,5560,5560,0
20230726,162900,2737287810,5560,5560,5560,5560,0
20230726,162800,2737287810,5560,5560,5560,5560,0
20230726,162700,2737287810,5560,5560,5560,5560,0
20230726,162600,2737287810,5560,5560,5560,5560,0
20230726,162500,2737287810,5560,5560,5560,5560,0
20230726,162400,2737287810,5560,5560,5560,5560,0
20230726,162300,2737287810,5560,5560,5560,5560,0
20230726,162200,2737287810,5560,5560,5560,5560,0
20230726,162100,2737287810,5560,5560,5560,5560,0
20230726,162000,2737287810,5560,5560,5560,5560,0
20230726,161900,2737287810,5560,5560,5560,5560,0
20230726,161800,2737287810,5560,5560,5560,5560,0
20230726,161700,2737287810,5560,5560,5560,5560,0
20230726,161600,2737287810,5560,5560,5560,5560,1970
20230726,161500,2737287810,5560,5560,5560,5560,0
20230726,161400,2737287810,5560,5560,5560,5560,0
20230726,161300,2737287810,5560,5560,5560,5560,0
20230726,161200,2737287810,5560,5560,5560,5560,0
20230726,161100,2737287810,5560,5560,5560,5560,0
20230726,161000,2737287810,5560,5560,5560,5560,0
20230726,160900,2737287810,5560,5560,5560,5560,0
20230726,160800,2737287810,5560,5560,5560,5560,0
20230726,160700,2737287810,5560,5560,5560,5560,0
20230726,160600,2737287810,5560,5560,5560,5560,0
20230726,160500,2737287810,5560,5560,5560,5560,0
20230726,160400,2737287810,5560,5560,5560,5560,0
20230726,160300,2737287810,5560,5560,5560,5560,0
20230726,160200,2737287810,5560,5560,5560,5560,0
20230726,160100,2737287810,5560,5560,5560,5560,0
20230726,160000,2737287810,5560,5560,5560,5560,0
20230726,155900,2737287810,5560,5560,5560,5560,0
20230726,155800,2737287810,5560,5560,5560,5560,0
20230726,155700,2737287810,5560,5560,5560,5560,0
20230726,155600,2737287810,5560,5560,5560,5560,0
20230726,155500,2737287810,5560,5560,5560,5560,0
20230726,155400,2737287810,5560,5560,5560,5560,0
20230726,155300,2737287810,5560,5560,5560,5560,0
20230726,155200,2737287810,5560,5560,5560,5560,0
20230726,155100,2737287810,5560,5560,5560,5560,0
20230726,155000,2737287810,5560,5560,5560,5560,0
20230726,154900,2737287810,5560,5560,5560,5560,0
20230726,154800,2737287810,5560,5560,5560,5560,0
20230726,154700,2737287810,5560,5560,5560,5560,0
20230726,154600,2737287810,5560,5560,5560,5560,1970
20230726,154500,2737287810,5560,5560,5560,5560,0
20230726,154400,2737287810,5560,5560,5560,5560,0
20230726,154300,2737287810,5560,5560,5560,5560,0
20230726,154200,2737287810,5560,5560,5560,5560,0
20230726,154100,2737287810,5560,5560,5560,5560,0
20230726,154000,2737287810,5560,5560,5560,5560,0
20230726,153900,2737287810,5560,5560,5560,5560,0
20230726,153800,2737287810,5560,5560,5560,5560,0
20230726,153700,2737287810,5560,5560,5560,5560,0
20230726,153600,2737287810,5560,5560,5560,5560,0
20230726,153500,2737287810,5560,5560,5560,5560,0
20230726,153400,2737287810,5560,5560,5560,5560,0
20230726,153300,2737287810,5560,5560,5560,5560,0
20230726,153200,2737287810,5560,5560,5560,5560,0
20230726,153100,2737287810,5560,5560,5560,5560,0
20230726,153000,2737287810,5560,5560,5560,5560,1970
20230726,152900,2726334610,5550,5550,5550,5550,0
20230726,152800,2726334610,5550,5550,5550,5550,0
20230726,152700,2726334610,5550,5550,5550,5550,0
20230726,152600,2726334610,5550,5550,5550,5550,0
20230726,152500,2726334610,5550,5550,5550,5550,0
20230726,152400,2726334610,5550,5550,5550,5550,0
20230726,152300,2726334610,5550,5550,5550,5550,0
20230726,152200,2726334610,5550,5550,5550,5550,0
20230726,152100,2726334610,5550,5550,5550,5550,0
20230726,152000,2726334610,5550,5550,5550,5550,0
20230726,151900,2726334610,5550,5550,5550,5550,162
20230726,151800,2725435510,5550,5580,5600,5550,1702
20230726,151700,2715946160,5580,5580,5580,5580,0
20230726,151600,2715946160,5580,5580,5580,5580,19
20230726,151500,2715840140,5580,5590,5590,5530,1272
20230726,151400,2708743860,5600,5520,5610,5520,1002
20230726,151300,2703150630,5520,5500,5520,5500,2004
20230726,151200,2692128250,5500,5490,5500,5490,2514
20230726,151100,2678305450,5490,5520,5520,5490,114
20230726,151000,2677679550,5490,5490,5490,5490,110
20230726,150900,2677075650,5490,5490,5520,5490,133
20230726,150800,2676344880,5490,5500,5500,5490,206
20230726,150700,2675213690,5530,5490,5530,5490,1398
20230726,150600,2667532350,5490,5490,5490,5490,15
20230726,150500,2667450000,5490,5490,5490,5490,0
20230726,150400,2667450000,5490,5550,5550,5490,234
20230726,150300,2666158940,5490,5490,5490,5490,55
20230726,150200,2665856990,5490,5490,5490,5490,959
20230726,150100,2660592080,5490,5500,5500,5490,360
20230726,150000,2658614890,5510,5570,5570,5510,1048
20230726,145900,2652809550,5530,5540,5540,5530,1134
20230726,145800,2646538520,5520,5560,5560,5520,1272
20230726,145700,2639498360,5590,5540,5590,5540,2744
20230726,145600,2624265120,5520,5540,5540,5520,1121
20230726,145500,2618054800,5540,5510,5540,5510,1022
20230726,145400,2612397270,5510,5510,5510,5510,0
20230726,145300,2612397270,5510,5520,5520,5510,755
20230726,145200,2608236820,5520,5540,5540,5520,396
20230726,145100,2606043590,5540,5540,5540,5540,1
20230726,145000,2606038050,5550,5500,5550,5490,1618
20230726,144900,2597118320,5500,5500,5500,5500,2092
20230726,144800,2585612320,5500,5500,5500,5500,17
20230726,144700,2585518820,5510,5510,5510,5510,90
20230726,144600,2585022920,5500,5510,5510,5500,92
20230726,144500,2584516550,5520,5500,5520,5500,79
20230726,144400,2584082030,5500,5500,5500,5500,310
20230726,144300,2582377030,5490,5490,5490,5490,58
20230726,144200,2582058610,5510,5520,5520,5510,531
20230726,144100,2579132680,5520,5520,5520,5520,10
20230726,144000,2579077480,5520,5510,5520,5490,1599
20230726,143900,2570277730,5510,5510,5510,5510,734
20230726,143800,2566233390,5520,5530,5530,5520,1228
20230726,143700,2559453190,5530,5530,5530,5530,1100
20230726,143600,2553370190,5520,5530,5530,5520,16
20230726,143500,2553281770,5530,5530,5530,5530,4
20230726,143400,2553259650,5520,5530,5530,5520,373
20230726,143300,2551198370,5540,5540,5540,5540,10
20230726,143200,2551142970,5540,5520,5540,5520,1006
20230726,143100,2545588650,5540,5540,5540,5540,191
20230726,143000,2544530510,5550,5550,5550,5550,811
20230726,142900,2540029460,5550,5550,5550,5550,258
20230726,142800,2538597560,5520,5520,5520,5520,0
20230726,142700,2538597560,5520,5520,5530,5520,1621
20230726,142600,2529637370,5510,5510,5510,5500,3788
20230726,142500,2508771180,5500,5510,5510,5500,954
20230726,142400,2503515710,5510,5500,5510,5500,198
20230726,142300,2502426490,5500,5480,5500,5480,5
20230726,142200,2502399070,5520,5510,5520,5510,1367
20230726,142100,2494853240,5520,5510,5530,5490,3617
20230726,142000,2474897490,5520,5520,5520,5520,81
20230726,141900,2474450370,5530,5540,5540,5530,473
20230726,141800,2471831020,5530,5520,5530,5520,182
20230726,141700,2470826370,5520,5500,5520,5490,189
20230726,141600,2469787760,5490,5440,5490,5440,1723
20230726,141500,2460348330,5440,5460,5460,5440,1371
20230726,141400,2452872210,5440,5450,5450,5440,865
20230726,141300,2448160020,5440,5440,5440,5440,407
20230726,141200,2445945940,5430,5460,5460,5430,3042
20230726,141100,2429411970,5460,5460,5460,5460,0
20230726,141000,2429411970,5460,5440,5460,5440,1207
20230726,140900,2422833220,5450,5450,5450,5450,197
20230726,140800,2421759570,5460,5460,5460,5460,1
20230726,140700,2421754110,5450,5450,5450,5440,1761
20230726,140600,2412160520,5440,5450,5450,5440,180
20230726,140500,2411180310,5450,5450,5480,5450,513
20230726,140400,2408376700,5460,5450,5460,5430,3017
20230726,140300,2391989510,5430,5430,5430,5430,0
20230726,140200,2391989510,5430,5430,5450,5430,1944
20230726,140100,2381401690,5440,5420,5440,5420,537
20230726,140000,2378481970,5420,5420,5440,5420,298
20230726,135900,2376866390,5430,5420,5430,5420,2520
20230726,135800,2363186280,5430,5430,5440,5420,314
20230726,135700,2361483250,5430,5430,5440,5430,4550
20230726,135600,2336756750,5430,5430,5430,5430,924
20230726,135500,2331739430,5430,5440,5440,5430,5197
20230726,135400,2303468450,5450,5450,5450,5450,2
20230726,135300,2303457550,5450,5450,5450,5440,2112
20230726,135200,2291947770,5440,5440,5450,5440,1265
20230726,135100,2285054540,5450,5470,5470,5450,1629
20230726,135000,2276164650,5470,5470,5470,5470,702
20230726,134900,2272324710,5470,5470,5470,5470,437
20230726,134800,2269934320,5470,5470,5470,5470,5
20230726,134700,2269906970,5490,5470,5490,5470,262
20230726,134600,2268473430,5450,5500,5500,5450,3007
20230726,134500,2252056220,5500,5500,5500,5470,1047
20230726,134400,2246299040,5500,5500,5500,5500,1000
20230726,134300,2240799040,5490,5490,5490,5490,0
20230726,134200,2240799040,5490,5480,5490,5480,1331
20230726,134100,2233500430,5470,5470,5470,5470,0
20230726,134000,2233500430,5470,5470,5470,5450,7796
20230726,133900,2190878570,5480,5480,5480,5470,738
20230726,133800,2186835500,5480,5480,5480,5470,1528
20230726,133700,2178464290,5480,5500,5500,5480,3236
20230726,133600,2160671310,5500,5510,5510,5500,1782
20230726,133500,2150869740,5510,5530,5530,5510,144
20230726,133400,2150074300,5540,5540,5540,5540,1
20230726,133300,2150068760,5510,5490,5510,5490,1384
20230726,133200,2142444420,5480,5490,5490,5480,614
20230726,133100,2139075560,5500,5510,5510,5490,3238
20230726,133000,2121283150,5510,5520,5520,5510,1549
20230726,132900,2112745200,5510,5510,5510,5510,201
20230726,132800,2111637690,5520,5520,5520,5520,1211
20230726,132700,2104952970,5520,5550,5550,5520,846
20230726,132600,2100282990,5520,5550,5550,5520,1423
20230726,132500,2092425920,5550,5520,5560,5520,3725
20230726,132400,2071751650,5520,5510,5520,5510,1141
20230726,132300,2065455400,5510,5500,5510,5500,490
20230726,132200,2062758800,5490,5500,5500,5490,1330
20230726,132100,2055447100,5500,5500,5500,5500,1268
20230726,132000,2048473100,5500,5500,5500,5500,150
20230726,131900,2047648100,5490,5490,5500,5490,2529
20230726,131800,2033739650,5490,5490,5490,5490,431
20230726,131700,2031373460,5500,5490,5500,5480,648
20230726,131600,2027815950,5490,5460,5490,5460,4739
20230726,131500,2001842210,5450,5450,5450,5450,50
20230726,131400,2001569710,5450,5460,5460,5450,1360
20230726,131300,1994145700,5450,5460,5460,5450,464
20230726,131200,1991615000,5460,5440,5460,5440,1050
20230726,131100,1985902000,5460,5460,5460,5460,1
20230726,131000,1985896540,5440,5440,5440,5440,340
20230726,130900,1984046940,5450,5450,5450,5450,1962
20230726,130800,1973354040,5460,5450,5460,5450,23
20230726,130700,1973228580,5460,5460,5460,5450,116
20230726,130600,1972595360,5460,5460,5460,5450,211
20230726,130500,1971444340,5460,5450,5460,5450,53
20230726,130400,1971155180,5460,5450,5460,5450,625
20230726,130300,1967747910,5460,5460,5460,5450,1809
20230726,130200,1957888840,5460,5450,5460,5450,312
20230726,130100,1956188430,5450,5450,5450,5450,455
20230726,130000,1953708680,5450,5460,5460,5440,851
20230726,125900,1949072940,5460,5450,5460,5440,112
20230726,125800,1948462620,5460,5460,5470,5430,5460
20230726,125700,1918784720,5450,5460,5460,5450,143
20230726,125600,1918005260,5460,5460,5460,5450,597
20230726,125500,1914746640,5460,5450,5460,5450,20
20230726,125400,1914637630,5460,5460,5470,5450,1000
20230726,125300,1909186170,5470,5460,5470,5460,635
20230726,125200,1905718050,5470,5470,5470,5470,0
20230726,125100,1905718050,5470,5470,5470,5470,0
20230726,125000,1905718050,5470,5450,5470,5450,256
20230726,124900,1904320510,5450,5450,5450,5440,5066
20230726,124800,1876711270,5450,5450,5450,5440,183
20230726,124700,1875713940,5450,5450,5450,5450,138
20230726,124600,1874961840,5450,5450,5460,5450,1024
20230726,124500,1869375930,5440,5440,5440,5440,13
20230726,124400,1869305210,5430,5450,5450,5430,916
20230726,124300,1864324710,5440,5470,5470,5440,560
20230726,124200,1861276010,5470,5440,5470,5440,819
20230726,124100,1856813810,5450,5460,5460,5450,3662
20230726,124000,1836854490,5460,5460,5460,5460,471
20230726,123900,1834282830,5460,5470,5470,5460,2662
20230726,123800,1819743690,5470,5470,5470,5470,450
20230726,123700,1817282190,5470,5480,5480,5470,3083
20230726,123600,1800387360,5480,5480,5480,5480,129
20230726,123500,1799680440,5490,5480,5490,5480,156
20230726,123400,1798824950,5480,5500,5500,5480,2575
20230726,123300,1784693920,5500,5500,5500,5500,57
20230726,123200,1784380420,5500,5500,5500,5490,1429
20230726,123100,1776528460,5500,5500,5500,5500,0
20230726,123000,1776528460,5500,5500,5500,5500,2551
20230726,122900,1762497960,5500,5510,5510,5500,2975
20230726,122800,1746126290,5510,5510,5510,5510,4
20230726,122700,1746104250,5500,5510,5510,5500,101
20230726,122600,1745548740,5510,5510,5510,5510,37
20230726,122500,1745344870,5510,5510,5510,5510,63
20230726,122400,1744997740,5500,5500,5500,5500,200
20230726,122300,1743897740,5500,5540,5540,5500,302
20230726,122200,1742235260,5540,5540,5540,5540,100
20230726,122100,1741681260,5500,5510,5510,5500,3583
20230726,122000,1721966800,5510,5520,5520,5510,1007
20230726,121900,1716417400,5520,5520,5520,5520,1025
20230726,121800,1710759400,5540,5540,5540,5540,10
20230726,121700,1710704000,5520,5520,5520,5520,128
20230726,121600,1709997440,5510,5510,5510,5510,121
20230726,121500,1709330730,5510,5550,5550,5510,3259
20230726,121400,1691315130,5550,5550,5550,5550,11
20230726,121300,1691254080,5540,5550,5550,5540,1209
20230726,121200,1684555270,5550,5560,5560,5550,300
20230726,121100,1682890260,5550,5560,5570,5550,1267
20230726,121000,1675851240,5570,5570,5570,5570,1
20230726,120900,1675845670,5570,5570,5580,5570,1101
20230726,120800,1669713090,5570,5570,5570,5570,18
20230726,120700,1669612830,5570,5570,5570,5570,0
20230726,120600,1669612830,5570,5560,5570,5560,9
20230726,120500,1669562780,5550,5560,5560,5550,1620
20230726,120400,1660567580,5560,5550,5560,5550,76
20230726,120300,1660145770,5560,5560,5560,5560,32
20230726,120200,1659967850,5560,5560,5560,5560,2
20230726,120100,1659956730,5560,5560,5560,5560,0
20230726,120000,1659956730,5560,5570,5570,5560,69
20230726,115900,1659572790,5570,5570,5570,5570,11
20230726,115800,1659511520,5550,5560,5570,5550,428
20230726,115700,1657132880,5560,5560,5560,5560,20
20230726,115600,1657021680,5560,5550,5560,5550,2
20230726,115500,1657010570,5560,5560,5570,5560,232
20230726,115400,1655720140,5570,5570,5570,5560,1959
20230726,115300,1644826650,5580,5560,5580,5560,1075
20230726,115200,1638848090,5570,5570,5580,5570,57
20230726,115100,1638530590,5570,5570,5570,5570,13
20230726,115000,1638458180,5570,5580,5590,5570,761
20230726,114900,1634219000,5590,5580,5590,5580,169
20230726,114800,1633275950,5590,5580,5590,5580,349
20230726,114700,1631328520,5600,5600,5600,5590,162
20230726,114600,1630421930,5600,5600,5600,5600,1
20230726,114500,1630416330,5590,5590,5590,5580,1471
20230726,114400,1622200130,5590,5590,5590,5590,102
20230726,114300,1621629950,5590,5590,5590,5590,95
20230726,114200,1621098900,5580,5590,5590,5580,154
20230726,114100,1620239380,5600,5600,5600,5590,269
20230726,114000,1618735360,5600,5610,5610,5580,374
20230726,113900,1616641740,5610,5600,5610,5580,436
20230726,113800,1614201730,5590,5600,5600,5570,452
20230726,113700,1611681530,5600,5590,5600,5590,26
20230726,113600,1611535940,5580,5580,5590,5580,428
20230726,113500,1609146530,5580,5580,5580,5580,102
20230726,113400,1608577370,5580,5600,5600,5580,194
20230726,113300,1607493720,5590,5580,5590,5570,942
20230726,113200,1602240220,5570,5570,5570,5560,51
20230726,113100,1601956450,5550,5580,5580,5550,1012
20230726,113000,1596331790,5560,5560,5560,5560,721
20230726,112900,1592323030,5560,5540,5560,5540,267
20230726,112800,1590841360,5550,5540,5550,5540,289
20230726,112700,1589238370,5540,5540,5540,5540,171
20230726,112600,1588291030,5540,5540,5540,5540,46
20230726,112500,1588036190,5540,5540,5540,5530,271
20230726,112400,1586537440,5540,5540,5540,5530,490
20230726,112300,1583826930,5540,5530,5540,5530,3
20230726,112200,1583810320,5540,5540,5540,5540,0
20230726,112100,1583810320,5540,5540,5540,5540,10
20230726,112000,1583754920,5540,5550,5550,5540,145
20230726,111900,1582951560,5550,5540,5550,5530,3069
20230726,111800,1565949800,5540,5520,5540,5520,3501
20230726,111700,1546562260,5510,5510,5510,5510,86
20230726,111600,1546088400,5510,5510,5510,5510,12
20230726,111500,1546022280,5510,5510,5510,5500,1939
20230726,111400,1535356150,5510,5510,5530,5510,76
20230726,111300,1534937370,5510,5510,5510,5510,97
20230726,111200,1534402900,5530,5510,5530,5500,692
20230726,111100,1530590720,5500,5510,5510,5500,116
20230726,111000,1529952430,5510,5520,5530,5500,2052
20230726,110900,1518646900,5530,5520,5540,5520,515
20230726,110800,1515799190,5520,5510,5520,5510,539
20230726,110700,1512828180,5530,5520,5530,5520,39
20230726,110600,1512612790,5540,5530,5540,5510,1204
20230726,110500,1505955660,5530,5540,5540,5520,1779
20230726,110400,1496114350,5560,5540,5560,5530,785
20230726,110300,1491766430,5540,5540,5540,5520,617
20230726,110200,1488348570,5540,5540,5540,5500,1599
20230726,110100,1479537360,5540,5530,5540,5520,249
20230726,110000,1478161380,5530,5530,5540,5520,313
20230726,105900,1476431400,5540,5540,5540,5540,97
20230726,105800,1475894020,5540,5540,5540,5540,10
20230726,105700,1475838620,5530,5530,5530,5530,909
20230726,105600,1470811850,5540,5540,5540,5530,301
20230726,105500,1469145860,5530,5530,5530,5530,2
20230726,105400,1469134800,5530,5540,5540,5530,528
20230726,105300,1466214860,5540,5560,5560,5540,182
20230726,105200,1465204600,5560,5560,5560,5540,439
20230726,105100,1462766410,5560,5560,5560,5560,19
20230726,105000,1462660770,5530,5470,5530,5470,11021
20230726,104900,1402077820,5500,5460,5500,5460,3702
20230726,104800,1381836770,5460,5480,5480,5460,2370
20230726,104700,1368863420,5480,5480,5490,5480,1202
20230726,104600,1362275920,5490,5490,5500,5490,3699
20230726,104500,1341967230,5490,5500,5510,5490,13540
20230726,104400,1267480830,5510,5510,5510,5500,8669
20230726,104300,1219722360,5510,5520,5520,5510,413
20230726,104200,1217445230,5530,5520,5530,5510,1798
20230726,104100,1207517460,5520,5520,5520,5520,547
20230726,104000,1204498020,5510,5530,5530,5510,44
20230726,103900,1204254980,5510,5510,5510,5510,433
20230726,103800,1201869150,5500,5530,5530,5500,1490
20230726,103700,1193670610,5510,5530,5530,5510,5077
20230726,103600,1165688690,5550,5530,5550,5530,658
20230726,103500,1162049750,5530,5510,5530,5500,10414
20230726,103400,1104718030,5510,5520,5520,5510,2043
20230726,103300,1093447730,5510,5510,5560,5510,10629
20230726,103200,1034577320,5510,5520,5530,5510,1830
20230726,103100,1024482540,5540,5530,5540,5520,938
20230726,103000,1019298700,5520,5540,5550,5520,2064
20230726,102900,1007878920,5550,5550,5550,5540,6700
20230726,102800,970698080,5560,5570,5570,5560,511
20230726,102700,967856890,5570,5580,5580,5570,230
20230726,102600,966575490,5580,5560,5580,5560,749
20230726,102500,962409150,5560,5550,5560,5550,2762
20230726,102400,947069210,5550,5540,5550,5500,6316
20230726,102300,912169260,5540,5590,5590,5540,3804
20230726,102200,891057950,5560,5590,5590,5560,1002
20230726,102100,885456820,5550,5590,5590,5550,7335
20230726,102000,844609720,5590,5590,5590,5590,212
20230726,101900,843424640,5590,5590,5590,5550,6939
20230726,101800,804762630,5590,5600,5600,5590,2885
20230726,101700,788607760,5610,5610,5610,5610,2320
20230726,101600,775592560,5610,5620,5620,5610,426
20230726,101500,773202390,5620,5640,5640,5620,1010
20230726,101400,767517260,5630,5630,5640,5620,733
20230726,101300,763390760,5610,5600,5620,5600,275
20230726,101200,761846230,5600,5600,5610,5600,973
20230726,101100,756396930,5590,5600,5610,5590,3817
20230726,101000,735048410,5590,5600,5610,5590,686
20230726,100900,731211740,5600,5610,5610,5600,190
20230726,100800,730146740,5610,5610,5630,5600,4420
20230726,100700,705359650,5630,5630,5630,5630,520
20230726,100600,702432050,5630,5630,5630,5610,920
20230726,100500,697258650,5630,5620,5630,5620,378
20230726,100400,695131820,5620,5640,5650,5600,16320
20230726,100300,603549760,5650,5650,5660,5640,87
20230726,100200,603058230,5630,5660,5660,5630,2495
20230726,100100,588966340,5650,5660,5660,5650,652
20230726,100000,585280610,5660,5670,5670,5660,1116
20230726,095900,578958950,5670,5660,5670,5650,2791
20230726,095800,563165180,5660,5670,5670,5660,590
20230726,095700,559820350,5670,5660,5670,5660,3761
20230726,095600,538515480,5660,5680,5680,5660,15
20230726,095500,538430500,5690,5680,5690,5660,826
20230726,095400,533743290,5670,5670,5670,5670,983
20230726,095300,528169680,5670,5680,5680,5660,536
20230726,095200,525131310,5660,5680,5680,5660,3320
20230726,095100,506284230,5690,5700,5700,5690,365
20230726,095000,504207280,5700,5700,5700,5690,206
20230726,094900,503034580,5690,5690,5700,5690,495
20230726,094800,500218020,5700,5700,5720,5700,107
20230726,094700,499608010,5680,5720,5720,5680,7500
20230726,094600,456821710,5730,5730,5750,5730,412
20230726,094500,454460910,5720,5720,5720,5710,183
20230726,094400,453414700,5720,5710,5720,5710,5
20230726,094300,453386140,5710,5720,5720,5710,711
20230726,094200,449320720,5710,5720,5720,5710,177
20230726,094100,448308290,5720,5720,5720,5710,368
20230726,094000,446203430,5710,5740,5740,5710,572
20230726,093900,442929720,5750,5760,5760,5750,181
20230726,093800,441888560,5760,5760,5770,5750,298
20230726,093700,440173300,5760,5750,5760,5750,26
20230726,093600,440023560,5720,5740,5740,5720,204
20230726,093500,438853000,5740,5750,5750,5700,1552
20230726,093400,429946850,5760,5750,5760,5750,1749
20230726,093300,419873610,5750,5750,5750,5750,202
20230726,093200,418712110,5750,5730,5750,5730,284
20230726,093100,417080730,5730,5740,5740,5730,452
20230726,093000,414487350,5740,5710,5740,5710,282
20230726,092900,412872690,5710,5730,5740,5710,2834
20230726,092800,396642660,5740,5690,5740,5690,3132
20230726,092700,378760670,5670,5690,5690,5670,1852
20230726,092600,368224890,5690,5710,5710,5660,2786
20230726,092500,352393510,5710,5690,5760,5680,2159
20230726,092400,340004120,5690,5690,5690,5670,3799
20230726,092300,318439240,5690,5690,5700,5680,3471
20230726,092200,298695270,5690,5680,5700,5680,500
20230726,092100,295845470,5690,5710,5710,5690,209
20230726,092000,294656070,5710,5750,5750,5680,7791
20230726,091900,250106740,5750,5750,5750,5750,1076
20230726,091800,243919740,5760,5750,5760,5750,336
20230726,091700,241987540,5750,5760,5760,5750,1079
20230726,091600,235780750,5750,5760,5770,5750,607
20230726,091500,232284190,5790,5790,5790,5770,512
20230726,091400,229329330,5770,5770,5800,5770,358
20230726,091300,227261560,5770,5770,5770,5770,131
20230726,091200,226505690,5800,5800,5800,5780,1136
20230726,091100,219918250,5800,5810,5810,5780,1027
20230726,091000,213975060,5800,5760,5820,5760,2892
20230726,090900,197228720,5760,5730,5760,5720,6151
20230726,090800,161889410,5760,5720,5760,5720,3674
20230726,090700,140854060,5720,5800,5810,5720,4148
20230726,090600,116991780,5810,5820,5820,5800,1433
20230726,090500,108676270,5820,5850,5860,5820,1748
20230726,090400,98454730,5860,5890,5890,5860,3174
20230726,090300,79819060,5890,5890,5890,5860,2313
20230726,090200,66223500,5900,5910,5910,5900,200
20230726,090100,65043410,5900,5950,5950,5900,997
20230726,090000,59156240,5950,5990,5990,5950,9899