stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185300,1108233695,1439,1439,1439,1439,1690
20230726,185200,1108233695,1439,1439,1439,1439,0
20230726,185100,1108233695,1439,1439,1439,1439,0
20230726,185000,1108233695,1439,1439,1439,1439,0
20230726,184900,1108233695,1439,1439,1439,1439,0
20230726,184800,1108233695,1439,1439,1439,1439,0
20230726,184700,1108233695,1439,1439,1439,1439,0
20230726,184600,1108233695,1439,1439,1439,1439,0
20230726,184500,1108233695,1439,1439,1439,1439,0
20230726,184400,1108233695,1439,1439,1439,1439,0
20230726,184300,1108233695,1439,1439,1439,1439,0
20230726,184200,1108233695,1439,1439,1439,1439,0
20230726,184100,1108233695,1439,1439,1439,1439,0
20230726,184000,1108233695,1439,1439,1439,1439,0
20230726,183900,1108233695,1439,1439,1439,1439,0
20230726,183800,1108233695,1439,1439,1439,1439,0
20230726,183700,1108233695,1439,1439,1439,1439,0
20230726,183600,1108233695,1439,1439,1439,1439,0
20230726,183500,1108233695,1439,1439,1439,1439,0
20230726,183400,1108233695,1439,1439,1439,1439,0
20230726,183300,1108233695,1439,1439,1439,1439,0
20230726,183200,1108233695,1439,1439,1439,1439,0
20230726,183100,1108233695,1439,1439,1439,1439,0
20230726,183000,1108233695,1439,1439,1439,1439,0
20230726,182900,1108233695,1439,1439,1439,1439,0
20230726,182800,1108233695,1439,1439,1439,1439,0
20230726,182700,1108233695,1439,1439,1439,1439,0
20230726,182600,1108233695,1439,1439,1439,1439,0
20230726,182500,1108233695,1439,1439,1439,1439,0
20230726,182400,1108233695,1439,1439,1439,1439,0
20230726,182300,1108233695,1439,1439,1439,1439,1690
20230726,182200,1108233695,1439,1439,1439,1439,0
20230726,182100,1108233695,1439,1439,1439,1439,0
20230726,182000,1108233695,1439,1439,1439,1439,0
20230726,181900,1108233695,1439,1439,1439,1439,0
20230726,181800,1108233695,1439,1439,1439,1439,0
20230726,181700,1108233695,1439,1439,1439,1439,0
20230726,181600,1108233695,1439,1439,1439,1439,0
20230726,181500,1108233695,1439,1439,1439,1439,0
20230726,181400,1108233695,1439,1439,1439,1439,0
20230726,181300,1108233695,1439,1439,1439,1439,0
20230726,181200,1108233695,1439,1439,1439,1439,0
20230726,181100,1108233695,1439,1439,1439,1439,0
20230726,181000,1108233695,1439,1439,1439,1439,0
20230726,180900,1108233695,1439,1439,1439,1439,0
20230726,180800,1108233695,1439,1439,1439,1439,0
20230726,180700,1108233695,1439,1439,1439,1439,0
20230726,180600,1108233695,1439,1439,1439,1439,0
20230726,180500,1108233695,1439,1439,1439,1439,0
20230726,180400,1108233695,1439,1439,1439,1439,0
20230726,180300,1108233695,1439,1439,1439,1439,0
20230726,180200,1108233695,1439,1439,1439,1439,0
20230726,180100,1108233695,1439,1439,1439,1439,0
20230726,180000,1108233695,1439,1439,1439,1439,0
20230726,175900,1108233695,1439,1439,1439,1439,0
20230726,175800,1108233695,1439,1439,1439,1439,0
20230726,175700,1108233695,1439,1439,1439,1439,0
20230726,175600,1108233695,1439,1439,1439,1439,0
20230726,175500,1108233695,1439,1439,1439,1439,0
20230726,175400,1108233695,1439,1439,1439,1439,0
20230726,175300,1108233695,1439,1439,1439,1439,1690
20230726,175200,1108233695,1439,1439,1439,1439,0
20230726,175100,1108233695,1439,1439,1439,1439,0
20230726,175000,1108233695,1439,1439,1439,1439,0
20230726,174900,1108233695,1439,1439,1439,1439,0
20230726,174800,1108233695,1439,1439,1439,1439,0
20230726,174700,1108233695,1439,1439,1439,1439,0
20230726,174600,1108233695,1439,1439,1439,1439,0
20230726,174500,1108233695,1439,1439,1439,1439,0
20230726,174400,1108233695,1439,1439,1439,1439,0
20230726,174300,1108233695,1439,1439,1439,1439,0
20230726,174200,1108233695,1439,1439,1439,1439,0
20230726,174100,1108233695,1439,1439,1439,1439,0
20230726,174000,1108233695,1439,1439,1439,1439,0
20230726,173900,1108233695,1439,1439,1439,1439,0
20230726,173800,1108233695,1439,1439,1439,1439,0
20230726,173700,1108233695,1439,1439,1439,1439,0
20230726,173600,1108233695,1439,1439,1439,1439,0
20230726,173500,1108233695,1439,1439,1439,1439,0
20230726,173400,1108233695,1439,1439,1439,1439,0
20230726,173300,1108233695,1439,1439,1439,1439,0
20230726,173200,1108233695,1439,1439,1439,1439,0
20230726,173100,1108233695,1439,1439,1439,1439,0
20230726,173000,1108233695,1439,1439,1439,1439,0
20230726,172900,1108233695,1439,1439,1439,1439,0
20230726,172800,1108233695,1439,1439,1439,1439,0
20230726,172700,1108233695,1439,1439,1439,1439,0
20230726,172600,1108233695,1439,1439,1439,1439,0
20230726,172500,1108233695,1439,1439,1439,1439,0
20230726,172400,1108233695,1439,1439,1439,1439,0
20230726,172300,1108233695,1439,1439,1439,1439,1690
20230726,172200,1108233695,1439,1439,1439,1439,0
20230726,172100,1108233695,1439,1439,1439,1439,0
20230726,172000,1108233695,1439,1439,1439,1439,0
20230726,171900,1108233695,1439,1439,1439,1439,0
20230726,171800,1108233695,1439,1439,1439,1439,0
20230726,171700,1108233695,1439,1439,1439,1439,0
20230726,171600,1108233695,1439,1439,1439,1439,0
20230726,171500,1108233695,1439,1439,1439,1439,0
20230726,171400,1108233695,1439,1439,1439,1439,0
20230726,171300,1108233695,1439,1439,1439,1439,0
20230726,171200,1108233695,1439,1439,1439,1439,0
20230726,171100,1108233695,1439,1439,1439,1439,0
20230726,171000,1108233695,1439,1439,1439,1439,0
20230726,170900,1108233695,1439,1439,1439,1439,0
20230726,170800,1108233695,1439,1439,1439,1439,0
20230726,170700,1108233695,1439,1439,1439,1439,0
20230726,170600,1108233695,1439,1439,1439,1439,0
20230726,170500,1108233695,1439,1439,1439,1439,0
20230726,170400,1108233695,1439,1439,1439,1439,0
20230726,170300,1108233695,1439,1439,1439,1439,0
20230726,170200,1108233695,1439,1439,1439,1439,0
20230726,170100,1108233695,1439,1439,1439,1439,0
20230726,170000,1108233695,1439,1439,1439,1439,0
20230726,165900,1108233695,1439,1439,1439,1439,0
20230726,165800,1108233695,1439,1439,1439,1439,0
20230726,165700,1108233695,1439,1439,1439,1439,0
20230726,165600,1108233695,1439,1439,1439,1439,0
20230726,165500,1108233695,1439,1439,1439,1439,0
20230726,165400,1108233695,1439,1439,1439,1439,0
20230726,165300,1108233695,1439,1439,1439,1439,1690
20230726,165200,1108233695,1439,1439,1439,1439,0
20230726,165100,1108233695,1439,1439,1439,1439,0
20230726,165000,1108233695,1439,1439,1439,1439,0
20230726,164900,1108233695,1439,1439,1439,1439,0
20230726,164800,1108233695,1439,1439,1439,1439,0
20230726,164700,1108233695,1439,1439,1439,1439,0
20230726,164600,1108233695,1439,1439,1439,1439,0
20230726,164500,1108233695,1439,1439,1439,1439,0
20230726,164400,1108233695,1439,1439,1439,1439,0
20230726,164300,1108233695,1439,1439,1439,1439,0
20230726,164200,1108233695,1439,1439,1439,1439,0
20230726,164100,1108233695,1439,1439,1439,1439,0
20230726,164000,1108233695,1439,1439,1439,1439,0
20230726,163900,1108233695,1439,1439,1439,1439,0
20230726,163800,1108233695,1439,1439,1439,1439,0
20230726,163700,1108233695,1439,1439,1439,1439,0
20230726,163600,1108233695,1439,1439,1439,1439,0
20230726,163500,1108233695,1439,1439,1439,1439,0
20230726,163400,1108233695,1439,1439,1439,1439,0
20230726,163300,1108233695,1439,1439,1439,1439,0
20230726,163200,1108233695,1439,1439,1439,1439,0
20230726,163100,1108233695,1439,1439,1439,1439,0
20230726,163000,1108233695,1439,1439,1439,1439,0
20230726,162900,1108233695,1439,1439,1439,1439,0
20230726,162800,1108233695,1439,1439,1439,1439,0
20230726,162700,1108233695,1439,1439,1439,1439,0
20230726,162600,1108233695,1439,1439,1439,1439,0
20230726,162500,1108233695,1439,1439,1439,1439,0
20230726,162400,1108233695,1439,1439,1439,1439,0
20230726,162300,1108233695,1439,1439,1439,1439,1690
20230726,162200,1108233695,1439,1439,1439,1439,0
20230726,162100,1108233695,1439,1439,1439,1439,0
20230726,162000,1108233695,1439,1439,1439,1439,0
20230726,161900,1108233695,1439,1439,1439,1439,0
20230726,161800,1108233695,1439,1439,1439,1439,0
20230726,161700,1108233695,1439,1439,1439,1439,0
20230726,161600,1108233695,1439,1439,1439,1439,0
20230726,161500,1108233695,1439,1439,1439,1439,0
20230726,161400,1108233695,1439,1439,1439,1439,0
20230726,161300,1108233695,1439,1439,1439,1439,0
20230726,161200,1108233695,1439,1439,1439,1439,0
20230726,161100,1108233695,1439,1439,1439,1439,0
20230726,161000,1108233695,1439,1439,1439,1439,0
20230726,160900,1108233695,1439,1439,1439,1439,0
20230726,160800,1108233695,1439,1439,1439,1439,0
20230726,160700,1108233695,1439,1439,1439,1439,0
20230726,160600,1108233695,1439,1439,1439,1439,0
20230726,160500,1108233695,1439,1439,1439,1439,0
20230726,160400,1108233695,1439,1439,1439,1439,0
20230726,160300,1108233695,1439,1439,1439,1439,0
20230726,160200,1108233695,1439,1439,1439,1439,0
20230726,160100,1108233695,1439,1439,1439,1439,0
20230726,160000,1108233695,1439,1439,1439,1439,0
20230726,155900,1108233695,1439,1439,1439,1439,0
20230726,155800,1108233695,1439,1439,1439,1439,0
20230726,155700,1108233695,1439,1439,1439,1439,0
20230726,155600,1108233695,1439,1439,1439,1439,0
20230726,155500,1108233695,1439,1439,1439,1439,0
20230726,155400,1108233695,1439,1439,1439,1439,0
20230726,155300,1108233695,1439,1439,1439,1439,1690
20230726,155200,1108233695,1439,1439,1439,1439,0
20230726,155100,1108233695,1439,1439,1439,1439,0
20230726,155000,1108233695,1439,1439,1439,1439,0
20230726,154900,1108233695,1439,1439,1439,1439,0
20230726,154800,1108233695,1439,1439,1439,1439,0
20230726,154700,1108233695,1439,1439,1439,1439,0
20230726,154600,1108233695,1439,1439,1439,1439,0
20230726,154500,1108233695,1439,1439,1439,1439,0
20230726,154400,1108233695,1439,1439,1439,1439,0
20230726,154300,1108233695,1439,1439,1439,1439,0
20230726,154200,1108233695,1439,1439,1439,1439,0
20230726,154100,1108233695,1439,1439,1439,1439,0
20230726,154000,1108233695,1439,1439,1439,1439,0
20230726,153900,1108233695,1439,1439,1439,1439,0
20230726,153800,1108233695,1439,1439,1439,1439,0
20230726,153700,1108233695,1439,1439,1439,1439,0
20230726,153600,1108233695,1439,1439,1439,1439,0
20230726,153500,1108233695,1439,1439,1439,1439,0
20230726,153400,1108233695,1439,1439,1439,1439,0
20230726,153300,1108233695,1439,1439,1439,1439,0
20230726,153200,1108233695,1439,1439,1439,1439,0
20230726,153100,1108233695,1439,1439,1439,1439,0
20230726,153000,1108233695,1439,1439,1439,1439,1690
20230726,152900,1105801785,1440,1440,1440,1440,0
20230726,152800,1105801785,1440,1440,1440,1440,0
20230726,152700,1105801785,1440,1440,1440,1440,0
20230726,152600,1105801785,1440,1440,1440,1440,0
20230726,152500,1105801785,1440,1440,1440,1440,0
20230726,152400,1105801785,1440,1440,1440,1440,0
20230726,152300,1105801785,1440,1440,1440,1440,0
20230726,152200,1105801785,1440,1440,1440,1440,0
20230726,152100,1105801785,1440,1440,1440,1440,0
20230726,152000,1105801785,1440,1440,1440,1440,0
20230726,151900,1105801785,1440,1438,1448,1438,495
20230726,151800,1105089259,1420,1424,1450,1420,47118
20230726,151700,1037756707,1424,1420,1424,1420,3191
20230726,151600,1033221978,1420,1419,1420,1419,1734
20230726,151500,1030760802,1419,1417,1419,1416,820
20230726,151400,1029597306,1416,1405,1416,1405,5758
20230726,151300,1021461597,1405,1404,1410,1404,4797
20230726,151200,1014714308,1403,1402,1403,1402,492
20230726,151100,1014024223,1403,1403,1403,1403,733
20230726,151000,1012995824,1404,1404,1404,1404,4346
20230726,150900,1006894040,1405,1405,1405,1405,1158
20230726,150800,1005267050,1405,1405,1405,1404,2162
20230726,150700,1002229457,1405,1409,1409,1405,312
20230726,150600,1001789905,1409,1406,1409,1406,84
20230726,150500,1001671580,1406,1407,1407,1406,22
20230726,150400,1001640637,1407,1408,1408,1407,78
20230726,150300,1001530888,1409,1410,1411,1409,1175
20230726,150200,999874113,1411,1413,1413,1411,839
20230726,150100,998690084,1413,1412,1413,1412,600
20230726,150000,997842784,1413,1404,1413,1404,3445
20230726,145900,992988246,1402,1395,1402,1395,2759
20230726,145800,989134408,1394,1395,1395,1394,7687
20230726,145700,978418576,1394,1394,1394,1394,1100
20230726,145600,976885176,1394,1395,1395,1394,1500
20230726,145500,974793939,1394,1402,1403,1380,2357
20230726,145400,971514933,1402,1394,1402,1394,603
20230726,145300,970674327,1394,1396,1397,1394,1576
20230726,145200,968477017,1395,1395,1395,1395,29
20230726,145100,968436562,1394,1394,1394,1394,444
20230726,145000,967817626,1394,1403,1403,1394,38
20230726,144900,967764434,1404,1404,1405,1404,11
20230726,144800,967748989,1404,1402,1404,1402,78
20230726,144700,967639481,1387,1386,1387,1384,444
20230726,144600,967024027,1380,1403,1403,1380,2011
20230726,144500,964228793,1404,1405,1405,1404,710
20230726,144400,963231244,1405,1407,1407,1405,923
20230726,144300,961932856,1407,1409,1409,1407,728
20230726,144200,960908546,1410,1411,1411,1410,45
20230726,144100,960845062,1411,1411,1411,1411,311
20230726,144000,960406241,1411,1411,1411,1411,10
20230726,143900,960392131,1411,1411,1411,1411,74
20230726,143800,960287717,1411,1412,1412,1411,190
20230726,143700,960019626,1411,1411,1411,1411,126
20230726,143600,959841840,1411,1402,1411,1402,150
20230726,143500,959631323,1402,1402,1402,1402,258
20230726,143400,959269607,1400,1411,1411,1400,3651
20230726,143300,954152113,1409,1409,1409,1409,0
20230726,143200,954152113,1409,1409,1409,1409,0
20230726,143100,954152113,1409,1409,1409,1409,0
20230726,143000,954152113,1409,1409,1409,1409,1000
20230726,142900,952743113,1411,1411,1411,1411,170
20230726,142800,952503243,1411,1411,1411,1411,0
20230726,142700,952503243,1411,1403,1411,1403,906
20230726,142600,951229976,1403,1409,1409,1403,5571
20230726,142500,943401821,1410,1410,1410,1410,0
20230726,142400,943401821,1410,1403,1410,1403,2461
20230726,142300,939931818,1403,1403,1403,1403,27
20230726,142200,939893937,1410,1409,1410,1409,202
20230726,142100,939609287,1409,1409,1409,1404,921
20230726,142000,938311907,1409,1408,1409,1408,412
20230726,141900,937731810,1408,1408,1408,1408,787
20230726,141800,936623714,1408,1400,1408,1400,3228
20230726,141700,932104213,1400,1393,1400,1393,5401
20230726,141600,924570225,1392,1390,1392,1390,36
20230726,141500,924520116,1380,1380,1380,1380,100
20230726,141400,924382116,1379,1375,1379,1375,2235
20230726,141300,921307559,1369,1369,1369,1369,0
20230726,141200,921307559,1369,1370,1370,1369,1067
20230726,141100,919846816,1369,1369,1369,1369,1006
20230726,141000,918469602,1369,1376,1376,1369,3154
20230726,140900,914133055,1376,1376,1376,1376,889
20230726,140800,912909791,1376,1376,1376,1376,0
20230726,140700,912909791,1376,1376,1376,1376,5
20230726,140600,912902911,1377,1377,1377,1377,10
20230726,140500,912889141,1377,1382,1382,1377,18
20230726,140400,912864313,1374,1375,1376,1374,1808
20230726,140300,910378343,1374,1374,1374,1374,63
20230726,140200,910291781,1370,1370,1370,1370,0
20230726,140100,910291781,1370,1370,1370,1370,1434
20230726,140000,908327201,1370,1372,1372,1370,920
20230726,135900,907066414,1371,1375,1375,1371,1226
20230726,135800,905383828,1382,1376,1382,1374,1888
20230726,135700,902780962,1380,1380,1380,1380,0
20230726,135600,902780962,1380,1384,1384,1380,787
20230726,135500,901694830,1384,1385,1385,1380,123
20230726,135400,901524507,1386,1385,1386,1385,31
20230726,135300,901481568,1386,1386,1386,1386,0
20230726,135200,901481568,1386,1385,1386,1385,753
20230726,135100,900437959,1387,1387,1387,1387,650
20230726,135000,899536409,1374,1374,1374,1374,712
20230726,134900,898558121,1374,1377,1377,1373,2731
20230726,134800,894806328,1378,1378,1378,1378,345
20230726,134700,894330918,1387,1387,1387,1387,120
20230726,134600,894164478,1378,1378,1378,1378,401
20230726,134500,893611900,1378,1378,1378,1378,3336
20230726,134400,889014892,1378,1382,1382,1378,674
20230726,134300,888084610,1375,1375,1375,1375,548
20230726,134200,887331110,1375,1383,1383,1375,4737
20230726,134100,880811544,1383,1383,1383,1383,2
20230726,134000,880808778,1383,1383,1383,1383,743
20230726,133900,879781209,1384,1387,1387,1384,4381
20230726,133800,873711261,1387,1388,1388,1386,131
20230726,133700,873529438,1388,1391,1392,1388,1402
20230726,133600,871581961,1392,1391,1392,1388,1370
20230726,133500,869676383,1391,1386,1391,1386,1139
20230726,133400,868096204,1386,1387,1387,1386,1052
20230726,133300,866637175,1387,1387,1387,1387,144
20230726,133200,866437447,1387,1392,1392,1387,1751
20230726,133100,864006769,1394,1394,1394,1394,0
20230726,133000,864006769,1394,1392,1394,1392,486
20230726,132900,863330237,1401,1401,1401,1401,0
20230726,132800,863330237,1401,1401,1401,1401,0
20230726,132700,863330237,1401,1401,1401,1401,68
20230726,132600,863234969,1401,1401,1401,1401,0
20230726,132500,863234969,1401,1401,1401,1401,0
20230726,132400,863234969,1401,1398,1401,1391,4611
20230726,132300,856782300,1397,1397,1397,1397,161
20230726,132200,856557383,1390,1391,1391,1390,511
20230726,132100,855846938,1390,1390,1390,1390,0
20230726,132000,855846938,1390,1390,1390,1390,0
20230726,131900,855846938,1390,1390,1390,1387,473
20230726,131800,855189489,1386,1386,1386,1386,1516
20230726,131700,853088313,1385,1386,1386,1385,300
20230726,131600,852672797,1390,1390,1390,1390,21
20230726,131500,852643607,1390,1390,1390,1390,3
20230726,131400,852639437,1383,1383,1383,1383,441
20230726,131300,852029534,1383,1387,1390,1383,520
20230726,131200,851308304,1388,1387,1388,1380,594
20230726,131100,850488035,1378,1378,1378,1378,877
20230726,131000,849279529,1378,1380,1380,1378,1698
20230726,130900,846938733,1379,1380,1380,1379,2508
20230726,130800,843479323,1380,1383,1383,1380,1567
20230726,130700,841316182,1383,1383,1383,1383,1783
20230726,130600,838850293,1383,1383,1383,1383,2
20230726,130500,838847527,1382,1385,1385,1382,560
20230726,130400,838072427,1388,1388,1388,1388,220
20230726,130300,837767067,1388,1388,1388,1388,19
20230726,130200,837740695,1388,1392,1392,1388,166
20230726,130100,837509951,1392,1397,1398,1392,356
20230726,130000,837012792,1399,1399,1399,1399,0
20230726,125900,837012792,1399,1399,1399,1399,20
20230726,125800,836984812,1400,1400,1400,1400,525
20230726,125700,836249812,1400,1400,1400,1400,0
20230726,125600,836249812,1400,1400,1400,1400,0
20230726,125500,836249812,1400,1400,1400,1400,312
20230726,125400,835813012,1400,1399,1400,1399,202
20230726,125300,835530260,1399,1392,1399,1392,21
20230726,125200,835501021,1392,1392,1392,1391,572
20230726,125100,834705297,1392,1391,1392,1391,1346
20230726,125000,832831803,1391,1391,1397,1391,3563
20230726,124900,827872670,1391,1391,1391,1391,213
20230726,124800,827576387,1392,1391,1396,1391,3616
20230726,124700,822536013,1393,1393,1393,1393,622
20230726,124600,821669567,1391,1391,1391,1391,20
20230726,124500,821641747,1393,1393,1393,1393,0
20230726,124400,821641747,1393,1393,1393,1393,550
20230726,124300,820875597,1394,1392,1394,1391,724
20230726,124200,819867051,1391,1392,1392,1391,14
20230726,124100,819847572,1384,1393,1393,1384,400
20230726,124000,819293072,1394,1394,1394,1394,0
20230726,123900,819293072,1394,1393,1394,1393,18
20230726,123800,819267988,1394,1391,1394,1390,120
20230726,123700,819100805,1381,1381,1381,1381,3
20230726,123600,819096662,1381,1381,1381,1381,136
20230726,123500,818908846,1381,1381,1381,1381,1
20230726,123400,818907465,1381,1381,1381,1380,638
20230726,123300,818026487,1381,1382,1382,1381,57
20230726,123200,817947765,1381,1381,1381,1381,187
20230726,123100,817689518,1381,1381,1383,1381,746
20230726,123000,816659279,1381,1381,1381,1380,214
20230726,122900,816363800,1381,1380,1381,1380,269
20230726,122800,815992373,1380,1382,1382,1380,1979
20230726,122700,813260735,1380,1382,1384,1379,688
20230726,122600,812310537,1381,1381,1381,1381,365
20230726,122500,811806472,1381,1381,1382,1381,1554
20230726,122400,809660355,1378,1381,1381,1378,770
20230726,122300,808598294,1380,1383,1383,1380,5543
20230726,122200,800942647,1384,1390,1390,1384,1309
20230726,122100,799128031,1390,1390,1390,1390,1291
20230726,122000,797333541,1390,1391,1391,1390,1174
20230726,121900,795701670,1390,1395,1395,1390,1200
20230726,121800,794030860,1395,1395,1395,1395,50
20230726,121700,793961110,1396,1400,1400,1396,343
20230726,121600,793481682,1400,1400,1400,1400,744
20230726,121500,792440082,1400,1400,1400,1400,300
20230726,121400,792020082,1400,1400,1400,1400,143
20230726,121300,791819882,1400,1400,1400,1400,240
20230726,121200,791483882,1402,1402,1402,1402,0
20230726,121100,791483882,1402,1402,1402,1400,737
20230726,121000,790451381,1403,1403,1403,1403,1474
20230726,120900,788383359,1403,1406,1406,1403,1002
20230726,120800,786975854,1406,1406,1406,1406,200
20230726,120700,786694654,1421,1403,1423,1403,3379
20230726,120600,781917944,1403,1403,1404,1403,284
20230726,120500,781519293,1409,1408,1409,1408,150
20230726,120400,781307948,1401,1401,1401,1401,300
20230726,120300,780887648,1411,1413,1413,1410,165
20230726,120200,780654725,1414,1414,1414,1414,0
20230726,120100,780654725,1414,1414,1414,1414,0
20230726,120000,780654725,1414,1414,1414,1414,1
20230726,115900,780653311,1401,1400,1401,1400,7
20230726,115800,780643510,1400,1400,1400,1400,0
20230726,115700,780643510,1400,1401,1401,1400,105
20230726,115600,780496500,1410,1410,1410,1410,709
20230726,115500,779496810,1410,1410,1410,1410,13
20230726,115400,779478480,1410,1410,1410,1410,1
20230726,115300,779477070,1400,1401,1401,1400,1000
20230726,115200,778077048,1400,1400,1400,1400,1020
20230726,115100,776649048,1400,1405,1405,1400,1000
20230726,115000,775249013,1410,1410,1410,1410,1
20230726,114900,775247603,1410,1411,1411,1407,1705
20230726,114800,772848222,1411,1415,1416,1411,2166
20230726,114700,769788857,1416,1418,1418,1416,120
20230726,114600,769618837,1422,1418,1422,1418,81
20230726,114500,769503911,1418,1421,1421,1418,1715
20230726,114400,767067209,1425,1425,1425,1425,0
20230726,114300,767067209,1425,1425,1425,1425,38
20230726,114200,767013059,1425,1425,1427,1425,120
20230726,114100,766842039,1427,1427,1427,1427,35
20230726,114000,766792094,1427,1427,1427,1425,3921
20230726,113900,761204191,1427,1427,1427,1427,24
20230726,113800,761169943,1427,1425,1427,1420,1561
20230726,113700,758953074,1425,1422,1425,1422,2
20230726,113600,758950227,1420,1419,1420,1419,835
20230726,113500,757765342,1419,1420,1420,1419,221
20230726,113400,757451636,1420,1417,1420,1416,1101
20230726,113300,755892412,1416,1416,1416,1416,0
20230726,113200,755892412,1416,1416,1416,1416,214
20230726,113100,755589388,1415,1416,1416,1415,200
20230726,113000,755306325,1414,1417,1417,1414,1614
20230726,112900,753022694,1405,1405,1405,1405,120
20230726,112800,752854094,1392,1428,1428,1392,6927
20230726,112700,743102588,1428,1426,1429,1426,530
20230726,112600,742346311,1429,1423,1429,1423,2474
20230726,112500,738821313,1423,1420,1423,1420,1339
20230726,112400,736919253,1418,1418,1418,1416,3609
20230726,112300,731802101,1418,1417,1418,1417,684
20230726,112200,730832279,1417,1412,1417,1412,245
20230726,112100,730486015,1411,1405,1411,1405,4409
20230726,112000,724273306,1405,1405,1405,1405,274
20230726,111900,723888336,1405,1405,1405,1405,11
20230726,111800,723872881,1404,1405,1405,1395,501
20230726,111700,723172879,1405,1405,1405,1405,320
20230726,111600,722723279,1405,1403,1405,1400,1120
20230726,111500,721150613,1403,1403,1403,1403,370
20230726,111400,720631503,1400,1401,1401,1400,403
20230726,111300,720067214,1404,1404,1404,1404,0
20230726,111200,720067214,1404,1399,1404,1399,733
20230726,111100,719041005,1400,1402,1403,1400,892
20230726,111000,717790524,1407,1407,1407,1407,4
20230726,110900,717784896,1408,1406,1408,1405,297
20230726,110800,717367598,1407,1408,1408,1407,148
20230726,110700,717159245,1413,1413,1413,1413,103
20230726,110600,717013706,1413,1413,1413,1413,0
20230726,110500,717013706,1413,1411,1413,1409,91
20230726,110400,716885447,1410,1410,1410,1410,1
20230726,110300,716884037,1407,1406,1409,1406,174
20230726,110200,716639330,1405,1415,1415,1405,1681
20230726,110100,714267286,1415,1411,1415,1411,542
20230726,110000,713501150,1410,1416,1416,1410,2529
20230726,105900,709928878,1417,1417,1417,1417,1610
20230726,105800,707647508,1417,1396,1417,1396,5896
20230726,105700,699387505,1400,1399,1400,1391,943
20230726,105600,698068319,1399,1396,1399,1396,2351
20230726,105500,694779420,1398,1398,1398,1382,371
20230726,105400,694265574,1398,1394,1398,1372,4952
20230726,105300,687400932,1394,1399,1399,1394,315
20230726,105200,686961247,1399,1393,1399,1393,133
20230726,105100,686775972,1393,1387,1393,1387,9950
20230726,105000,672916145,1386,1383,1386,1379,3525
20230726,104900,668040452,1380,1385,1385,1380,2070
20230726,104800,665181690,1385,1385,1385,1385,9
20230726,104700,665169225,1386,1386,1386,1386,142
20230726,104600,664972413,1393,1393,1393,1393,91
20230726,104500,664845650,1380,1380,1399,1380,1340
20230726,104400,662993825,1380,1370,1380,1370,4694
20230726,104300,656540509,1362,1361,1370,1361,976
20230726,104200,655209985,1357,1355,1357,1355,4052
20230726,104100,649712623,1379,1379,1381,1352,13654
20230726,104000,631016134,1378,1378,1378,1378,902
20230726,103900,629773178,1377,1396,1396,1371,7245
20230726,103800,619762360,1387,1396,1401,1387,4145
20230726,103700,613996859,1396,1399,1399,1396,655
20230726,103600,613082314,1399,1399,1399,1399,95
20230726,103500,612949409,1399,1399,1399,1399,19
20230726,103400,612922828,1395,1396,1396,1395,1026
20230726,103300,611490785,1400,1409,1409,1397,12281
20230726,103200,594272789,1417,1410,1417,1410,99
20230726,103100,594133192,1418,1405,1418,1400,2661
20230726,103000,590403485,1400,1400,1400,1400,31
20230726,102900,590360085,1420,1401,1420,1400,1192
20230726,102800,588677955,1400,1400,1400,1399,3556
20230726,102700,583700399,1400,1420,1420,1400,376
20230726,102600,583172744,1405,1397,1405,1397,2420
20230726,102500,579786078,1397,1374,1397,1374,8116
20230726,102400,568548537,1372,1399,1399,1350,3680
20230726,102300,563480600,1399,1405,1405,1399,16325
20230726,102200,540622569,1404,1407,1407,1404,17644
20230726,102100,515819223,1407,1411,1411,1407,2114
20230726,102000,512841571,1414,1412,1414,1406,3028
20230726,101900,508580668,1413,1414,1414,1413,637
20230726,101800,507680159,1415,1420,1420,1415,3801
20230726,101700,502283853,1420,1425,1425,1418,716
20230726,101600,501266905,1425,1429,1429,1425,2208
20230726,101500,498117655,1429,1429,1430,1429,4839
20230726,101400,491202381,1429,1432,1432,1429,2331
20230726,101300,487868159,1430,1431,1431,1429,3530
20230726,101200,482822435,1429,1430,1438,1429,7877
20230726,101100,471551514,1429,1439,1439,1410,5420
20230726,101000,463777816,1439,1441,1445,1439,3598
20230726,100900,458593332,1436,1455,1455,1436,4856
20230726,100800,451546473,1455,1463,1463,1454,2097
20230726,100700,448492527,1464,1464,1464,1464,1349
20230726,100600,446517591,1465,1465,1465,1465,0
20230726,100500,446517591,1465,1466,1466,1465,1432
20230726,100400,444418938,1467,1467,1467,1467,214
20230726,100300,444105000,1467,1470,1470,1467,3662
20230726,100200,438721988,1470,1470,1470,1470,0
20230726,100100,438721988,1470,1470,1470,1468,5399
20230726,100000,430785471,1468,1470,1470,1466,1594
20230726,095900,428442768,1468,1478,1478,1468,10856
20230726,095800,412463136,1478,1482,1482,1478,7676
20230726,095700,401101619,1483,1486,1486,1483,762
20230726,095600,399971220,1486,1487,1487,1486,262
20230726,095500,399581778,1487,1486,1487,1486,24
20230726,095400,399546091,1487,1488,1488,1487,401
20230726,095300,398949496,1488,1488,1488,1488,13
20230726,095200,398930152,1498,1498,1498,1498,70
20230726,095100,398825292,1498,1491,1498,1488,631
20230726,095000,397885031,1491,1490,1491,1489,2080
20230726,094900,394787261,1491,1491,1491,1491,134
20230726,094800,394587467,1489,1490,1491,1489,171
20230726,094700,394332609,1488,1496,1498,1488,912
20230726,094600,392968195,1494,1482,1494,1481,1795
20230726,094500,390296803,1480,1483,1483,1480,3222
20230726,094400,385524686,1480,1488,1488,1480,18026
20230726,094300,358771119,1487,1503,1503,1487,2133
20230726,094200,355579024,1504,1505,1505,1504,1183
20230726,094100,353798745,1508,1508,1508,1508,1
20230726,094000,353797237,1513,1513,1513,1513,138
20230726,093900,353588443,1513,1514,1514,1513,185
20230726,093800,353308528,1515,1515,1515,1515,34
20230726,093700,353257018,1514,1513,1514,1513,711
20230726,093600,352181075,1505,1504,1505,1504,1415
20230726,093500,350052900,1515,1515,1515,1515,101
20230726,093400,349899885,1500,1499,1500,1499,1213
20230726,093300,348080459,1499,1495,1499,1488,8354
20230726,093200,335568473,1497,1497,1497,1497,169
20230726,093100,335315480,1497,1488,1497,1485,13288
20230726,093000,315525931,1489,1492,1492,1480,13189
20230726,092900,295997141,1498,1501,1501,1490,20671
20230726,092800,265160253,1500,1498,1512,1498,30483
20230726,092700,219251249,1498,1498,1498,1498,813
20230726,092600,218033375,1498,1512,1512,1498,4316
20230726,092500,211564501,1497,1515,1515,1494,4952
20230726,092400,204141789,1516,1517,1517,1516,14
20230726,092300,204120562,1517,1518,1518,1517,200
20230726,092200,203816972,1518,1518,1518,1518,339
20230726,092100,203302370,1518,1521,1521,1518,40
20230726,092000,203241590,1522,1526,1528,1522,82
20230726,091900,203116535,1529,1526,1529,1526,4953
20230726,091800,195547476,1524,1512,1524,1506,41992
20230726,091700,131735676,1512,1512,1513,1502,3822
20230726,091600,125963908,1512,1502,1513,1502,1980
20230726,091500,122975720,1495,1494,1504,1494,14502
20230726,091400,101247800,1494,1499,1499,1494,7080
20230726,091300,90660547,1499,1499,1500,1499,1436
20230726,091200,88507719,1500,1502,1503,1499,4109
20230726,091100,82342131,1500,1500,1524,1493,6990
20230726,091000,71807888,1500,1501,1519,1500,5515
20230726,090900,63479665,1500,1510,1517,1495,14244
20230726,090800,42072167,1517,1541,1552,1517,4122
20230726,090700,35763018,1545,1553,1557,1545,742
20230726,090600,34614382,1556,1567,1567,1556,3760
20230726,090500,28735450,1574,1575,1575,1574,1010
20230726,090400,27145705,1574,1576,1576,1574,1258
20230726,090300,25164372,1593,1574,1593,1569,5141
20230726,090200,17064922,1579,1593,1593,1579,6025
20230726,090100,7528223,1624,1624,1624,1624,370
20230726,090000,6927343,1580,1627,1627,1580,4020