stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191600,10831999260,9380,9380,9380,9380,13394
20230726,191500,10831999260,9380,9380,9380,9380,0
20230726,191400,10831999260,9380,9380,9380,9380,0
20230726,191300,10831999260,9380,9380,9380,9380,0
20230726,191200,10831999260,9380,9380,9380,9380,0
20230726,191100,10831999260,9380,9380,9380,9380,0
20230726,191000,10831999260,9380,9380,9380,9380,0
20230726,190900,10831999260,9380,9380,9380,9380,0
20230726,190800,10831999260,9380,9380,9380,9380,0
20230726,190700,10831999260,9380,9380,9380,9380,0
20230726,190600,10831999260,9380,9380,9380,9380,0
20230726,190500,10831999260,9380,9380,9380,9380,0
20230726,190400,10831999260,9380,9380,9380,9380,0
20230726,190300,10831999260,9380,9380,9380,9380,0
20230726,190200,10831999260,9380,9380,9380,9380,0
20230726,190100,10831999260,9380,9380,9380,9380,0
20230726,190000,10831999260,9380,9380,9380,9380,0
20230726,185900,10831999260,9380,9380,9380,9380,0
20230726,185800,10831999260,9380,9380,9380,9380,0
20230726,185700,10831999260,9380,9380,9380,9380,0
20230726,185600,10831999260,9380,9380,9380,9380,0
20230726,185500,10831999260,9380,9380,9380,9380,0
20230726,185400,10831999260,9380,9380,9380,9380,0
20230726,185300,10831999260,9380,9380,9380,9380,0
20230726,185200,10831999260,9380,9380,9380,9380,0
20230726,185100,10831999260,9380,9380,9380,9380,0
20230726,185000,10831999260,9380,9380,9380,9380,0
20230726,184900,10831999260,9380,9380,9380,9380,0
20230726,184800,10831999260,9380,9380,9380,9380,0
20230726,184700,10831999260,9380,9380,9380,9380,0
20230726,184600,10831999260,9380,9380,9380,9380,13394
20230726,184500,10831999260,9380,9380,9380,9380,0
20230726,184400,10831999260,9380,9380,9380,9380,0
20230726,184300,10831999260,9380,9380,9380,9380,0
20230726,184200,10831999260,9380,9380,9380,9380,0
20230726,184100,10831999260,9380,9380,9380,9380,0
20230726,184000,10831999260,9380,9380,9380,9380,0
20230726,183900,10831999260,9380,9380,9380,9380,0
20230726,183800,10831999260,9380,9380,9380,9380,0
20230726,183700,10831999260,9380,9380,9380,9380,0
20230726,183600,10831999260,9380,9380,9380,9380,0
20230726,183500,10831999260,9380,9380,9380,9380,0
20230726,183400,10831999260,9380,9380,9380,9380,0
20230726,183300,10831999260,9380,9380,9380,9380,0
20230726,183200,10831999260,9380,9380,9380,9380,0
20230726,183100,10831999260,9380,9380,9380,9380,0
20230726,183000,10831999260,9380,9380,9380,9380,0
20230726,182900,10831999260,9380,9380,9380,9380,0
20230726,182800,10831999260,9380,9380,9380,9380,0
20230726,182700,10831999260,9380,9380,9380,9380,0
20230726,182600,10831999260,9380,9380,9380,9380,0
20230726,182500,10831999260,9380,9380,9380,9380,0
20230726,182400,10831999260,9380,9380,9380,9380,0
20230726,182300,10831999260,9380,9380,9380,9380,0
20230726,182200,10831999260,9380,9380,9380,9380,0
20230726,182100,10831999260,9380,9380,9380,9380,0
20230726,182000,10831999260,9380,9380,9380,9380,0
20230726,181900,10831999260,9380,9380,9380,9380,0
20230726,181800,10831999260,9380,9380,9380,9380,0
20230726,181700,10831999260,9380,9380,9380,9380,0
20230726,181600,10831999260,9380,9380,9380,9380,13394
20230726,181500,10831999260,9380,9380,9380,9380,0
20230726,181400,10831999260,9380,9380,9380,9380,0
20230726,181300,10831999260,9380,9380,9380,9380,0
20230726,181200,10831999260,9380,9380,9380,9380,0
20230726,181100,10831999260,9380,9380,9380,9380,0
20230726,181000,10831999260,9380,9380,9380,9380,0
20230726,180900,10831999260,9380,9380,9380,9380,0
20230726,180800,10831999260,9380,9380,9380,9380,0
20230726,180700,10831999260,9380,9380,9380,9380,0
20230726,180600,10831999260,9380,9380,9380,9380,0
20230726,180500,10831999260,9380,9380,9380,9380,0
20230726,180400,10831999260,9380,9380,9380,9380,0
20230726,180300,10831999260,9380,9380,9380,9380,0
20230726,180200,10831999260,9380,9380,9380,9380,0
20230726,180100,10831999260,9380,9380,9380,9380,0
20230726,180000,10831999260,9380,9380,9380,9380,0
20230726,175900,10831999260,9380,9380,9380,9380,0
20230726,175800,10831999260,9380,9380,9380,9380,0
20230726,175700,10831999260,9380,9380,9380,9380,0
20230726,175600,10831999260,9380,9380,9380,9380,0
20230726,175500,10831999260,9380,9380,9380,9380,0
20230726,175400,10831999260,9380,9380,9380,9380,0
20230726,175300,10831999260,9380,9380,9380,9380,0
20230726,175200,10831999260,9380,9380,9380,9380,0
20230726,175100,10831999260,9380,9380,9380,9380,0
20230726,175000,10831999260,9380,9380,9380,9380,0
20230726,174900,10831999260,9380,9380,9380,9380,0
20230726,174800,10831999260,9380,9380,9380,9380,0
20230726,174700,10831999260,9380,9380,9380,9380,0
20230726,174600,10831999260,9380,9380,9380,9380,13394
20230726,174500,10831999260,9380,9380,9380,9380,0
20230726,174400,10831999260,9380,9380,9380,9380,0
20230726,174300,10831999260,9380,9380,9380,9380,0
20230726,174200,10831999260,9380,9380,9380,9380,0
20230726,174100,10831999260,9380,9380,9380,9380,0
20230726,174000,10831999260,9380,9380,9380,9380,0
20230726,173900,10831999260,9380,9380,9380,9380,0
20230726,173800,10831999260,9380,9380,9380,9380,0
20230726,173700,10831999260,9380,9380,9380,9380,0
20230726,173600,10831999260,9380,9380,9380,9380,0
20230726,173500,10831999260,9380,9380,9380,9380,0
20230726,173400,10831999260,9380,9380,9380,9380,0
20230726,173300,10831999260,9380,9380,9380,9380,0
20230726,173200,10831999260,9380,9380,9380,9380,0
20230726,173100,10831999260,9380,9380,9380,9380,0
20230726,173000,10831999260,9380,9380,9380,9380,0
20230726,172900,10831999260,9380,9380,9380,9380,0
20230726,172800,10831999260,9380,9380,9380,9380,0
20230726,172700,10831999260,9380,9380,9380,9380,0
20230726,172600,10831999260,9380,9380,9380,9380,0
20230726,172500,10831999260,9380,9380,9380,9380,0
20230726,172400,10831999260,9380,9380,9380,9380,0
20230726,172300,10831999260,9380,9380,9380,9380,0
20230726,172200,10831999260,9380,9380,9380,9380,0
20230726,172100,10831999260,9380,9380,9380,9380,0
20230726,172000,10831999260,9380,9380,9380,9380,0
20230726,171900,10831999260,9380,9380,9380,9380,0
20230726,171800,10831999260,9380,9380,9380,9380,0
20230726,171700,10831999260,9380,9380,9380,9380,0
20230726,171600,10831999260,9380,9380,9380,9380,13394
20230726,171500,10831999260,9380,9380,9380,9380,0
20230726,171400,10831999260,9380,9380,9380,9380,0
20230726,171300,10831999260,9380,9380,9380,9380,0
20230726,171200,10831999260,9380,9380,9380,9380,0
20230726,171100,10831999260,9380,9380,9380,9380,0
20230726,171000,10831999260,9380,9380,9380,9380,0
20230726,170900,10831999260,9380,9380,9380,9380,0
20230726,170800,10831999260,9380,9380,9380,9380,0
20230726,170700,10831999260,9380,9380,9380,9380,0
20230726,170600,10831999260,9380,9380,9380,9380,0
20230726,170500,10831999260,9380,9380,9380,9380,0
20230726,170400,10831999260,9380,9380,9380,9380,0
20230726,170300,10831999260,9380,9380,9380,9380,0
20230726,170200,10831999260,9380,9380,9380,9380,0
20230726,170100,10831999260,9380,9380,9380,9380,0
20230726,170000,10831999260,9380,9380,9380,9380,0
20230726,165900,10831999260,9380,9380,9380,9380,0
20230726,165800,10831999260,9380,9380,9380,9380,0
20230726,165700,10831999260,9380,9380,9380,9380,0
20230726,165600,10831999260,9380,9380,9380,9380,0
20230726,165500,10831999260,9380,9380,9380,9380,0
20230726,165400,10831999260,9380,9380,9380,9380,0
20230726,165300,10831999260,9380,9380,9380,9380,0
20230726,165200,10831999260,9380,9380,9380,9380,0
20230726,165100,10831999260,9380,9380,9380,9380,0
20230726,165000,10831999260,9380,9380,9380,9380,0
20230726,164900,10831999260,9380,9380,9380,9380,0
20230726,164800,10831999260,9380,9380,9380,9380,0
20230726,164700,10831999260,9380,9380,9380,9380,0
20230726,164600,10831999260,9380,9380,9380,9380,13394
20230726,164500,10831999260,9380,9380,9380,9380,0
20230726,164400,10831999260,9380,9380,9380,9380,0
20230726,164300,10831999260,9380,9380,9380,9380,0
20230726,164200,10831999260,9380,9380,9380,9380,0
20230726,164100,10831999260,9380,9380,9380,9380,0
20230726,164000,10831999260,9380,9380,9380,9380,0
20230726,163900,10831999260,9380,9380,9380,9380,0
20230726,163800,10831999260,9380,9380,9380,9380,0
20230726,163700,10831999260,9380,9380,9380,9380,0
20230726,163600,10831999260,9380,9380,9380,9380,0
20230726,163500,10831999260,9380,9380,9380,9380,0
20230726,163400,10831999260,9380,9380,9380,9380,0
20230726,163300,10831999260,9380,9380,9380,9380,0
20230726,163200,10831999260,9380,9380,9380,9380,0
20230726,163100,10831999260,9380,9380,9380,9380,0
20230726,163000,10831999260,9380,9380,9380,9380,0
20230726,162900,10831999260,9380,9380,9380,9380,0
20230726,162800,10831999260,9380,9380,9380,9380,0
20230726,162700,10831999260,9380,9380,9380,9380,0
20230726,162600,10831999260,9380,9380,9380,9380,0
20230726,162500,10831999260,9380,9380,9380,9380,0
20230726,162400,10831999260,9380,9380,9380,9380,0
20230726,162300,10831999260,9380,9380,9380,9380,0
20230726,162200,10831999260,9380,9380,9380,9380,0
20230726,162100,10831999260,9380,9380,9380,9380,0
20230726,162000,10831999260,9380,9380,9380,9380,0
20230726,161900,10831999260,9380,9380,9380,9380,0
20230726,161800,10831999260,9380,9380,9380,9380,0
20230726,161700,10831999260,9380,9380,9380,9380,0
20230726,161600,10831999260,9380,9380,9380,9380,13394
20230726,161500,10831999260,9380,9380,9380,9380,0
20230726,161400,10831999260,9380,9380,9380,9380,0
20230726,161300,10831999260,9380,9380,9380,9380,0
20230726,161200,10831999260,9380,9380,9380,9380,0
20230726,161100,10831999260,9380,9380,9380,9380,0
20230726,161000,10831999260,9380,9380,9380,9380,0
20230726,160900,10831999260,9380,9380,9380,9380,0
20230726,160800,10831999260,9380,9380,9380,9380,0
20230726,160700,10831999260,9380,9380,9380,9380,0
20230726,160600,10831999260,9380,9380,9380,9380,0
20230726,160500,10831999260,9380,9380,9380,9380,0
20230726,160400,10831999260,9380,9380,9380,9380,0
20230726,160300,10831999260,9380,9380,9380,9380,0
20230726,160200,10831999260,9380,9380,9380,9380,0
20230726,160100,10831999260,9380,9380,9380,9380,0
20230726,160000,10831999260,9380,9380,9380,9380,0
20230726,155900,10831999260,9380,9380,9380,9380,0
20230726,155800,10831999260,9380,9380,9380,9380,0
20230726,155700,10831999260,9380,9380,9380,9380,0
20230726,155600,10831999260,9380,9380,9380,9380,0
20230726,155500,10831999260,9380,9380,9380,9380,0
20230726,155400,10831999260,9380,9380,9380,9380,0
20230726,155300,10831999260,9380,9380,9380,9380,0
20230726,155200,10831999260,9380,9380,9380,9380,0
20230726,155100,10831999260,9380,9380,9380,9380,0
20230726,155000,10831999260,9380,9380,9380,9380,0
20230726,154900,10831999260,9380,9380,9380,9380,0
20230726,154800,10831999260,9380,9380,9380,9380,0
20230726,154700,10831999260,9380,9380,9380,9380,0
20230726,154600,10831999260,9380,9380,9380,9380,13394
20230726,154500,10831999260,9380,9380,9380,9380,0
20230726,154400,10831999260,9380,9380,9380,9380,0
20230726,154300,10831999260,9380,9380,9380,9380,0
20230726,154200,10831999260,9380,9380,9380,9380,0
20230726,154100,10831999260,9380,9380,9380,9380,0
20230726,154000,10831999260,9380,9380,9380,9380,0
20230726,153900,10831999260,9380,9380,9380,9380,0
20230726,153800,10831999260,9380,9380,9380,9380,0
20230726,153700,10831999260,9380,9380,9380,9380,0
20230726,153600,10831999260,9380,9380,9380,9380,0
20230726,153500,10831999260,9380,9380,9380,9380,0
20230726,153400,10831999260,9380,9380,9380,9380,0
20230726,153300,10831999260,9380,9380,9380,9380,0
20230726,153200,10831999260,9380,9380,9380,9380,0
20230726,153100,10831999260,9380,9380,9380,9380,0
20230726,153000,10831999260,9380,9380,9380,9380,13394
20230726,152900,10706363540,9400,9400,9400,9400,0
20230726,152800,10706363540,9400,9400,9400,9400,0
20230726,152700,10706363540,9400,9400,9400,9400,0
20230726,152600,10706363540,9400,9400,9400,9400,0
20230726,152500,10706363540,9400,9400,9400,9400,0
20230726,152400,10706363540,9400,9400,9400,9400,0
20230726,152300,10706363540,9400,9400,9400,9400,0
20230726,152200,10706363540,9400,9400,9400,9400,0
20230726,152100,10706363540,9400,9400,9400,9400,0
20230726,152000,10706363540,9400,9400,9400,9400,0
20230726,151900,10706363540,9400,9420,9430,9380,1322
20230726,151800,10693952350,9400,9360,9400,9360,3451
20230726,151700,10661534950,9360,9400,9420,9350,5876
20230726,151600,10606519160,9400,9390,9400,9350,4598
20230726,151500,10563359650,9390,9390,9390,9370,2829
20230726,151400,10536822690,9390,9380,9390,9380,2277
20230726,151300,10515460360,9370,9380,9380,9360,822
20230726,151200,10507756080,9380,9320,9390,9310,6162
20230726,151100,10450176270,9320,9340,9340,9320,2861
20230726,151000,10423493640,9330,9330,9340,9320,2608
20230726,150900,10399161680,9330,9340,9340,9320,5763
20230726,150800,10345398350,9330,9330,9330,9320,4845
20230726,150700,10300205780,9330,9330,9340,9320,2611
20230726,150600,10275844450,9330,9340,9340,9330,720
20230726,150500,10269121550,9350,9360,9360,9350,726
20230726,150400,10262331430,9330,9370,9370,9330,1774
20230726,150300,10245743190,9380,9380,9380,9350,10345
20230726,150200,10148960130,9370,9400,9410,9370,5812
20230726,150100,10094422880,9400,9420,9420,9390,2615
20230726,150000,10069835360,9420,9440,9440,9410,867
20230726,145900,10061666470,9440,9440,9440,9430,219
20230726,145800,10059600210,9420,9430,9460,9420,4007
20230726,145700,10021771990,9430,9400,9430,9400,596
20230726,145600,10016168410,9400,9440,9440,9390,778
20230726,145500,10008856700,9400,9450,9450,9400,713
20230726,145400,10002151650,9450,9400,9450,9400,1113
20230726,145300,9991687580,9410,9420,9420,9400,3344
20230726,145200,9960235770,9420,9420,9430,9410,2168
20230726,145100,9939816750,9420,9420,9420,9420,50
20230726,145000,9939345750,9420,9420,9420,9410,343
20230726,144900,9936116960,9420,9450,9450,9420,2148
20230726,144800,9915861210,9450,9480,9480,9450,1676
20230726,144700,9899993670,9480,9500,9500,9480,210
20230726,144600,9898002450,9490,9490,9490,9490,832
20230726,144500,9890106770,9490,9500,9500,9490,977
20230726,144400,9880825680,9490,9490,9500,9480,289
20230726,144300,9878083490,9490,9500,9500,9490,1090
20230726,144200,9867738000,9500,9500,9500,9500,1319
20230726,144100,9855207500,9500,9510,9510,9500,993
20230726,144000,9845773850,9500,9520,9520,9500,5320
20230726,143900,9795221710,9520,9520,9530,9520,102
20230726,143800,9794250660,9510,9540,9540,9510,978
20230726,143700,9784937280,9540,9530,9540,9530,541
20230726,143600,9779776150,9500,9500,9500,9500,200
20230726,143500,9777876150,9500,9500,9500,9500,212
20230726,143400,9775862150,9520,9490,9520,9490,411
20230726,143300,9771956400,9490,9490,9490,9490,693
20230726,143200,9765379830,9490,9490,9510,9480,366
20230726,143100,9761907000,9500,9520,9520,9500,4277
20230726,143000,9721263540,9520,9540,9540,9520,3537
20230726,142900,9687590130,9540,9540,9540,9520,1133
20230726,142800,9676790910,9550,9560,9580,9550,1362
20230726,142700,9663775470,9590,9550,9590,9550,480
20230726,142600,9659185370,9550,9570,9590,9550,637
20230726,142500,9653089920,9580,9550,9580,9550,602
20230726,142400,9647327400,9550,9500,9550,9500,809
20230726,142300,9639615840,9500,9500,9500,9500,92
20230726,142200,9638741840,9500,9490,9500,9480,2226
20230726,142100,9617606800,9500,9540,9540,9500,2519
20230726,142000,9593651740,9540,9510,9550,9510,374
20230726,141900,9590090190,9510,9540,9550,9510,651
20230726,141800,9583890980,9550,9550,9580,9550,737
20230726,141700,9576846630,9530,9450,9530,9450,5035
20230726,141600,9529056040,9430,9390,9440,9390,2963
20230726,141500,9501180320,9390,9370,9390,9350,8115
20230726,141400,9425270580,9390,9380,9390,9370,2031
20230726,141300,9406232300,9380,9400,9400,9370,8459
20230726,141200,9326908850,9400,9410,9410,9400,2542
20230726,141100,9303013960,9410,9400,9410,9400,1085
20230726,141000,9292814890,9400,9440,9440,9400,5736
20230726,140900,9238875540,9440,9440,9440,9420,869
20230726,140800,9230673370,9440,9440,9440,9440,659
20230726,140700,9224452410,9410,9410,9410,9400,1050
20230726,140600,9214578550,9400,9420,9440,9400,3226
20230726,140500,9184238660,9420,9420,9440,9420,347
20230726,140400,9180966730,9420,9430,9450,9420,5027
20230726,140300,9133610880,9420,9420,9450,9410,3303
20230726,140200,9102487560,9430,9410,9430,9410,2464
20230726,140100,9079295550,9430,9410,9430,9410,421
20230726,140000,9075333740,9410,9410,9410,9400,2553
20230726,135900,9051328460,9410,9470,9470,9400,1592
20230726,135800,9036355930,9470,9370,9490,9360,5861
20230726,135700,8980997150,9360,9370,9410,9360,3672
20230726,135600,8946610660,9370,9390,9390,9370,3250
20230726,135500,8916125700,9390,9400,9400,9390,759
20230726,135400,8908993420,9400,9400,9410,9400,5286
20230726,135300,8859304330,9400,9410,9410,9400,8128
20230726,135200,8782883790,9430,9460,9460,9410,6019
20230726,135100,8726136930,9450,9480,9480,9450,3583
20230726,135000,8692228130,9480,9480,9490,9480,904
20230726,134900,8683657110,9480,9480,9490,9480,830
20230726,134800,8675785930,9490,9470,9490,9470,475
20230726,134700,8671282470,9480,9480,9490,9470,708
20230726,134600,8664570530,9490,9490,9490,9470,2976
20230726,134500,8636356020,9500,9480,9500,9480,2898
20230726,134400,8608882580,9480,9490,9490,9480,1913
20230726,134300,8590741350,9490,9500,9500,9490,130
20230726,134200,8589507250,9500,9500,9530,9500,5756
20230726,134100,8534825160,9500,9500,9500,9500,158
20230726,134000,8533324160,9500,9490,9500,9490,8424
20230726,133900,8453377400,9490,9500,9500,9490,3736
20230726,133800,8417893090,9500,9510,9520,9500,2486
20230726,133700,8394258340,9510,9580,9580,9510,4160
20230726,133600,8354628430,9580,9570,9580,9570,644
20230726,133500,8348461310,9590,9620,9620,9590,3519
20230726,133400,8314709500,9590,9590,9620,9550,4933
20230726,133300,8267484420,9590,9620,9620,9590,435
20230726,133200,8263308150,9630,9590,9630,9590,221
20230726,133100,8261187880,9630,9590,9630,9570,1413
20230726,133000,8247620560,9590,9560,9590,9560,180
20230726,132900,8245899610,9550,9570,9570,9550,666
20230726,132800,8239531670,9570,9570,9570,9560,698
20230726,132700,8232853810,9570,9590,9590,9570,1445
20230726,132600,8219017190,9580,9620,9620,9580,6716
20230726,132500,8154505840,9630,9590,9630,9590,3132
20230726,132400,8124415590,9600,9600,9600,9590,2332
20230726,132300,8102034650,9600,9580,9600,9580,2010
20230726,132200,8082776010,9570,9580,9580,9570,202
20230726,132100,8080842850,9580,9580,9580,9570,901
20230726,132000,8072213270,9580,9570,9590,9570,463
20230726,131900,8067776350,9580,9550,9580,9550,1229
20230726,131800,8056033450,9550,9530,9550,9530,1441
20230726,131700,8042284170,9540,9540,9540,9530,714
20230726,131600,8035472860,9540,9550,9550,9540,338
20230726,131500,8032248010,9530,9560,9560,9530,645
20230726,131400,8026094100,9560,9520,9560,9520,2389
20230726,131300,8003310420,9500,9520,9520,9500,380
20230726,131200,7999695850,9500,9510,9510,9500,424
20230726,131100,7995664160,9510,9510,9510,9500,449
20230726,131000,7991398530,9500,9500,9500,9500,300
20230726,130900,7988548530,9500,9500,9500,9500,17
20230726,130800,7988387030,9500,9500,9500,9500,642
20230726,130700,7982288030,9490,9500,9510,9490,1285
20230726,130600,7970087620,9490,9490,9500,9490,549
20230726,130500,7964872990,9490,9500,9500,9490,6
20230726,130400,7964816040,9490,9490,9490,9490,200
20230726,130300,7962918040,9490,9520,9520,9490,1687
20230726,130200,7946889550,9520,9540,9540,9520,575
20230726,130100,7941413440,9540,9550,9550,9540,242
20230726,130000,7939103350,9560,9560,9560,9560,9
20230726,125900,7939017310,9540,9590,9590,9520,2762
20230726,125800,7912647550,9590,9630,9630,9590,759
20230726,125700,7905357170,9630,9580,9630,9580,5080
20230726,125600,7856504240,9580,9560,9590,9540,714
20230726,125500,7849670640,9560,9580,9600,9560,513
20230726,125400,7844764020,9570,9570,9580,9570,4391
20230726,125300,7802742140,9570,9530,9600,9520,2684
20230726,125200,7777027920,9530,9510,9530,9510,3595
20230726,125100,7742826330,9510,9510,9510,9510,861
20230726,125000,7734638220,9510,9510,9510,9510,101
20230726,124900,7733677710,9510,9510,9510,9510,321
20230726,124800,7730625000,9500,9500,9510,9500,920
20230726,124700,7721877880,9510,9490,9510,9490,372
20230726,124600,7718344370,9460,9440,9460,9430,1314
20230726,124500,7705927580,9440,9420,9440,9400,1590
20230726,124400,7690940710,9400,9410,9430,9400,3717
20230726,124300,7655953380,9420,9420,9430,9410,1173
20230726,124200,7644901230,9410,9440,9440,9410,1259
20230726,124100,7633045880,9400,9450,9450,9400,11315
20230726,124000,7526435230,9450,9460,9460,9450,3198
20230726,123900,7496212500,9460,9460,9460,9450,2820
20230726,123800,7469562570,9460,9460,9460,9450,1965
20230726,123700,7450987960,9470,9480,9490,9460,8322
20230726,123600,7372139030,9480,9500,9500,9480,1985
20230726,123500,7353301630,9500,9490,9500,9490,506
20230726,123400,7348499680,9500,9500,9510,9490,1431
20230726,123300,7334905180,9510,9520,9520,9500,1556
20230726,123200,7320122420,9500,9510,9520,9500,2451
20230726,123100,7296837250,9520,9520,9520,9510,3022
20230726,123000,7268095500,9530,9530,9550,9500,7472
20230726,122900,7196828610,9530,9510,9530,9510,3022
20230726,122800,7168029330,9500,9520,9520,9500,726
20230726,122700,7161124870,9520,9520,9520,9520,562
20230726,122600,7155774630,9520,9530,9530,9520,190
20230726,122500,7153964800,9520,9520,9530,9520,3333
20230726,122400,7122216680,9510,9510,9520,9510,7729
20230726,122300,7048712160,9510,9530,9530,9510,3571
20230726,122200,7014714980,9520,9530,9530,9520,1787
20230726,122100,6997685090,9540,9540,9540,9530,1796
20230726,122000,6980552750,9530,9530,9540,9530,1510
20230726,121900,6966162430,9530,9530,9540,9530,2745
20230726,121800,6940001780,9530,9520,9530,9520,1683
20230726,121700,6923974210,9520,9530,9540,9520,3644
20230726,121600,6889249750,9530,9540,9550,9530,3320
20230726,121500,6857591880,9540,9550,9550,9540,1726
20230726,121400,6841124820,9550,9560,9560,9540,3401
20230726,121300,6808640210,9550,9580,9580,9550,1942
20230726,121200,6790082910,9580,9580,9580,9580,1
20230726,121100,6790073330,9550,9580,9580,9550,630
20230726,121000,6784050770,9570,9570,9580,9550,2387
20230726,120900,6761224950,9560,9570,9570,9560,944
20230726,120800,6752199630,9570,9590,9590,9560,1303
20230726,120700,6739727400,9580,9580,9580,9580,1113
20230726,120600,6729064860,9580,9580,9580,9580,1360
20230726,120500,6716036060,9590,9590,9590,9590,31
20230726,120400,6715738770,9580,9570,9580,9570,721
20230726,120300,6708838460,9570,9570,9570,9570,39
20230726,120200,6708465230,9570,9580,9580,9570,1720
20230726,120100,6692001620,9590,9570,9590,9570,1141
20230726,120000,6681072490,9580,9590,9590,9580,1412
20230726,115900,6667545430,9590,9590,9590,9590,658
20230726,115800,6661235210,9590,9590,9590,9590,38
20230726,115700,6660870790,9600,9590,9600,9590,74
20230726,115600,6660160590,9590,9580,9590,9570,114
20230726,115500,6659068630,9580,9580,9580,9580,158
20230726,115400,6657554990,9590,9590,9600,9590,9
20230726,115300,6657468630,9570,9580,9580,9570,906
20230726,115200,6648795030,9570,9600,9600,9570,994
20230726,115100,6639273720,9600,9610,9610,9600,1465
20230726,115000,6625203140,9620,9620,9620,9620,1548
20230726,114900,6610311380,9630,9630,9630,9630,102
20230726,114800,6609329120,9630,9630,9630,9630,1078
20230726,114700,6598947980,9630,9640,9640,9630,1548
20230726,114600,6584038010,9640,9640,9640,9640,1175
20230726,114500,6572711010,9650,9650,9660,9650,535
20230726,114400,6567547760,9650,9660,9660,9650,274
20230726,114300,6564901920,9650,9660,9660,9650,758
20230726,114200,6557579650,9660,9660,9660,9650,515
20230726,114100,6552604970,9660,9640,9660,9640,1299
20230726,114000,6540069250,9640,9640,9640,9640,112
20230726,113900,6538989570,9640,9640,9640,9620,1474
20230726,113800,6524796290,9630,9640,9640,9630,111
20230726,113700,6523727250,9630,9640,9640,9630,184
20230726,113600,6521954020,9630,9630,9630,9620,83
20230726,113500,6521154750,9640,9630,9650,9620,2850
20230726,113400,6493708370,9630,9640,9640,9630,1639
20230726,113300,6477913660,9640,9620,9640,9620,1175
20230726,113200,6466599130,9620,9620,9630,9620,2649
20230726,113100,6441094210,9610,9610,9610,9600,218
20230726,113000,6438999280,9610,9590,9610,9590,1050
20230726,112900,6428919480,9580,9550,9590,9550,851
20230726,112800,6420768480,9550,9550,9560,9540,1317
20230726,112700,6408192710,9550,9530,9550,9530,282
20230726,112600,6405501370,9540,9530,9540,9530,972
20230726,112500,6396233290,9540,9540,9540,9530,1050
20230726,112400,6386226470,9540,9530,9540,9530,1632
20230726,112300,6370672850,9540,9540,9540,9540,1328
20230726,112200,6358003730,9540,9540,9540,9540,282
20230726,112100,6355313450,9540,9540,9550,9540,1558
20230726,112000,6340446960,9540,9550,9550,9540,591
20230726,111900,6334807080,9550,9560,9560,9550,222
20230726,111800,6332685920,9560,9560,9560,9550,113
20230726,111700,6331605650,9540,9560,9560,9540,3106
20230726,111600,6301951280,9560,9560,9560,9550,685
20230726,111500,6295406840,9550,9540,9560,9540,645
20230726,111400,6289244190,9560,9560,9560,9540,148
20230726,111300,6287829510,9560,9550,9560,9540,2239
20230726,111200,6266464240,9550,9560,9560,9550,2571
20230726,111100,6241910180,9550,9550,9560,9540,1692
20230726,111000,6225760580,9550,9550,9550,9550,211
20230726,110900,6223745530,9540,9540,9540,9540,1071
20230726,110800,6213528190,9540,9550,9560,9530,6074
20230726,110700,6155578590,9540,9540,9550,9540,860
20230726,110600,6147367490,9550,9580,9590,9540,3567
20230726,110500,6113262620,9590,9620,9630,9590,8689
20230726,110400,6029714850,9610,9620,9630,9610,694
20230726,110300,6023036780,9630,9630,9630,9630,1233
20230726,110200,6011162990,9630,9600,9630,9600,753
20230726,110100,6003930860,9600,9580,9600,9570,162
20230726,110000,6002375910,9580,9630,9630,9580,3381
20230726,105900,5969926420,9620,9610,9630,9590,2437
20230726,105800,5946529100,9610,9590,9610,9580,1750
20230726,105700,5929747770,9600,9610,9610,9590,5314
20230726,105600,5878750130,9600,9610,9630,9600,701
20230726,105500,5872009190,9640,9610,9640,9580,833
20230726,105400,5864005090,9590,9580,9610,9570,2086
20230726,105300,5843988650,9580,9610,9610,9560,3987
20230726,105200,5805732010,9590,9590,9600,9590,1517
20230726,105100,5791172590,9600,9510,9600,9510,4721
20230726,105000,5745928270,9480,9490,9530,9460,5922
20230726,104900,5689665450,9510,9460,9540,9460,3534
20230726,104800,5656182130,9460,9460,9480,9450,4123
20230726,104700,5617196870,9460,9500,9500,9440,4152
20230726,104600,5577931470,9600,9450,9600,9440,6979
20230726,104500,5511382910,9450,9450,9460,9410,8353
20230726,104400,5432611000,9450,9500,9500,9440,8028
20230726,104300,5356626390,9500,9520,9520,9500,10964
20230726,104200,5252459650,9530,9560,9560,9500,5832
20230726,104100,5196960950,9550,9550,9560,9540,3360
20230726,104000,5164862440,9550,9560,9560,9550,1023
20230726,103900,5155091600,9560,9560,9560,9560,883
20230726,103800,5146650120,9560,9590,9590,9550,5095
20230726,103700,5097908310,9590,9600,9600,9580,3382
20230726,103600,5065468570,9610,9600,9620,9600,1332
20230726,103500,5052677750,9600,9630,9630,9600,4430
20230726,103400,5010108400,9610,9610,9610,9600,2174
20230726,103300,4989230860,9610,9650,9660,9610,1630
20230726,103200,4973534460,9660,9650,9720,9640,4542
20230726,103100,4929511390,9630,9600,9650,9600,2066
20230726,103000,4909624630,9590,9600,9600,9590,4110
20230726,102900,4870171780,9650,9650,9670,9600,19844
20230726,102800,4679309120,9660,9660,9670,9650,1874
20230726,102700,4661215470,9660,9660,9660,9650,2643
20230726,102600,4635691610,9660,9670,9670,9650,6196
20230726,102500,4575886710,9670,9700,9710,9670,21010
20230726,102400,4372207550,9710,9700,9710,9700,5626
20230726,102300,4317633640,9710,9710,9710,9700,1925
20230726,102200,4298958650,9710,9720,9720,9710,7999
20230726,102100,4221267760,9720,9740,9740,9710,1973
20230726,102000,4202102490,9740,9720,9740,9710,3003
20230726,101900,4172933430,9710,9750,9750,9710,8092
20230726,101800,4094223420,9740,9740,9750,9740,1861
20230726,101700,4076084480,9740,9740,9740,9730,827
20230726,101600,4068033470,9730,9730,9730,9710,2328
20230726,101500,4045413050,9730,9720,9740,9720,1459
20230726,101400,4031215900,9720,9740,9740,9710,2737
20230726,101300,4004625580,9710,9760,9760,9710,4928
20230726,101200,3956696310,9760,9730,9760,9720,2411
20230726,101100,3933222390,9730,9710,9730,9710,7529
20230726,101000,3860004710,9710,9730,9730,9710,2699
20230726,100900,3833773990,9720,9730,9730,9720,2970
20230726,100800,3804888170,9730,9730,9740,9730,5207
20230726,100700,3754222700,9730,9750,9750,9730,3343
20230726,100600,3721670960,9750,9760,9760,9740,2287
20230726,100500,3699374580,9760,9780,9790,9760,1277
20230726,100400,3686892000,9780,9740,9780,9740,2041
20230726,100300,3666954290,9740,9730,9750,9730,5307
20230726,100200,3615276950,9730,9760,9760,9720,13789
20230726,100100,3480955010,9760,9780,9780,9750,7476
20230726,100000,3407944320,9780,9810,9810,9780,19748
20230726,095900,3214483520,9800,9810,9810,9800,6479
20230726,095800,3150986700,9810,9800,9810,9800,1677
20230726,095700,3134548010,9800,9810,9820,9800,6342
20230726,095600,3072374740,9820,9820,9820,9810,4230
20230726,095500,3030874270,9810,9810,9820,9810,5430
20230726,095400,2977599910,9820,9830,9830,9810,2501
20230726,095300,2953039170,9830,9820,9840,9820,2052
20230726,095200,2932883860,9830,9830,9830,9820,630
20230726,095100,2926691970,9830,9830,9840,9820,3286
20230726,095000,2894416310,9830,9830,9830,9820,3400
20230726,094900,2860995780,9830,9830,9840,9820,2988
20230726,094800,2831627700,9840,9840,9840,9830,4039
20230726,094700,2791909030,9840,9850,9850,9830,14163
20230726,094600,2652525140,9860,9850,9860,9850,3867
20230726,094500,2614434960,9850,9840,9850,9840,4866
20230726,094400,2566504920,9850,9840,9850,9840,1269
20230726,094300,2554011930,9860,9850,9860,9840,3327
20230726,094200,2521258010,9850,9850,9850,9850,725
20230726,094100,2514116760,9840,9850,9850,9840,3021
20230726,094000,2484385790,9850,9860,9870,9850,4624
20230726,093900,2438819110,9870,9890,9890,9850,4552
20230726,093800,2393894930,9880,9910,9910,9880,2237
20230726,093700,2371762030,9910,9930,9930,9880,1948
20230726,093600,2352480820,9880,9880,9930,9860,3613
20230726,093500,2316726150,9870,9900,9920,9870,3412
20230726,093400,2282946570,9890,9870,9900,9840,2788
20230726,093300,2255407040,9860,9880,9890,9830,4600
20230726,093200,2210050750,9870,9830,9870,9810,8158
20230726,093100,2129814460,9830,9830,9830,9820,2435
20230726,093000,2105897350,9830,9850,9850,9820,6171
20230726,092900,2045225710,9850,9870,9870,9830,2072
20230726,092800,2024823110,9870,9840,9880,9830,4366
20230726,092700,1981808670,9830,9830,9840,9820,1231
20230726,092600,1969708540,9830,9840,9870,9810,10452
20230726,092500,1866979020,9830,9830,9830,9810,8374
20230726,092400,1784733420,9830,9860,9860,9830,6155
20230726,092300,1724156150,9860,9880,9880,9850,1824
20230726,092200,1706169230,9860,9870,9900,9860,10578
20230726,092100,1601698260,9860,9880,9890,9860,5523
20230726,092000,1547168420,9880,9920,9930,9880,6131
20230726,091900,1486499660,9930,9940,9960,9920,3207
20230726,091800,1454661660,9940,9950,9950,9930,2404
20230726,091700,1430750750,9950,9950,9950,9930,2863
20230726,091600,1402306910,9930,9900,9950,9880,9566
20230726,091500,1307514240,9910,9940,9950,9900,5026
20230726,091400,1257712720,9910,10000,10000,9910,1957
20230726,091300,1238215850,10000,10020,10040,10000,7009
20230726,091200,1167963540,10020,10000,10020,10000,7967
20230726,091100,1088239370,10000,10000,10020,10000,5444
20230726,091000,1033783060,10000,10010,10010,10000,3699
20230726,090900,996782170,10050,9970,10050,9900,6454
20230726,090800,932321680,9970,9840,9970,9830,14461
20230726,090700,789272760,9830,9900,9900,9830,8267
20230726,090600,707860880,9900,9840,9920,9840,14616
20230726,090500,563473410,9870,9970,9980,9810,26722
20230726,090400,299191970,9970,9960,9990,9960,2865
20230726,090300,270626320,9990,10050,10050,9960,9711
20230726,090200,173392500,10050,10100,10100,10050,3174
20230726,090100,141438350,10100,10130,10150,10070,4829
20230726,090000,92663620,10100,10080,10150,10070,9037