stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203200,7648538140,6280,6280,6280,6280,25828
20230726,203100,7648538140,6280,6280,6280,6280,0
20230726,203000,7648538140,6280,6280,6280,6280,0
20230726,202900,7648538140,6280,6280,6280,6280,0
20230726,202800,7648538140,6280,6280,6280,6280,0
20230726,202700,7648538140,6280,6280,6280,6280,0
20230726,202600,7648538140,6280,6280,6280,6280,0
20230726,202500,7648538140,6280,6280,6280,6280,0
20230726,202400,7648538140,6280,6280,6280,6280,0
20230726,202300,7648538140,6280,6280,6280,6280,0
20230726,202200,7648538140,6280,6280,6280,6280,0
20230726,202100,7648538140,6280,6280,6280,6280,0
20230726,202000,7648538140,6280,6280,6280,6280,0
20230726,201900,7648538140,6280,6280,6280,6280,0
20230726,201800,7648538140,6280,6280,6280,6280,0
20230726,201700,7648538140,6280,6280,6280,6280,0
20230726,201600,7648538140,6280,6280,6280,6280,0
20230726,201500,7648538140,6280,6280,6280,6280,0
20230726,201400,7648538140,6280,6280,6280,6280,0
20230726,201300,7648538140,6280,6280,6280,6280,0
20230726,201200,7648538140,6280,6280,6280,6280,0
20230726,201100,7648538140,6280,6280,6280,6280,0
20230726,201000,7648538140,6280,6280,6280,6280,0
20230726,200900,7648538140,6280,6280,6280,6280,0
20230726,200800,7648538140,6280,6280,6280,6280,0
20230726,200700,7648538140,6280,6280,6280,6280,0
20230726,200600,7648538140,6280,6280,6280,6280,0
20230726,200500,7648538140,6280,6280,6280,6280,0
20230726,200400,7648538140,6280,6280,6280,6280,0
20230726,200300,7648538140,6280,6280,6280,6280,0
20230726,200200,7648538140,6280,6280,6280,6280,25828
20230726,200100,7648538140,6280,6280,6280,6280,0
20230726,200000,7648538140,6280,6280,6280,6280,0
20230726,195900,7648538140,6280,6280,6280,6280,0
20230726,195800,7648538140,6280,6280,6280,6280,0
20230726,195700,7648538140,6280,6280,6280,6280,0
20230726,195600,7648538140,6280,6280,6280,6280,0
20230726,195500,7648538140,6280,6280,6280,6280,0
20230726,195400,7648538140,6280,6280,6280,6280,0
20230726,195300,7648538140,6280,6280,6280,6280,0
20230726,195200,7648538140,6280,6280,6280,6280,0
20230726,195100,7648538140,6280,6280,6280,6280,0
20230726,195000,7648538140,6280,6280,6280,6280,0
20230726,194900,7648538140,6280,6280,6280,6280,0
20230726,194800,7648538140,6280,6280,6280,6280,0
20230726,194700,7648538140,6280,6280,6280,6280,0
20230726,194600,7648538140,6280,6280,6280,6280,0
20230726,194500,7648538140,6280,6280,6280,6280,0
20230726,194400,7648538140,6280,6280,6280,6280,0
20230726,194300,7648538140,6280,6280,6280,6280,0
20230726,194200,7648538140,6280,6280,6280,6280,0
20230726,194100,7648538140,6280,6280,6280,6280,0
20230726,194000,7648538140,6280,6280,6280,6280,0
20230726,193900,7648538140,6280,6280,6280,6280,0
20230726,193800,7648538140,6280,6280,6280,6280,0
20230726,193700,7648538140,6280,6280,6280,6280,0
20230726,193600,7648538140,6280,6280,6280,6280,0
20230726,193500,7648538140,6280,6280,6280,6280,0
20230726,193400,7648538140,6280,6280,6280,6280,0
20230726,193300,7648538140,6280,6280,6280,6280,0
20230726,193200,7648538140,6280,6280,6280,6280,25828
20230726,193100,7648538140,6280,6280,6280,6280,0
20230726,193000,7648538140,6280,6280,6280,6280,0
20230726,192900,7648538140,6280,6280,6280,6280,0
20230726,192800,7648538140,6280,6280,6280,6280,0
20230726,192700,7648538140,6280,6280,6280,6280,0
20230726,192600,7648538140,6280,6280,6280,6280,0
20230726,192500,7648538140,6280,6280,6280,6280,0
20230726,192400,7648538140,6280,6280,6280,6280,0
20230726,192300,7648538140,6280,6280,6280,6280,0
20230726,192200,7648538140,6280,6280,6280,6280,0
20230726,192100,7648538140,6280,6280,6280,6280,0
20230726,192000,7648538140,6280,6280,6280,6280,0
20230726,191900,7648538140,6280,6280,6280,6280,0
20230726,191800,7648538140,6280,6280,6280,6280,0
20230726,191700,7648538140,6280,6280,6280,6280,0
20230726,191600,7648538140,6280,6280,6280,6280,0
20230726,191500,7648538140,6280,6280,6280,6280,0
20230726,191400,7648538140,6280,6280,6280,6280,0
20230726,191300,7648538140,6280,6280,6280,6280,0
20230726,191200,7648538140,6280,6280,6280,6280,0
20230726,191100,7648538140,6280,6280,6280,6280,0
20230726,191000,7648538140,6280,6280,6280,6280,0
20230726,190900,7648538140,6280,6280,6280,6280,0
20230726,190800,7648538140,6280,6280,6280,6280,0
20230726,190700,7648538140,6280,6280,6280,6280,0
20230726,190600,7648538140,6280,6280,6280,6280,0
20230726,190500,7648538140,6280,6280,6280,6280,0
20230726,190400,7648538140,6280,6280,6280,6280,0
20230726,190300,7648538140,6280,6280,6280,6280,0
20230726,190200,7648538140,6280,6280,6280,6280,25828
20230726,190100,7648538140,6280,6280,6280,6280,0
20230726,190000,7648538140,6280,6280,6280,6280,0
20230726,185900,7648538140,6280,6280,6280,6280,0
20230726,185800,7648538140,6280,6280,6280,6280,0
20230726,185700,7648538140,6280,6280,6280,6280,0
20230726,185600,7648538140,6280,6280,6280,6280,0
20230726,185500,7648538140,6280,6280,6280,6280,0
20230726,185400,7648538140,6280,6280,6280,6280,0
20230726,185300,7648538140,6280,6280,6280,6280,0
20230726,185200,7648538140,6280,6280,6280,6280,0
20230726,185100,7648538140,6280,6280,6280,6280,0
20230726,185000,7648538140,6280,6280,6280,6280,0
20230726,184900,7648538140,6280,6280,6280,6280,0
20230726,184800,7648538140,6280,6280,6280,6280,0
20230726,184700,7648538140,6280,6280,6280,6280,0
20230726,184600,7648538140,6280,6280,6280,6280,0
20230726,184500,7648538140,6280,6280,6280,6280,0
20230726,184400,7648538140,6280,6280,6280,6280,0
20230726,184300,7648538140,6280,6280,6280,6280,0
20230726,184200,7648538140,6280,6280,6280,6280,0
20230726,184100,7648538140,6280,6280,6280,6280,0
20230726,184000,7648538140,6280,6280,6280,6280,0
20230726,183900,7648538140,6280,6280,6280,6280,0
20230726,183800,7648538140,6280,6280,6280,6280,0
20230726,183700,7648538140,6280,6280,6280,6280,0
20230726,183600,7648538140,6280,6280,6280,6280,0
20230726,183500,7648538140,6280,6280,6280,6280,0
20230726,183400,7648538140,6280,6280,6280,6280,0
20230726,183300,7648538140,6280,6280,6280,6280,0
20230726,183200,7648538140,6280,6280,6280,6280,25828
20230726,183100,7648538140,6280,6280,6280,6280,0
20230726,183000,7648538140,6280,6280,6280,6280,0
20230726,182900,7648538140,6280,6280,6280,6280,0
20230726,182800,7648538140,6280,6280,6280,6280,0
20230726,182700,7648538140,6280,6280,6280,6280,0
20230726,182600,7648538140,6280,6280,6280,6280,0
20230726,182500,7648538140,6280,6280,6280,6280,0
20230726,182400,7648538140,6280,6280,6280,6280,0
20230726,182300,7648538140,6280,6280,6280,6280,0
20230726,182200,7648538140,6280,6280,6280,6280,0
20230726,182100,7648538140,6280,6280,6280,6280,0
20230726,182000,7648538140,6280,6280,6280,6280,0
20230726,181900,7648538140,6280,6280,6280,6280,0
20230726,181800,7648538140,6280,6280,6280,6280,0
20230726,181700,7648538140,6280,6280,6280,6280,0
20230726,181600,7648538140,6280,6280,6280,6280,0
20230726,181500,7648538140,6280,6280,6280,6280,0
20230726,181400,7648538140,6280,6280,6280,6280,0
20230726,181300,7648538140,6280,6280,6280,6280,0
20230726,181200,7648538140,6280,6280,6280,6280,0
20230726,181100,7648538140,6280,6280,6280,6280,0
20230726,181000,7648538140,6280,6280,6280,6280,0
20230726,180900,7648538140,6280,6280,6280,6280,0
20230726,180800,7648538140,6280,6280,6280,6280,0
20230726,180700,7648538140,6280,6280,6280,6280,0
20230726,180600,7648538140,6280,6280,6280,6280,0
20230726,180500,7648538140,6280,6280,6280,6280,0
20230726,180400,7648538140,6280,6280,6280,6280,0
20230726,180300,7648538140,6280,6280,6280,6280,0
20230726,180200,7648538140,6280,6280,6280,6280,25828
20230726,180100,7648538140,6280,6280,6280,6280,0
20230726,180000,7648538140,6280,6280,6280,6280,0
20230726,175900,7648538140,6280,6280,6280,6280,0
20230726,175800,7648538140,6280,6280,6280,6280,0
20230726,175700,7648538140,6280,6280,6280,6280,0
20230726,175600,7648538140,6280,6280,6280,6280,0
20230726,175500,7648538140,6280,6280,6280,6280,0
20230726,175400,7648538140,6280,6280,6280,6280,0
20230726,175300,7648538140,6280,6280,6280,6280,0
20230726,175200,7648538140,6280,6280,6280,6280,0
20230726,175100,7648538140,6280,6280,6280,6280,0
20230726,175000,7648538140,6280,6280,6280,6280,0
20230726,174900,7648538140,6280,6280,6280,6280,0
20230726,174800,7648538140,6280,6280,6280,6280,0
20230726,174700,7648538140,6280,6280,6280,6280,0
20230726,174600,7648538140,6280,6280,6280,6280,0
20230726,174500,7648538140,6280,6280,6280,6280,0
20230726,174400,7648538140,6280,6280,6280,6280,0
20230726,174300,7648538140,6280,6280,6280,6280,0
20230726,174200,7648538140,6280,6280,6280,6280,0
20230726,174100,7648538140,6280,6280,6280,6280,0
20230726,174000,7648538140,6280,6280,6280,6280,0
20230726,173900,7648538140,6280,6280,6280,6280,0
20230726,173800,7648538140,6280,6280,6280,6280,0
20230726,173700,7648538140,6280,6280,6280,6280,0
20230726,173600,7648538140,6280,6280,6280,6280,0
20230726,173500,7648538140,6280,6280,6280,6280,0
20230726,173400,7648538140,6280,6280,6280,6280,0
20230726,173300,7648538140,6280,6280,6280,6280,0
20230726,173200,7648538140,6280,6280,6280,6280,25828
20230726,173100,7648538140,6280,6280,6280,6280,0
20230726,173000,7648538140,6280,6280,6280,6280,0
20230726,172900,7648538140,6280,6280,6280,6280,0
20230726,172800,7648538140,6280,6280,6280,6280,0
20230726,172700,7648538140,6280,6280,6280,6280,0
20230726,172600,7648538140,6280,6280,6280,6280,0
20230726,172500,7648538140,6280,6280,6280,6280,0
20230726,172400,7648538140,6280,6280,6280,6280,0
20230726,172300,7648538140,6280,6280,6280,6280,0
20230726,172200,7648538140,6280,6280,6280,6280,0
20230726,172100,7648538140,6280,6280,6280,6280,0
20230726,172000,7648538140,6280,6280,6280,6280,0
20230726,171900,7648538140,6280,6280,6280,6280,0
20230726,171800,7648538140,6280,6280,6280,6280,0
20230726,171700,7648538140,6280,6280,6280,6280,0
20230726,171600,7648538140,6280,6280,6280,6280,0
20230726,171500,7648538140,6280,6280,6280,6280,0
20230726,171400,7648538140,6280,6280,6280,6280,0
20230726,171300,7648538140,6280,6280,6280,6280,0
20230726,171200,7648538140,6280,6280,6280,6280,0
20230726,171100,7648538140,6280,6280,6280,6280,0
20230726,171000,7648538140,6280,6280,6280,6280,0
20230726,170900,7648538140,6280,6280,6280,6280,0
20230726,170800,7648538140,6280,6280,6280,6280,0
20230726,170700,7648538140,6280,6280,6280,6280,0
20230726,170600,7648538140,6280,6280,6280,6280,0
20230726,170500,7648538140,6280,6280,6280,6280,0
20230726,170400,7648538140,6280,6280,6280,6280,0
20230726,170300,7648538140,6280,6280,6280,6280,0
20230726,170200,7648538140,6280,6280,6280,6280,25828
20230726,170100,7648538140,6280,6280,6280,6280,0
20230726,170000,7648538140,6280,6280,6280,6280,0
20230726,165900,7648538140,6280,6280,6280,6280,0
20230726,165800,7648538140,6280,6280,6280,6280,0
20230726,165700,7648538140,6280,6280,6280,6280,0
20230726,165600,7648538140,6280,6280,6280,6280,0
20230726,165500,7648538140,6280,6280,6280,6280,0
20230726,165400,7648538140,6280,6280,6280,6280,0
20230726,165300,7648538140,6280,6280,6280,6280,0
20230726,165200,7648538140,6280,6280,6280,6280,0
20230726,165100,7648538140,6280,6280,6280,6280,0
20230726,165000,7648538140,6280,6280,6280,6280,0
20230726,164900,7648538140,6280,6280,6280,6280,0
20230726,164800,7648538140,6280,6280,6280,6280,0
20230726,164700,7648538140,6280,6280,6280,6280,0
20230726,164600,7648538140,6280,6280,6280,6280,0
20230726,164500,7648538140,6280,6280,6280,6280,0
20230726,164400,7648538140,6280,6280,6280,6280,0
20230726,164300,7648538140,6280,6280,6280,6280,0
20230726,164200,7648538140,6280,6280,6280,6280,0
20230726,164100,7648538140,6280,6280,6280,6280,0
20230726,164000,7648538140,6280,6280,6280,6280,0
20230726,163900,7648538140,6280,6280,6280,6280,0
20230726,163800,7648538140,6280,6280,6280,6280,0
20230726,163700,7648538140,6280,6280,6280,6280,0
20230726,163600,7648538140,6280,6280,6280,6280,0
20230726,163500,7648538140,6280,6280,6280,6280,0
20230726,163400,7648538140,6280,6280,6280,6280,0
20230726,163300,7648538140,6280,6280,6280,6280,0
20230726,163200,7648538140,6280,6280,6280,6280,25828
20230726,163100,7648538140,6280,6280,6280,6280,0
20230726,163000,7648538140,6280,6280,6280,6280,0
20230726,162900,7648538140,6280,6280,6280,6280,0
20230726,162800,7648538140,6280,6280,6280,6280,0
20230726,162700,7648538140,6280,6280,6280,6280,0
20230726,162600,7648538140,6280,6280,6280,6280,0
20230726,162500,7648538140,6280,6280,6280,6280,0
20230726,162400,7648538140,6280,6280,6280,6280,0
20230726,162300,7648538140,6280,6280,6280,6280,0
20230726,162200,7648538140,6280,6280,6280,6280,0
20230726,162100,7648538140,6280,6280,6280,6280,0
20230726,162000,7648538140,6280,6280,6280,6280,0
20230726,161900,7648538140,6280,6280,6280,6280,0
20230726,161800,7648538140,6280,6280,6280,6280,0
20230726,161700,7648538140,6280,6280,6280,6280,0
20230726,161600,7648538140,6280,6280,6280,6280,0
20230726,161500,7648538140,6280,6280,6280,6280,0
20230726,161400,7648538140,6280,6280,6280,6280,0
20230726,161300,7648538140,6280,6280,6280,6280,0
20230726,161200,7648538140,6280,6280,6280,6280,0
20230726,161100,7648538140,6280,6280,6280,6280,0
20230726,161000,7648538140,6280,6280,6280,6280,0
20230726,160900,7648538140,6280,6280,6280,6280,0
20230726,160800,7648538140,6280,6280,6280,6280,0
20230726,160700,7648538140,6280,6280,6280,6280,0
20230726,160600,7648538140,6280,6280,6280,6280,0
20230726,160500,7648538140,6280,6280,6280,6280,0
20230726,160400,7648538140,6280,6280,6280,6280,0
20230726,160300,7648538140,6280,6280,6280,6280,0
20230726,160200,7648538140,6280,6280,6280,6280,25828
20230726,160100,7648538140,6280,6280,6280,6280,0
20230726,160000,7648538140,6280,6280,6280,6280,0
20230726,155900,7648538140,6280,6280,6280,6280,0
20230726,155800,7648538140,6280,6280,6280,6280,0
20230726,155700,7648538140,6280,6280,6280,6280,0
20230726,155600,7648538140,6280,6280,6280,6280,0
20230726,155500,7648538140,6280,6280,6280,6280,0
20230726,155400,7648538140,6280,6280,6280,6280,0
20230726,155300,7648538140,6280,6280,6280,6280,0
20230726,155200,7648538140,6280,6280,6280,6280,0
20230726,155100,7648538140,6280,6280,6280,6280,0
20230726,155000,7648538140,6280,6280,6280,6280,0
20230726,154900,7648538140,6280,6280,6280,6280,0
20230726,154800,7648538140,6280,6280,6280,6280,0
20230726,154700,7648538140,6280,6280,6280,6280,0
20230726,154600,7648538140,6280,6280,6280,6280,0
20230726,154500,7648538140,6280,6280,6280,6280,0
20230726,154400,7648538140,6280,6280,6280,6280,0
20230726,154300,7648538140,6280,6280,6280,6280,0
20230726,154200,7648538140,6280,6280,6280,6280,0
20230726,154100,7648538140,6280,6280,6280,6280,0
20230726,154000,7648538140,6280,6280,6280,6280,0
20230726,153900,7648538140,6280,6280,6280,6280,0
20230726,153800,7648538140,6280,6280,6280,6280,0
20230726,153700,7648538140,6280,6280,6280,6280,0
20230726,153600,7648538140,6280,6280,6280,6280,0
20230726,153500,7648538140,6280,6280,6280,6280,0
20230726,153400,7648538140,6280,6280,6280,6280,0
20230726,153300,7648538140,6280,6280,6280,6280,0
20230726,153200,7648538140,6280,6280,6280,6280,25828
20230726,153100,7648538140,6280,6280,6280,6280,0
20230726,153000,7648538140,6280,6280,6280,6280,25828
20230726,152900,7486338300,6320,6320,6320,6320,0
20230726,152800,7486338300,6320,6320,6320,6320,0
20230726,152700,7486338300,6320,6320,6320,6320,0
20230726,152600,7486338300,6320,6320,6320,6320,0
20230726,152500,7486338300,6320,6320,6320,6320,0
20230726,152400,7486338300,6320,6320,6320,6320,0
20230726,152300,7486338300,6320,6320,6320,6320,0
20230726,152200,7486338300,6320,6320,6320,6320,0
20230726,152100,7486338300,6320,6320,6320,6320,0
20230726,152000,7486338300,6320,6320,6320,6320,0
20230726,151900,7486338300,6320,6290,6320,6270,6402
20230726,151800,7446045280,6290,6320,6320,6290,1611
20230726,151700,7435907340,6320,6310,6330,6290,2057
20230726,151600,7422956770,6330,6330,6330,6320,4750
20230726,151500,7392911410,6320,6300,6320,6290,7959
20230726,151400,7342699920,6280,6280,6300,6270,8711
20230726,151300,7287980610,6280,6250,6280,6220,5760
20230726,151200,7251928980,6250,6220,6250,6220,2191
20230726,151100,7238277410,6230,6190,6230,6190,3161
20230726,151000,7218654280,6190,6220,6220,6190,3976
20230726,150900,7194009280,6200,6200,6230,6200,2332
20230726,150800,7179538090,6200,6210,6220,6200,2515
20230726,150700,7163919890,6210,6200,6210,6200,4211
20230726,150600,7137809960,6210,6220,6220,6200,1631
20230726,150500,7127682670,6220,6220,6220,6200,3100
20230726,150400,7108448720,6220,6250,6250,6210,4475
20230726,150300,7080584560,6250,6260,6260,6250,1841
20230726,150200,7069077490,6260,6270,6270,6250,1678
20230726,150100,7058562830,6260,6280,6300,6260,7149
20230726,150000,7013703950,6290,6280,6300,6270,8253
20230726,145900,6961824730,6270,6270,6300,6270,6574
20230726,145800,6920522450,6270,6250,6280,6230,8982
20230726,145700,6864263560,6250,6210,6250,6210,4259
20230726,145600,6837698920,6210,6230,6230,6200,5537
20230726,145500,6803317660,6220,6220,6220,6200,3000
20230726,145400,6784669240,6220,6210,6230,6200,4037
20230726,145300,6759552860,6240,6170,6240,6170,15326
20230726,145200,6664347370,6160,6170,6170,6160,191
20230726,145100,6663170800,6130,6140,6180,6130,4880
20230726,145000,6633229420,6130,6170,6170,6130,2163
20230726,144900,6619942240,6180,6180,6190,6180,2535
20230726,144800,6604275890,6180,6150,6180,6140,2341
20230726,144700,6589889200,6170,6170,6170,6140,2272
20230726,144600,6575925640,6170,6170,6170,6150,1597
20230726,144500,6566072690,6150,6150,6150,6150,28
20230726,144400,6565900490,6170,6170,6170,6160,1446
20230726,144300,6556990340,6160,6170,6190,6160,2254
20230726,144200,6543082700,6170,6190,6190,6170,2652
20230726,144100,6526705700,6190,6190,6190,6190,1411
20230726,144000,6517971610,6190,6190,6190,6180,1873
20230726,143900,6506381200,6190,6160,6190,6160,958
20230726,143800,6500463500,6150,6150,6170,6150,1088
20230726,143700,6493761080,6140,6150,6150,6140,978
20230726,143600,6487746890,6150,6150,6170,6130,2025
20230726,143500,6475300880,6160,6160,6160,6160,10
20230726,143400,6475239280,6170,6140,6180,6130,763
20230726,143300,6470545860,6110,6130,6150,6110,3907
20230726,143200,6446606500,6130,6140,6150,6130,2030
20230726,143100,6434152580,6140,6150,6150,6140,766
20230726,143000,6429444240,6150,6170,6180,6150,922
20230726,142900,6423768940,6180,6170,6180,6150,165
20230726,142800,6422751300,6180,6160,6180,6160,1516
20230726,142700,6413400880,6170,6150,6170,6140,385
20230726,142600,6411036010,6140,6140,6150,6140,725
20230726,142500,6406579870,6140,6130,6150,6130,3150
20230726,142400,6387250520,6130,6140,6150,6120,3153
20230726,142300,6367924100,6130,6140,6140,6120,2604
20230726,142200,6351970520,6150,6130,6150,6130,5
20230726,142100,6351939840,6130,6170,6170,6130,522
20230726,142000,6348730440,6180,6170,6180,6160,4505
20230726,141900,6320929450,6170,6160,6170,6150,720
20230726,141800,6316496940,6160,6160,6160,6130,668
20230726,141700,6312389020,6160,6140,6160,6120,4535
20230726,141600,6284550240,6140,6120,6140,6120,1093
20230726,141500,6277860860,6120,6100,6120,6100,1832
20230726,141400,6266685580,6120,6100,6120,6100,1261
20230726,141300,6258990980,6090,6060,6100,6060,2979
20230726,141200,6240883180,6060,6080,6090,6060,2036
20230726,141100,6228529720,6060,6110,6120,6060,2500
20230726,141000,6213365930,6110,6100,6120,6060,5350
20230726,140900,6180842880,6100,6090,6100,6080,514
20230726,140800,6177713810,6090,6100,6100,6090,317
20230726,140700,6175781350,6110,6120,6140,6100,1098
20230726,140600,6169075450,6100,6100,6110,6100,716
20230726,140500,6164702250,6080,6120,6120,6080,2601
20230726,140400,6148871280,6140,6080,6140,6080,4193
20230726,140300,6123204030,6080,6100,6120,6080,4860
20230726,140200,6093568760,6100,6080,6110,6060,2733
20230726,140100,6076941670,6080,6060,6100,6050,3199
20230726,140000,6057522740,6060,6070,6080,6050,2779
20230726,135900,6040670990,6070,6070,6070,6040,403
20230726,135800,6038236810,6070,6070,6070,6030,3894
20230726,135700,6014743170,6050,6060,6060,6030,5096
20230726,135600,5983924580,6060,6080,6080,6060,2081
20230726,135500,5971313700,6060,6100,6100,6060,6446
20230726,135400,5932101530,6090,6110,6120,6090,19520
20230726,135300,5813024430,6110,6120,6120,6110,5912
20230726,135200,5776879760,6130,6150,6150,6130,544
20230726,135100,5773542970,6150,6120,6150,6120,3212
20230726,135000,5753850910,6130,6140,6140,6110,97
20230726,134900,5753256210,6140,6110,6140,6110,3794
20230726,134800,5730069860,6120,6140,6140,6110,2732
20230726,134700,5713351760,6140,6130,6140,6110,13576
20230726,134600,5630327660,6130,6120,6140,6120,1270
20230726,134500,5622552010,6130,6130,6140,6130,1183
20230726,134400,5615300160,6140,6120,6140,6120,2237
20230726,134300,5601604520,6140,6140,6140,6140,41
20230726,134200,5601352780,6140,6150,6150,6110,13174
20230726,134100,5520531000,6160,6170,6170,6150,1003
20230726,134000,5514361690,6160,6150,6160,6140,6524
20230726,133900,5474226720,6160,6160,6160,6150,3776
20230726,133800,5450970030,6160,6180,6180,6160,3005
20230726,133700,5432428260,6180,6170,6200,6170,1178
20230726,133600,5425153350,6180,6180,6200,6180,2733
20230726,133500,5408263310,6180,6200,6210,6180,5010
20230726,133400,5377242600,6210,6210,6210,6200,244
20230726,133300,5375727600,6210,6200,6210,6200,1312
20230726,133200,5367587520,6210,6200,6220,6200,173
20230726,133100,5366513440,6210,6190,6210,6190,795
20230726,133000,5361588030,6190,6200,6200,6190,241
20230726,132900,5360096100,6210,6190,6210,6180,8793
20230726,132800,5305753050,6190,6190,6190,6190,324
20230726,132700,5303747490,6190,6190,6190,6180,518
20230726,132600,5300545310,6190,6180,6190,6180,307
20230726,132500,5298645030,6200,6220,6220,6190,1530
20230726,132400,5289132170,6180,6180,6180,6160,6307
20230726,132300,5250251940,6180,6200,6220,6180,487
20230726,132200,5247239740,6200,6210,6210,6200,636
20230726,132100,5243291520,6220,6270,6270,6220,1203
20230726,132000,5235797230,6260,6230,6270,6220,3262
20230726,131900,5215435640,6230,6210,6240,6210,1652
20230726,131800,5205161410,6210,6190,6210,6190,161
20230726,131700,5204164340,6190,6180,6190,6160,662
20230726,131600,5200078780,6180,6180,6180,6160,4489
20230726,131500,5172420150,6180,6160,6190,6160,1762
20230726,131400,5161542750,6170,6180,6180,6170,2073
20230726,131300,5148737690,6190,6180,6200,6180,1895
20230726,131200,5137009690,6200,6170,6200,6170,92
20230726,131100,5136441780,6170,6170,6170,6160,392
20230726,131000,5134025770,6170,6160,6170,6150,1645
20230726,130900,5123895610,6150,6150,6150,6150,755
20230726,130800,5119252360,6150,6150,6150,6150,1565
20230726,130700,5109627610,6150,6200,6200,6150,8473
20230726,130600,5057440770,6200,6180,6200,6170,4352
20230726,130500,5030555830,6190,6200,6210,6170,20416
20230726,130400,4904112670,6200,6220,6220,6200,12441
20230726,130300,4826892490,6220,6230,6230,6220,809
20230726,130200,4821860500,6230,6240,6240,6230,572
20230726,130100,4818294730,6240,6240,6240,6220,303
20230726,130000,4816409690,6220,6240,6240,6220,503
20230726,125900,4813280970,6240,6240,6240,6210,3813
20230726,125800,4789591540,6220,6230,6230,6220,4368
20230726,125700,4762421160,6220,6220,6230,6220,46
20230726,125600,4762134740,6230,6230,6240,6220,1534
20230726,125500,4752580960,6230,6220,6240,6220,153
20230726,125400,4751626860,6220,6240,6240,6220,1438
20230726,125300,4742669350,6240,6250,6250,6230,425
20230726,125200,4740019660,6250,6240,6260,6230,4562
20230726,125100,4711579090,6240,6260,6260,6240,19
20230726,125000,4711460190,6230,6240,6240,6230,3732
20230726,124900,4688197590,6240,6260,6270,6240,1731
20230726,124800,4677386730,6270,6250,6270,6250,806
20230726,124700,4672349110,6250,6250,6250,6250,0
20230726,124600,4672349110,6250,6260,6280,6240,3359
20230726,124500,4651359100,6260,6280,6280,6250,2656
20230726,124400,4634707510,6240,6270,6290,6240,8730
20230726,124300,4580137410,6280,6290,6310,6280,1565
20230726,124200,4570306450,6280,6310,6320,6280,836
20230726,124100,4565034200,6280,6280,6310,6280,188
20230726,124000,4563849000,6320,6280,6320,6280,1864
20230726,123900,4552133000,6280,6280,6290,6280,485
20230726,123800,4549087190,6280,6270,6280,6260,1439
20230726,123700,4540076140,6290,6290,6290,6280,1724
20230726,123600,4529249140,6280,6290,6290,6280,488
20230726,123500,4526184220,6290,6310,6310,6290,3542
20230726,123400,4503868610,6300,6300,6330,6300,3430
20230726,123300,4482245640,6300,6310,6310,6300,824
20230726,123200,4477049400,6310,6300,6310,6300,239
20230726,123100,4475543550,6310,6310,6310,6300,512
20230726,123000,4472313020,6310,6300,6310,6300,2394
20230726,122900,4457230800,6300,6300,6300,6300,3240
20230726,122800,4436818800,6300,6300,6310,6300,348
20230726,122700,4434626380,6310,6270,6310,6270,3018
20230726,122600,4415619710,6280,6280,6280,6280,12
20230726,122500,4415544350,6280,6280,6280,6280,12
20230726,122400,4415468990,6280,6250,6280,6230,109
20230726,122300,4414787870,6250,6250,6250,6250,3
20230726,122200,4414769120,6230,6220,6250,6220,43
20230726,122100,4414501290,6220,6250,6250,6220,5995
20230726,122000,4377164450,6250,6250,6250,6250,50
20230726,121900,4376851950,6250,6280,6280,6250,586
20230726,121800,4373189420,6250,6250,6250,6250,520
20230726,121700,4369939420,6250,6250,6290,6250,674
20230726,121600,4365715640,6250,6250,6250,6250,16
20230726,121500,4365615640,6250,6300,6300,6250,1560
20230726,121400,4355863900,6300,6250,6310,6250,1463
20230726,121300,4346674420,6250,6250,6250,6250,526
20230726,121200,4343386920,6280,6270,6280,6270,117
20230726,121100,4342652460,6240,6280,6280,6240,5045
20230726,121000,4311135860,6280,6270,6280,6260,793
20230726,120900,4306170980,6280,6260,6280,6260,211
20230726,120800,4304846120,6280,6260,6280,6250,307
20230726,120700,4302926200,6260,6260,6260,6250,3236
20230726,120600,4282668930,6260,6260,6260,6260,22
20230726,120500,4282531210,6250,6260,6260,6250,1123
20230726,120400,4275505720,6260,6270,6270,6250,4173
20230726,120300,4249405100,6290,6280,6290,6280,2998
20230726,120200,4230576170,6280,6290,6290,6280,202
20230726,120100,4229306740,6300,6300,6300,6290,13
20230726,120000,4229224850,6260,6270,6300,6260,2675
20230726,115900,4212453070,6270,6280,6280,6250,12688
20230726,115800,4132979380,6280,6330,6330,6270,13624
20230726,115700,4047301530,6330,6300,6330,6300,19
20230726,115600,4047181710,6300,6310,6310,6300,1894
20230726,115500,4035244460,6310,6330,6330,6310,682
20230726,115400,4030933460,6330,6300,6330,6300,1500
20230726,115300,4021453810,6300,6300,6310,6290,2479
20230726,115200,4005856450,6310,6300,6310,6290,834
20230726,115100,4000609050,6310,6300,6310,6290,660
20230726,115000,3996452650,6300,6300,6310,6300,766
20230726,114900,3991623790,6310,6300,6310,6300,1067
20230726,114800,3984901380,6310,6300,6310,6300,525
20230726,114700,3981591790,6310,6310,6320,6310,1682
20230726,114600,3970977900,6320,6310,6320,6310,38
20230726,114500,3970737750,6310,6310,6310,6310,189
20230726,114400,3969545160,6320,6310,6320,6310,342
20230726,114300,3967386600,6320,6320,6320,6320,258
20230726,114200,3965756040,6320,6290,6320,6290,3525
20230726,114100,3943511670,6290,6300,6300,6290,1716
20230726,114000,3932700880,6300,6290,6300,6290,516
20230726,113900,3929454440,6290,6270,6300,6270,2701
20230726,113800,3912469370,6270,6270,6270,6270,1266
20230726,113700,3904531550,6260,6260,6260,6260,1063
20230726,113600,3897877170,6250,6250,6250,6250,121
20230726,113500,3897120920,6250,6240,6250,6240,59
20230726,113400,3896752210,6240,6250,6250,6240,727
20230726,113300,3892210620,6250,6250,6250,6250,619
20230726,113200,3888341870,6240,6240,6250,6230,2583
20230726,113100,3872240810,6250,6250,6250,6240,975
20230726,113000,3866150560,6250,6250,6250,6230,461
20230726,112900,3863269630,6240,6230,6240,6230,2760
20230726,112800,3846061400,6230,6230,6230,6230,1475
20230726,112700,3836872150,6230,6220,6230,6220,1356
20230726,112600,3828435130,6220,6240,6240,6220,2449
20230726,112500,3813175620,6240,6240,6240,6240,150
20230726,112400,3812239620,6250,6240,6250,6240,501
20230726,112300,3809112510,6240,6250,6250,6230,3835
20230726,112200,3785188350,6250,6250,6250,6250,2755
20230726,112100,3767969600,6250,6250,6260,6250,1477
20230726,112000,3758738220,6250,6260,6260,6250,1028
20230726,111900,3752312870,6260,6270,6270,6260,539
20230726,111800,3748938700,6270,6270,6270,6270,10
20230726,111700,3748876000,6270,6250,6270,6250,392
20230726,111600,3746425710,6250,6250,6250,6250,254
20230726,111500,3744838210,6250,6250,6270,6250,432
20230726,111400,3742136410,6250,6250,6250,6250,1126
20230726,111300,3735098910,6250,6250,6250,6250,16
20230726,111200,3734998910,6250,6260,6260,6250,707
20230726,111100,3730579540,6260,6260,6260,6250,1481
20230726,111000,3721311200,6260,6270,6270,6260,369
20230726,110900,3719001150,6270,6280,6290,6260,1864
20230726,110800,3707311900,6280,6290,6300,6280,2210
20230726,110700,3693425140,6310,6310,6310,6290,4970
20230726,110600,3662121200,6310,6300,6310,6290,556
20230726,110500,3658619710,6300,6290,6300,6290,3116
20230726,110400,3638992560,6300,6290,6300,6290,31
20230726,110300,3638797270,6300,6300,6300,6290,467
20230726,110200,3635856790,6300,6290,6300,6290,1333
20230726,110100,3627469280,6290,6300,6300,6290,701
20230726,110000,3623057980,6300,6300,6300,6280,1059
20230726,105900,3616402780,6290,6290,6290,6280,532
20230726,105800,3613060300,6290,6290,6290,6280,948
20230726,105700,3607103760,6280,6280,6290,6280,347
20230726,105600,3604924530,6280,6290,6290,6280,226
20230726,105500,3603505150,6290,6280,6290,6270,1680
20230726,105400,3592953470,6270,6270,6280,6270,1556
20230726,105300,3583195510,6290,6270,6290,6270,1971
20230726,105200,3570829400,6280,6290,6290,6260,1762
20230726,105100,3559761420,6280,6250,6280,6250,4160
20230726,105000,3533706060,6260,6210,6270,6210,6600
20230726,104900,3492534560,6210,6220,6220,6210,9225
20230726,104800,3435239860,6230,6220,6230,6210,4410
20230726,104700,3407848290,6210,6240,6240,6210,11728
20230726,104600,3334848570,6240,6240,6240,6230,1708
20230726,104500,3324205650,6240,6260,6260,6240,4422
20230726,104400,3296588920,6250,6250,6250,6250,603
20230726,104300,3292820170,6250,6270,6270,6250,2101
20230726,104200,3279654480,6270,6280,6280,6260,1027
20230726,104100,3273206050,6280,6260,6280,6260,1609
20230726,104000,3263102870,6260,6250,6260,6250,1499
20230726,103900,3253729680,6250,6250,6250,6250,1143
20230726,103800,3246585930,6250,6250,6260,6250,4972
20230726,103700,3215505930,6250,6250,6250,6250,1006
20230726,103600,3209218430,6250,6250,6260,6250,1778
20230726,103500,3198104900,6250,6270,6270,6250,4412
20230726,103400,3170460770,6280,6270,6280,6260,782
20230726,103300,3165557980,6260,6270,6270,6260,3127
20230726,103200,3145978100,6260,6260,6280,6260,759
20230726,103100,3141220380,6260,6260,6280,6260,3292
20230726,103000,3120585910,6260,6260,6260,6260,3086
20230726,102900,3101267550,6260,6260,6270,6250,1400
20230726,102800,3092503830,6270,6270,6270,6260,1020
20230726,102700,3086118430,6260,6240,6270,6240,2343
20230726,102600,3071470640,6240,6250,6270,6230,6019
20230726,102500,3033896050,6270,6280,6280,6250,16365
20230726,102400,2931538550,6270,6290,6290,6270,8192
20230726,102300,2880136530,6290,6300,6300,6280,3754
20230726,102200,2856534000,6290,6330,6330,6290,12841
20230726,102100,2775598420,6330,6330,6330,6310,1207
20230726,102000,2767966550,6330,6320,6330,6310,6642
20230726,101900,2726026350,6320,6330,6340,6320,7215
20230726,101800,2680390770,6330,6330,6340,6330,897
20230726,101700,2674709560,6350,6330,6350,6330,1118
20230726,101600,2667613380,6350,6350,6350,6330,2389
20230726,101500,2652488880,6350,6340,6360,6330,1135
20230726,101400,2645294430,6340,6340,6340,6330,3442
20230726,101300,2623506070,6340,6340,6370,6330,3461
20230726,101200,2601562140,6340,6350,6380,6340,2344
20230726,101100,2586675240,6350,6350,6350,6320,2006
20230726,101000,2573972080,6350,6360,6360,6330,54
20230726,100900,2573630180,6330,6340,6340,6330,3150
20230726,100800,2553687570,6340,6340,6360,6330,1962
20230726,100700,2541248590,6330,6340,6340,6330,6650
20230726,100600,2499133420,6340,6340,6350,6340,835
20230726,100500,2493839330,6350,6350,6350,6340,1128
20230726,100400,2486678300,6340,6350,6350,6340,1294
20230726,100300,2478463100,6350,6370,6370,6350,2033
20230726,100200,2465538800,6360,6350,6360,6350,4237
20230726,100100,2438593690,6350,6360,6360,6350,1945
20230726,100000,2426239180,6360,6370,6370,6360,2647
20230726,095900,2409404060,6370,6360,6370,6360,992
20230726,095800,2403094930,6360,6360,6360,6350,5369
20230726,095700,2368948320,6350,6350,6360,6350,1837
20230726,095600,2357273810,6360,6360,6360,6330,8185
20230726,095500,2305338320,6360,6350,6360,6350,1555
20230726,095400,2295453850,6350,6360,6360,6350,6257
20230726,095300,2255665120,6360,6390,6390,6360,4942
20230726,095200,2224194180,6380,6380,6390,6370,1833
20230726,095100,2212500020,6380,6380,6380,6370,898
20230726,095000,2206772790,6380,6380,6390,6370,4075
20230726,094900,2180770840,6370,6390,6400,6370,3645
20230726,094800,2157522200,6390,6420,6420,6390,6979
20230726,094700,2112849600,6420,6430,6430,6420,1834
20230726,094600,2101068030,6430,6450,6450,6430,2818
20230726,094500,2082926740,6450,6450,6450,6440,3045
20230726,094400,2063316770,6450,6460,6470,6450,1142
20230726,094300,2055942960,6470,6470,6470,6470,258
20230726,094200,2054273700,6470,6440,6470,6440,1000
20230726,094100,2047820250,6440,6450,6450,6440,7382
20230726,094000,2000217760,6460,6460,6470,6450,7059
20230726,093900,1954661050,6460,6460,6460,6450,2325
20230726,093800,1939657300,6460,6460,6460,6460,262
20230726,093700,1937964780,6470,6430,6480,6430,3243
20230726,093600,1917046220,6430,6440,6450,6420,5400
20230726,093500,1882311020,6440,6460,6470,6440,1581
20230726,093400,1872101800,6450,6460,6480,6450,2392
20230726,093300,1856645760,6460,6440,6460,6420,14074
20230726,093200,1766180590,6440,6410,6440,6400,7842
20230726,093100,1715933490,6410,6400,6420,6400,2400
20230726,093000,1700563570,6400,6410,6420,6400,4120
20230726,092900,1674177410,6420,6440,6440,6420,5081
20230726,092800,1641481700,6440,6420,6440,6420,2597
20230726,092700,1624785680,6410,6400,6410,6400,516
20230726,092600,1621481300,6400,6390,6410,6390,1899
20230726,092500,1609318840,6390,6380,6410,6380,3713
20230726,092400,1585577820,6380,6430,6430,6380,10089
20230726,092300,1520989130,6430,6460,6460,6430,6539
20230726,092200,1478907210,6450,6480,6480,6450,7586
20230726,092100,1429888860,6480,6490,6490,6480,1589
20230726,092000,1419591980,6500,6510,6510,6490,4538
20230726,091900,1390093520,6500,6490,6510,6480,3385
20230726,091800,1368119280,6490,6500,6520,6480,10580
20230726,091700,1299290620,6500,6480,6500,6480,5154
20230726,091600,1265860760,6480,6450,6480,6430,7028
20230726,091500,1220539210,6450,6490,6490,6440,5149
20230726,091400,1187270820,6480,6450,6500,6450,7612
20230726,091300,1137943110,6450,6400,6450,6400,2879
20230726,091200,1119418340,6390,6390,6400,6380,2046
20230726,091100,1106349800,6380,6410,6430,6350,12145
20230726,091000,1028883600,6410,6410,6420,6380,5704
20230726,090900,992347370,6400,6420,6420,6360,5113
20230726,090800,959721380,6390,6390,6420,6370,19104
20230726,090700,837695580,6390,6410,6420,6390,12082
20230726,090600,760258690,6410,6420,6430,6410,5937
20230726,090500,722184050,6420,6440,6450,6420,4732
20230726,090400,691765550,6440,6420,6450,6420,6879
20230726,090300,647534850,6420,6420,6430,6400,3281
20230726,090200,626492760,6420,6420,6430,6410,4616
20230726,090100,596879440,6440,6400,6450,6370,9326
20230726,090000,537004870,6370,6410,6430,6320,83855