stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183100,41433308390,6820,6820,6820,6820,47165
20230726,183000,41433308390,6820,6820,6820,6820,0
20230726,182900,41433308390,6820,6820,6820,6820,0
20230726,182800,41433308390,6820,6820,6820,6820,0
20230726,182700,41433308390,6820,6820,6820,6820,0
20230726,182600,41433308390,6820,6820,6820,6820,0
20230726,182500,41433308390,6820,6820,6820,6820,0
20230726,182400,41433308390,6820,6820,6820,6820,0
20230726,182300,41433308390,6820,6820,6820,6820,0
20230726,182200,41433308390,6820,6820,6820,6820,0
20230726,182100,41433308390,6820,6820,6820,6820,0
20230726,182000,41433308390,6820,6820,6820,6820,0
20230726,181900,41433308390,6820,6820,6820,6820,0
20230726,181800,41433308390,6820,6820,6820,6820,0
20230726,181700,41433308390,6820,6820,6820,6820,0
20230726,181600,41433308390,6820,6820,6820,6820,0
20230726,181500,41433308390,6820,6820,6820,6820,0
20230726,181400,41433308390,6820,6820,6820,6820,0
20230726,181300,41433308390,6820,6820,6820,6820,0
20230726,181200,41433308390,6820,6820,6820,6820,0
20230726,181100,41433308390,6820,6820,6820,6820,0
20230726,181000,41433308390,6820,6820,6820,6820,0
20230726,180900,41433308390,6820,6820,6820,6820,0
20230726,180800,41433308390,6820,6820,6820,6820,0
20230726,180700,41433308390,6820,6820,6820,6820,0
20230726,180600,41433308390,6820,6820,6820,6820,0
20230726,180500,41433308390,6820,6820,6820,6820,0
20230726,180400,41433308390,6820,6820,6820,6820,0
20230726,180300,41433308390,6820,6820,6820,6820,0
20230726,180200,41433308390,6820,6820,6820,6820,0
20230726,180100,41433308390,6820,6820,6820,6820,47165
20230726,180000,41433308390,6820,6820,6820,6820,0
20230726,175900,41433308390,6820,6820,6820,6820,0
20230726,175800,41433308390,6820,6820,6820,6820,0
20230726,175700,41433308390,6820,6820,6820,6820,0
20230726,175600,41433308390,6820,6820,6820,6820,0
20230726,175500,41433308390,6820,6820,6820,6820,0
20230726,175400,41433308390,6820,6820,6820,6820,0
20230726,175300,41433308390,6820,6820,6820,6820,0
20230726,175200,41433308390,6820,6820,6820,6820,0
20230726,175100,41433308390,6820,6820,6820,6820,0
20230726,175000,41433308390,6820,6820,6820,6820,0
20230726,174900,41433308390,6820,6820,6820,6820,0
20230726,174800,41433308390,6820,6820,6820,6820,0
20230726,174700,41433308390,6820,6820,6820,6820,0
20230726,174600,41433308390,6820,6820,6820,6820,0
20230726,174500,41433308390,6820,6820,6820,6820,0
20230726,174400,41433308390,6820,6820,6820,6820,0
20230726,174300,41433308390,6820,6820,6820,6820,0
20230726,174200,41433308390,6820,6820,6820,6820,0
20230726,174100,41433308390,6820,6820,6820,6820,0
20230726,174000,41433308390,6820,6820,6820,6820,0
20230726,173900,41433308390,6820,6820,6820,6820,0
20230726,173800,41433308390,6820,6820,6820,6820,0
20230726,173700,41433308390,6820,6820,6820,6820,0
20230726,173600,41433308390,6820,6820,6820,6820,0
20230726,173500,41433308390,6820,6820,6820,6820,0
20230726,173400,41433308390,6820,6820,6820,6820,0
20230726,173300,41433308390,6820,6820,6820,6820,0
20230726,173200,41433308390,6820,6820,6820,6820,0
20230726,173100,41433308390,6820,6820,6820,6820,47165
20230726,173000,41433308390,6820,6820,6820,6820,0
20230726,172900,41433308390,6820,6820,6820,6820,0
20230726,172800,41433308390,6820,6820,6820,6820,0
20230726,172700,41433308390,6820,6820,6820,6820,0
20230726,172600,41433308390,6820,6820,6820,6820,0
20230726,172500,41433308390,6820,6820,6820,6820,0
20230726,172400,41433308390,6820,6820,6820,6820,0
20230726,172300,41433308390,6820,6820,6820,6820,0
20230726,172200,41433308390,6820,6820,6820,6820,0
20230726,172100,41433308390,6820,6820,6820,6820,0
20230726,172000,41433308390,6820,6820,6820,6820,0
20230726,171900,41433308390,6820,6820,6820,6820,0
20230726,171800,41433308390,6820,6820,6820,6820,0
20230726,171700,41433308390,6820,6820,6820,6820,0
20230726,171600,41433308390,6820,6820,6820,6820,0
20230726,171500,41433308390,6820,6820,6820,6820,0
20230726,171400,41433308390,6820,6820,6820,6820,0
20230726,171300,41433308390,6820,6820,6820,6820,0
20230726,171200,41433308390,6820,6820,6820,6820,0
20230726,171100,41433308390,6820,6820,6820,6820,0
20230726,171000,41433308390,6820,6820,6820,6820,0
20230726,170900,41433308390,6820,6820,6820,6820,0
20230726,170800,41433308390,6820,6820,6820,6820,0
20230726,170700,41433308390,6820,6820,6820,6820,0
20230726,170600,41433308390,6820,6820,6820,6820,0
20230726,170500,41433308390,6820,6820,6820,6820,0
20230726,170400,41433308390,6820,6820,6820,6820,0
20230726,170300,41433308390,6820,6820,6820,6820,0
20230726,170200,41433308390,6820,6820,6820,6820,0
20230726,170100,41433308390,6820,6820,6820,6820,47165
20230726,170000,41433308390,6820,6820,6820,6820,0
20230726,165900,41433308390,6820,6820,6820,6820,0
20230726,165800,41433308390,6820,6820,6820,6820,0
20230726,165700,41433308390,6820,6820,6820,6820,0
20230726,165600,41433308390,6820,6820,6820,6820,0
20230726,165500,41433308390,6820,6820,6820,6820,0
20230726,165400,41433308390,6820,6820,6820,6820,0
20230726,165300,41433308390,6820,6820,6820,6820,0
20230726,165200,41433308390,6820,6820,6820,6820,0
20230726,165100,41433308390,6820,6820,6820,6820,0
20230726,165000,41433308390,6820,6820,6820,6820,0
20230726,164900,41433308390,6820,6820,6820,6820,0
20230726,164800,41433308390,6820,6820,6820,6820,0
20230726,164700,41433308390,6820,6820,6820,6820,0
20230726,164600,41433308390,6820,6820,6820,6820,0
20230726,164500,41433308390,6820,6820,6820,6820,0
20230726,164400,41433308390,6820,6820,6820,6820,0
20230726,164300,41433308390,6820,6820,6820,6820,0
20230726,164200,41433308390,6820,6820,6820,6820,0
20230726,164100,41433308390,6820,6820,6820,6820,0
20230726,164000,41433308390,6820,6820,6820,6820,0
20230726,163900,41433308390,6820,6820,6820,6820,0
20230726,163800,41433308390,6820,6820,6820,6820,0
20230726,163700,41433308390,6820,6820,6820,6820,0
20230726,163600,41433308390,6820,6820,6820,6820,0
20230726,163500,41433308390,6820,6820,6820,6820,0
20230726,163400,41433308390,6820,6820,6820,6820,0
20230726,163300,41433308390,6820,6820,6820,6820,0
20230726,163200,41433308390,6820,6820,6820,6820,0
20230726,163100,41433308390,6820,6820,6820,6820,47165
20230726,163000,41433308390,6820,6820,6820,6820,0
20230726,162900,41433308390,6820,6820,6820,6820,0
20230726,162800,41433308390,6820,6820,6820,6820,0
20230726,162700,41433308390,6820,6820,6820,6820,0
20230726,162600,41433308390,6820,6820,6820,6820,0
20230726,162500,41433308390,6820,6820,6820,6820,0
20230726,162400,41433308390,6820,6820,6820,6820,0
20230726,162300,41433308390,6820,6820,6820,6820,0
20230726,162200,41433308390,6820,6820,6820,6820,0
20230726,162100,41433308390,6820,6820,6820,6820,0
20230726,162000,41433308390,6820,6820,6820,6820,0
20230726,161900,41433308390,6820,6820,6820,6820,0
20230726,161800,41433308390,6820,6820,6820,6820,0
20230726,161700,41433308390,6820,6820,6820,6820,0
20230726,161600,41433308390,6820,6820,6820,6820,0
20230726,161500,41433308390,6820,6820,6820,6820,0
20230726,161400,41433308390,6820,6820,6820,6820,0
20230726,161300,41433308390,6820,6820,6820,6820,0
20230726,161200,41433308390,6820,6820,6820,6820,0
20230726,161100,41433308390,6820,6820,6820,6820,0
20230726,161000,41433308390,6820,6820,6820,6820,0
20230726,160900,41433308390,6820,6820,6820,6820,0
20230726,160800,41433308390,6820,6820,6820,6820,0
20230726,160700,41433308390,6820,6820,6820,6820,0
20230726,160600,41433308390,6820,6820,6820,6820,0
20230726,160500,41433308390,6820,6820,6820,6820,0
20230726,160400,41433308390,6820,6820,6820,6820,0
20230726,160300,41433308390,6820,6820,6820,6820,0
20230726,160200,41433308390,6820,6820,6820,6820,0
20230726,160100,41433308390,6820,6820,6820,6820,47165
20230726,160000,41433308390,6820,6820,6820,6820,0
20230726,155900,41433308390,6820,6820,6820,6820,0
20230726,155800,41433308390,6820,6820,6820,6820,0
20230726,155700,41433308390,6820,6820,6820,6820,0
20230726,155600,41433308390,6820,6820,6820,6820,0
20230726,155500,41433308390,6820,6820,6820,6820,0
20230726,155400,41433308390,6820,6820,6820,6820,0
20230726,155300,41433308390,6820,6820,6820,6820,0
20230726,155200,41433308390,6820,6820,6820,6820,0
20230726,155100,41433308390,6820,6820,6820,6820,0
20230726,155000,41433308390,6820,6820,6820,6820,0
20230726,154900,41433308390,6820,6820,6820,6820,0
20230726,154800,41433308390,6820,6820,6820,6820,0
20230726,154700,41433308390,6820,6820,6820,6820,0
20230726,154600,41433308390,6820,6820,6820,6820,0
20230726,154500,41433308390,6820,6820,6820,6820,0
20230726,154400,41433308390,6820,6820,6820,6820,0
20230726,154300,41433308390,6820,6820,6820,6820,0
20230726,154200,41433308390,6820,6820,6820,6820,0
20230726,154100,41433308390,6820,6820,6820,6820,0
20230726,154000,41433308390,6820,6820,6820,6820,0
20230726,153900,41433308390,6820,6820,6820,6820,0
20230726,153800,41433308390,6820,6820,6820,6820,0
20230726,153700,41433308390,6820,6820,6820,6820,0
20230726,153600,41433308390,6820,6820,6820,6820,0
20230726,153500,41433308390,6820,6820,6820,6820,0
20230726,153400,41433308390,6820,6820,6820,6820,0
20230726,153300,41433308390,6820,6820,6820,6820,0
20230726,153200,41433308390,6820,6820,6820,6820,0
20230726,153100,41433308390,6820,6820,6820,6820,47165
20230726,153000,41433308390,6820,6820,6820,6820,47165
20230726,152900,41111643090,6790,6790,6790,6790,0
20230726,152800,41111643090,6790,6790,6790,6790,0
20230726,152700,41111643090,6790,6790,6790,6790,0
20230726,152600,41111643090,6790,6790,6790,6790,0
20230726,152500,41111643090,6790,6790,6790,6790,0
20230726,152400,41111643090,6790,6790,6790,6790,0
20230726,152300,41111643090,6790,6790,6790,6790,0
20230726,152200,41111643090,6790,6790,6790,6790,0
20230726,152100,41111643090,6790,6790,6790,6790,0
20230726,152000,41111643090,6790,6790,6790,6790,0
20230726,151900,41111643090,6790,6800,6850,6770,15261
20230726,151800,41007845960,6790,6850,6860,6780,21064
20230726,151700,40864312050,6850,6860,6860,6840,10181
20230726,151600,40794559020,6860,6860,6870,6850,4355
20230726,151500,40764677360,6860,6860,6870,6850,6078
20230726,151400,40723009360,6860,6840,6870,6840,7044
20230726,151300,40674772130,6830,6820,6840,6800,7351
20230726,151200,40624646060,6820,6790,6840,6770,15346
20230726,151100,40520276670,6780,6780,6800,6740,11379
20230726,151000,40443266350,6740,6770,6790,6720,17406
20230726,150900,40325442670,6770,6790,6800,6750,8102
20230726,150800,40270589740,6790,6800,6810,6790,10066
20230726,150700,40202115220,6810,6810,6810,6800,17171
20230726,150600,40085301440,6810,6820,6830,6800,7228
20230726,150500,40036081170,6820,6830,6840,6820,7488
20230726,150400,39984923930,6840,6860,6860,6820,4373
20230726,150300,39954993410,6860,6830,6860,6800,14835
20230726,150200,39853821860,6820,6860,6870,6820,10767
20230726,150100,39780086850,6850,6880,6880,6850,5559
20230726,150000,39741968580,6850,6900,6930,6850,8132
20230726,145900,39686043670,6900,6940,6940,6900,4866
20230726,145800,39652382110,6930,6940,6950,6920,3348
20230726,145700,39629163090,6940,6870,6940,6870,8649
20230726,145600,39569527750,6870,6920,6920,6870,7125
20230726,145500,39520399060,6940,6930,6950,6910,6140
20230726,145400,39477833820,6930,6970,6970,6930,15474
20230726,145300,39370403760,6970,6970,6970,6960,3320
20230726,145200,39347268750,6960,6960,6970,6960,2926
20230726,145100,39326900970,6960,6940,6960,6940,2814
20230726,145000,39307341040,6940,6960,6960,6940,2614
20230726,144900,39289186450,6960,6970,6970,6950,9360
20230726,144800,39224076320,6970,6970,6980,6960,3561
20230726,144700,39199248650,6980,6990,6990,6940,3218
20230726,144600,39176866120,6990,6960,6990,6950,5399
20230726,144500,39139301300,6950,6950,6950,6930,9183
20230726,144400,39075583940,6960,6960,6960,6940,4750
20230726,144300,39042603270,6930,6970,6990,6930,15153
20230726,144200,38937165550,6980,6990,6990,6960,9874
20230726,144100,38868272990,7000,7000,7010,6990,6455
20230726,144000,38823095620,7010,6980,7020,6980,5085
20230726,143900,38787464240,6980,7000,7030,6980,20017
20230726,143800,38647119620,7000,6990,7000,6980,5018
20230726,143700,38612034520,6990,6990,6990,6980,10884
20230726,143600,38536007680,6980,6970,6990,6960,6328
20230726,143500,38491872150,6970,6950,6970,6950,7156
20230726,143400,38442097450,6950,6930,6950,6910,6638
20230726,143300,38396118800,6920,6930,6950,6920,3238
20230726,143200,38373683030,6930,6910,6930,6900,7784
20230726,143100,38319911240,6920,6950,6950,6910,13802
20230726,143000,38224152010,6950,6960,6960,6940,7949
20230726,142900,38168912940,6960,6960,6960,6950,3143
20230726,142800,38147060050,6960,6940,6960,6920,7686
20230726,142700,38093644750,6940,6880,6940,6880,5006
20230726,142600,38059095620,6870,6880,6890,6870,8725
20230726,142500,37999030550,6880,6890,6890,6870,2785
20230726,142400,37979872330,6900,6890,6900,6880,3208
20230726,142300,37957786460,6880,6830,6890,6820,4464
20230726,142200,37927209740,6820,6870,6880,6820,7428
20230726,142100,37876306800,6870,6910,6920,6850,9882
20230726,142000,37808333720,6920,6950,6970,6920,13514
20230726,141900,37714521920,6950,6960,6970,6940,6622
20230726,141800,37668469020,6960,6890,6970,6890,25590
20230726,141700,37490645250,6900,6870,6900,6850,8979
20230726,141600,37428908090,6870,6810,6890,6810,12221
20230726,141500,37345292350,6800,6750,6820,6750,4876
20230726,141400,37312170150,6760,6740,6760,6720,12570
20230726,141300,37227426630,6740,6740,6750,6740,6573
20230726,141200,37183118940,6750,6750,6750,6730,2461
20230726,141100,37166527800,6750,6740,6770,6710,15821
20230726,141000,37059795490,6740,6750,6770,6730,14442
20230726,140900,36962340080,6750,6830,6840,6750,9187
20230726,140800,36899966630,6830,6820,6830,6800,9690
20230726,140700,36833923620,6810,6790,6830,6790,4332
20230726,140600,36804400470,6810,6830,6830,6780,10531
20230726,140500,36732747300,6820,6910,6910,6820,15506
20230726,140400,36626444980,6910,6930,6940,6870,21894
20230726,140300,36475231950,6920,6830,6930,6820,18183
20230726,140200,36350035170,6820,6800,6850,6770,12513
20230726,140100,36264680200,6800,6700,6850,6700,20103
20230726,140000,36128019540,6700,6700,6730,6670,20281
20230726,135900,35992219650,6670,6660,6710,6650,27125
20230726,135800,35811303240,6690,6690,6690,6690,0
20230726,135700,35811303240,6690,6690,6710,6690,4642
20230726,135600,35780248200,6700,6780,6790,6700,48202
20230726,135500,35455775450,6780,6800,6820,6750,24687
20230726,135400,35288722320,6800,6830,6830,6780,28413
20230726,135300,35095391140,6830,6910,6910,6830,21548
20230726,135200,34947421900,6910,6920,6920,6910,5429
20230726,135100,34909869500,6930,6960,6960,6920,4597
20230726,135000,34877977220,6950,6950,6960,6900,14795
20230726,134900,34775434430,6950,6970,6970,6950,2686
20230726,134800,34756730520,6960,6890,6960,6890,9137
20230726,134700,34693458030,6880,6830,6900,6830,7380
20230726,134600,34642801340,6830,6860,6870,6820,21138
20230726,134500,34498052980,6860,6900,6910,6850,9787
20230726,134400,34430786140,6900,6950,6950,6900,8824
20230726,134300,34369758830,6950,6860,6950,6860,13164
20230726,134200,34278680630,6860,6900,6930,6820,35984
20230726,134100,34031288700,6910,6840,6940,6840,10515
20230726,134000,33958798060,6840,6780,6850,6770,42181
20230726,133900,33671904370,6800,7000,7010,6730,103825
20230726,133800,32957226500,7010,7000,7010,7000,22921
20230726,133700,32796757340,7010,7010,7030,7010,7033
20230726,133600,32747439550,7010,7040,7050,7010,12601
20230726,133500,32658883570,7030,7030,7060,7020,5343
20230726,133400,32621319030,7020,7040,7040,7020,8943
20230726,133300,32558448960,7040,7030,7050,7030,5778
20230726,133200,32517762770,7040,7060,7060,7020,5407
20230726,133100,32479659750,7060,7060,7070,7050,7223
20230726,133000,32428670990,7060,7040,7060,7030,3189
20230726,132900,32406223160,7040,7060,7070,7020,13206
20230726,132800,32313268120,7060,7070,7090,7050,3324
20230726,132700,32289767010,7040,7030,7070,7020,6251
20230726,132600,32245782660,7020,7050,7070,7020,12312
20230726,132500,32159146300,7050,7150,7160,7050,23284
20230726,132400,31993874820,7150,7150,7180,7130,18482
20230726,132300,31861558780,7150,7070,7150,7070,13574
20230726,132200,31765078520,7080,7060,7080,7060,7769
20230726,132100,31710124250,7070,7060,7080,7060,2951
20230726,132000,31689265950,7060,7060,7070,7050,6218
20230726,131900,31645361190,7070,7070,7070,7060,2027
20230726,131800,31631040090,7080,7060,7080,7040,6284
20230726,131700,31586676810,7070,7040,7070,7030,6280
20230726,131600,31542419960,7040,7070,7070,7040,13068
20230726,131500,31450286210,7070,7090,7090,7060,12676
20230726,131400,31360577120,7090,7080,7090,7050,6105
20230726,131300,31317408900,7080,7060,7090,7040,9564
20230726,131200,31249779590,7060,7060,7060,7050,1683
20230726,131100,31237905230,7060,7010,7070,7010,8106
20230726,131000,31180902400,7010,7000,7020,7000,11178
20230726,130900,31102580790,7000,7020,7020,7000,10476
20230726,130800,31029144030,7010,7020,7020,7010,3978
20230726,130700,31001238040,7020,7010,7030,7010,7942
20230726,130600,30945514840,7010,7020,7030,7000,28011
20230726,130500,30748993850,7020,7040,7050,7020,14561
20230726,130400,30646592960,7040,7020,7040,6980,39845
20230726,130300,30367422720,7010,7040,7040,7010,17983
20230726,130200,30241141300,7030,7060,7060,7020,16142
20230726,130100,30127492520,7060,7050,7070,7050,9710
20230726,130000,30058950890,7050,7050,7060,7030,6192
20230726,125900,30015337150,7070,7050,7080,7050,6188
20230726,125800,29971645500,7050,7020,7050,7020,7018
20230726,125700,29922230700,7020,7050,7060,7020,13329
20230726,125600,29828426050,7060,7040,7060,7020,13476
20230726,125500,29733586640,7040,7100,7100,7040,10028
20230726,125400,29662760230,7100,7100,7120,7050,16996
20230726,125300,29542122360,7080,7030,7100,7010,25866
20230726,125200,29359638960,7030,7120,7130,7000,71701
20230726,125100,28855132600,7130,7130,7170,7120,15834
20230726,125000,28742091560,7140,7120,7140,7100,31460
20230726,124900,28518365360,7130,7160,7170,7120,10916
20230726,124800,28440352540,7170,7140,7170,7140,12349
20230726,124700,28351889650,7140,7150,7170,7110,35165
20230726,124600,28101163630,7150,7200,7200,7150,37526
20230726,124500,27832047450,7210,7200,7210,7200,5432
20230726,124400,27792927270,7210,7210,7220,7200,11603
20230726,124300,27709321080,7200,7200,7200,7180,9511
20230726,124200,27640915700,7190,7200,7200,7180,10286
20230726,124100,27566960150,7210,7220,7220,7200,2904
20230726,124000,27546017090,7210,7220,7220,7190,8776
20230726,123900,27482804170,7210,7210,7210,7200,4976
20230726,123800,27446937130,7210,7190,7220,7190,8445
20230726,123700,27386065290,7190,7200,7220,7190,18133
20230726,123600,27255601500,7200,7220,7230,7200,7714
20230726,123500,27199998330,7210,7220,7230,7190,14338
20230726,123400,27096734190,7220,7200,7230,7200,9491
20230726,123300,27028237520,7200,7220,7220,7170,40293
20230726,123200,26738084890,7230,7240,7240,7220,28047
20230726,123100,26535547900,7220,7240,7240,7220,8741
20230726,123000,26472351280,7240,7270,7270,7220,24953
20230726,122900,26291525410,7270,7310,7320,7260,59201
20230726,122800,25859704540,7310,7320,7320,7310,3161
20230726,122700,25836589220,7320,7340,7340,7310,12883
20230726,122600,25742302390,7330,7340,7340,7320,4156
20230726,122500,25711842480,7330,7340,7340,7330,1599
20230726,122400,25700116940,7340,7340,7340,7330,648
20230726,122300,25695364920,7340,7340,7340,7330,2705
20230726,122200,25675537210,7340,7330,7340,7320,7856
20230726,122100,25617964690,7340,7350,7350,7330,8712
20230726,122000,25554040480,7350,7360,7360,7340,17665
20230726,121900,25424135680,7370,7370,7380,7360,1166
20230726,121800,25415546650,7380,7380,7380,7360,1545
20230726,121700,25404164080,7380,7380,7390,7370,1618
20230726,121600,25392235110,7380,7390,7390,7370,2670
20230726,121500,25372553100,7370,7390,7390,7370,2854
20230726,121400,25351504040,7390,7380,7390,7380,1181
20230726,121300,25342784990,7390,7400,7400,7390,4992
20230726,121200,25305892420,7390,7380,7390,7370,2381
20230726,121100,25288323730,7380,7370,7390,7370,2536
20230726,121000,25269614350,7370,7370,7380,7360,7397
20230726,120900,25215143280,7370,7390,7390,7370,6860
20230726,120800,25164580520,7380,7400,7400,7370,3028
20230726,120700,25142239070,7400,7390,7400,7380,1174
20230726,120600,25133563630,7390,7400,7400,7380,1330
20230726,120500,25123726290,7380,7380,7400,7370,6283
20230726,120400,25077371200,7380,7390,7390,7380,3838
20230726,120300,25049045830,7400,7400,7400,7390,1701
20230726,120200,25036472060,7400,7400,7400,7390,611
20230726,120100,25031955880,7390,7390,7420,7380,6389
20230726,120000,24984779730,7390,7380,7390,7380,7218
20230726,115900,24931503530,7370,7370,7380,7360,7221
20230726,115800,24878346080,7380,7370,7380,7360,2860
20230726,115700,24857265120,7380,7370,7380,7370,3492
20230726,115600,24831522370,7380,7380,7380,7360,3022
20230726,115500,24809251370,7380,7370,7390,7370,3327
20230726,115400,24784711840,7370,7400,7400,7370,6071
20230726,115300,24739892320,7420,7430,7430,7390,2972
20230726,115200,24717894540,7430,7430,7430,7400,893
20230726,115100,24711274640,7430,7430,7450,7410,8794
20230726,115000,24645997740,7430,7450,7460,7430,1748
20230726,114900,24632985130,7450,7440,7490,7440,3817
20230726,114800,24604519580,7460,7470,7470,7450,2790
20230726,114700,24583699730,7470,7500,7530,7470,16793
20230726,114600,24457583440,7500,7450,7520,7440,12416
20230726,114500,24364703800,7450,7470,7510,7450,6390
20230726,114400,24316838500,7470,7460,7490,7450,924
20230726,114300,24309945730,7460,7440,7470,7440,6066
20230726,114200,24264700290,7430,7400,7440,7390,2071
20230726,114100,24249338570,7390,7400,7400,7380,4732
20230726,114000,24214347860,7410,7420,7430,7400,5997
20230726,113900,24169883460,7430,7420,7440,7420,3562
20230726,113800,24143451370,7420,7400,7430,7400,1293
20230726,113700,24133857520,7410,7400,7410,7370,1212
20230726,113600,24124886190,7370,7380,7400,7370,4885
20230726,113500,24088872250,7380,7360,7380,7360,2230
20230726,113400,24072440890,7360,7360,7360,7350,3428
20230726,113300,24047225720,7360,7360,7370,7360,1845
20230726,113200,24033646510,7350,7370,7370,7350,1504
20230726,113100,24022570010,7360,7400,7400,7320,31979
20230726,113000,23787521490,7400,7380,7400,7380,1840
20230726,112900,23773920070,7410,7410,7410,7380,8530
20230726,112800,23710909600,7440,7460,7460,7370,32329
20230726,112700,23471458980,7460,7460,7460,7440,737
20230726,112600,23465966480,7440,7470,7470,7440,2780
20230726,112500,23445251720,7470,7450,7470,7450,1420
20230726,112400,23434658760,7460,7450,7470,7440,3883
20230726,112300,23405730380,7450,7450,7470,7450,2675
20230726,112200,23385791480,7460,7460,7460,7450,3311
20230726,112100,23361121860,7460,7460,7470,7450,2989
20230726,112000,23338824560,7470,7450,7470,7430,3061
20230726,111900,23316052910,7430,7460,7460,7430,1132
20230726,111800,23307627240,7460,7450,7460,7440,2958
20230726,111700,23285605630,7450,7460,7460,7440,1646
20230726,111600,23273339700,7460,7440,7460,7430,4790
20230726,111500,23237728580,7440,7430,7440,7430,1171
20230726,111400,23229016350,7440,7410,7450,7410,6027
20230726,111300,23184264730,7400,7400,7410,7400,753
20230726,111200,23178690430,7400,7390,7410,7390,3094
20230726,111100,23155798030,7390,7410,7410,7390,5528
20230726,111000,23114912900,7410,7410,7420,7410,2371
20230726,110900,23097343460,7420,7420,7420,7410,2406
20230726,110800,23079497170,7420,7430,7430,7400,1450
20230726,110700,23068756490,7400,7390,7400,7380,5581
20230726,110600,23027509970,7390,7420,7420,7380,14924
20230726,110500,22917097680,7420,7430,7430,7420,2542
20230726,110400,22898224140,7440,7430,7440,7430,2715
20230726,110300,22878035460,7430,7460,7460,7430,7789
20230726,110200,22820019920,7470,7460,7470,7460,1087
20230726,110100,22811910860,7460,7470,7470,7450,7047
20230726,110000,22759319110,7480,7480,7490,7480,5955
20230726,105900,22714772600,7490,7480,7500,7480,3424
20230726,105800,22689134850,7480,7480,7490,7470,3037
20230726,105700,22666421640,7480,7470,7480,7460,6731
20230726,105600,22616156280,7470,7490,7490,7460,3675
20230726,105500,22588680420,7470,7450,7470,7450,2728
20230726,105400,22568344320,7450,7470,7470,7440,3214
20230726,105300,22544390010,7470,7480,7490,7450,6387
20230726,105200,22496697120,7480,7460,7480,7450,5077
20230726,105100,22458805460,7460,7450,7500,7450,11444
20230726,105000,22373231190,7450,7370,7450,7360,13674
20230726,104900,22272060780,7370,7390,7400,7350,12304
20230726,104800,22181468320,7390,7370,7400,7370,4541
20230726,104700,22147925270,7390,7360,7390,7350,9697
20230726,104600,22076478500,7370,7370,7380,7350,9899
20230726,104500,22003595800,7370,7360,7370,7350,7043
20230726,104400,21951760430,7350,7340,7360,7340,3061
20230726,104300,21929268640,7350,7370,7370,7340,8972
20230726,104200,21863319060,7380,7380,7380,7360,8111
20230726,104100,21803549060,7380,7370,7380,7350,4500
20230726,104000,21770402470,7350,7330,7380,7320,16008
20230726,103900,21652756520,7330,7320,7340,7320,14629
20230726,103800,21545608730,7320,7380,7380,7310,27188
20230726,103700,21346319680,7370,7350,7390,7350,5024
20230726,103600,21309275780,7350,7440,7450,7330,40398
20230726,103500,21010592340,7430,7430,7440,7430,2241
20230726,103400,20993932410,7440,7440,7450,7440,3666
20230726,103300,20966652930,7440,7440,7460,7440,7143
20230726,103200,20913471510,7440,7500,7500,7440,15726
20230726,103100,20795942330,7500,7500,7510,7490,4279
20230726,103000,20763850960,7490,7490,7510,7480,12902
20230726,102900,20667177520,7500,7440,7500,7440,6677
20230726,102800,20617239980,7440,7460,7460,7420,9273
20230726,102700,20548249540,7460,7430,7490,7420,10951
20230726,102600,20466513560,7420,7350,7440,7340,22062
20230726,102500,20303533390,7350,7350,7390,7320,47448
20230726,102400,19954794770,7350,7430,7450,7350,68561
20230726,102300,19447355190,7420,7460,7470,7420,30241
20230726,102200,19222662150,7470,7430,7470,7420,28930
20230726,102100,19007521160,7440,7440,7440,7440,0
20230726,102000,19007521160,7440,7470,7470,7440,19976
20230726,101900,18858809490,7450,7500,7510,7450,54152
20230726,101800,18453418730,7500,7510,7530,7500,27416
20230726,101700,18247706260,7510,7540,7540,7510,11600
20230726,101600,18160464330,7540,7550,7550,7520,3125
20230726,101500,18136920890,7550,7520,7550,7510,9843
20230726,101400,18062887030,7520,7550,7550,7510,15639
20230726,101300,17945267260,7550,7520,7560,7510,11882
20230726,101200,17855805460,7520,7550,7560,7510,52273
20230726,101100,17461874510,7560,7580,7590,7550,15645
20230726,101000,17343478050,7590,7580,7590,7580,2724
20230726,100900,17322822170,7580,7590,7600,7580,9114
20230726,100800,17253623120,7590,7580,7600,7580,1850
20230726,100700,17239588290,7580,7580,7590,7570,13182
20230726,100600,17139749930,7580,7590,7600,7580,9833
20230726,100500,17065151890,7590,7590,7600,7580,10174
20230726,100400,16987954820,7590,7600,7610,7590,7067
20230726,100300,16934270930,7600,7610,7620,7590,10097
20230726,100200,16857506250,7610,7640,7660,7610,14279
20230726,100100,16748517530,7660,7590,7660,7580,8066
20230726,100000,16687007020,7580,7580,7600,7570,10783
20230726,095900,16605241320,7580,7580,7600,7570,13511
20230726,095800,16502854970,7580,7610,7610,7580,15729
20230726,095700,16383446670,7600,7610,7620,7600,14878
20230726,095600,16270245590,7610,7640,7640,7600,25883
20230726,095500,16073137230,7630,7620,7640,7610,10966
20230726,095400,15989573570,7620,7640,7670,7610,21356
20230726,095300,15826694760,7660,7660,7670,7620,13736
20230726,095200,15721687990,7660,7650,7680,7620,8874
20230726,095100,15653841460,7670,7680,7700,7630,34715
20230726,095000,15388003760,7680,7700,7710,7680,15364
20230726,094900,15269871550,7710,7720,7730,7700,13185
20230726,094800,15168242620,7730,7750,7750,7710,4197
20230726,094700,15135835140,7750,7700,7750,7700,7714
20230726,094600,15076310510,7700,7720,7730,7700,5621
20230726,094500,15032965770,7720,7760,7760,7720,10970
20230726,094400,14948102070,7760,7740,7770,7730,4680
20230726,094300,14911822390,7730,7750,7750,7730,2638
20230726,094200,14891409800,7750,7760,7770,7740,7163
20230726,094100,14835869600,7760,7760,7780,7750,6610
20230726,094000,14784589340,7770,7790,7800,7740,7800
20230726,093900,14724032670,7800,7810,7840,7780,19400
20230726,093800,14572467560,7820,7730,7820,7730,21166
20230726,093700,14407631540,7740,7700,7750,7690,5993
20230726,093600,14361405900,7690,7690,7700,7690,6631
20230726,093500,14310401620,7690,7690,7700,7680,5477
20230726,093400,14268309160,7700,7680,7700,7670,2075
20230726,093300,14252381370,7680,7700,7710,7670,7181
20230726,093200,14197173250,7700,7710,7710,7700,6307
20230726,093100,14148588590,7710,7730,7730,7700,14668
20230726,093000,14035416080,7740,7750,7760,7720,30798
20230726,092900,13797508880,7750,7770,7770,7720,26219
20230726,092800,13594725010,7770,7790,7790,7760,9225
20230726,092700,13522968880,7790,7790,7800,7760,20022
20230726,092600,13367066780,7790,7720,7790,7720,25387
20230726,092500,13170313450,7730,7710,7730,7700,14132
20230726,092400,13061319420,7710,7710,7740,7700,23846
20230726,092300,12877239970,7710,7710,7720,7680,15796
20230726,092200,12755567940,7700,7700,7710,7650,6997
20230726,092100,12701731580,7650,7600,7700,7600,39087
20230726,092000,12404227980,7610,7630,7640,7610,22057
20230726,091900,12236195080,7630,7630,7650,7620,39560
20230726,091800,11934253100,7640,7680,7720,7640,29635
20230726,091700,11707100710,7680,7680,7730,7650,16663
20230726,091600,11579360320,7690,7720,7740,7670,35944
20230726,091500,11302263940,7730,7740,7760,7720,30729
20230726,091400,11064324410,7740,7730,7750,7720,25016
20230726,091300,10870848790,7730,7650,7740,7650,26801
20230726,091200,10664130960,7660,7630,7660,7570,40075
20230726,091100,10359032450,7630,7650,7660,7610,36976
20230726,091000,10077093690,7650,7710,7710,7630,35136
20230726,090900,9807556710,7690,7600,7700,7540,63683
20230726,090800,9323518360,7600,7700,7730,7590,127417
20230726,090700,8351294780,7680,7790,7790,7660,102166
20230726,090600,7562048620,7790,7800,7850,7780,41452
20230726,090500,7238275440,7810,7840,7840,7750,119992
20230726,090400,6303730040,7820,7920,7950,7820,49519
20230726,090300,5914805380,7930,7880,7930,7810,57528
20230726,090200,5463210370,7880,8010,8020,7790,156803
20230726,090100,4227790030,8000,8110,8120,7980,141229
20230726,090000,3093305590,8110,8260,8290,8110,376139