stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190700,483188850,13900,13900,13900,13900,283
20230726,190600,483188850,13900,13900,13900,13900,0
20230726,190500,483188850,13900,13900,13900,13900,0
20230726,190400,483188850,13900,13900,13900,13900,0
20230726,190300,483188850,13900,13900,13900,13900,0
20230726,190200,483188850,13900,13900,13900,13900,0
20230726,190100,483188850,13900,13900,13900,13900,0
20230726,190000,483188850,13900,13900,13900,13900,0
20230726,185900,483188850,13900,13900,13900,13900,0
20230726,185800,483188850,13900,13900,13900,13900,0
20230726,185700,483188850,13900,13900,13900,13900,0
20230726,185600,483188850,13900,13900,13900,13900,0
20230726,185500,483188850,13900,13900,13900,13900,0
20230726,185400,483188850,13900,13900,13900,13900,0
20230726,185300,483188850,13900,13900,13900,13900,0
20230726,185200,483188850,13900,13900,13900,13900,0
20230726,185100,483188850,13900,13900,13900,13900,0
20230726,185000,483188850,13900,13900,13900,13900,0
20230726,184900,483188850,13900,13900,13900,13900,0
20230726,184800,483188850,13900,13900,13900,13900,0
20230726,184700,483188850,13900,13900,13900,13900,0
20230726,184600,483188850,13900,13900,13900,13900,0
20230726,184500,483188850,13900,13900,13900,13900,0
20230726,184400,483188850,13900,13900,13900,13900,0
20230726,184300,483188850,13900,13900,13900,13900,0
20230726,184200,483188850,13900,13900,13900,13900,0
20230726,184100,483188850,13900,13900,13900,13900,0
20230726,184000,483188850,13900,13900,13900,13900,0
20230726,183900,483188850,13900,13900,13900,13900,0
20230726,183800,483188850,13900,13900,13900,13900,0
20230726,183700,483188850,13900,13900,13900,13900,283
20230726,183600,483188850,13900,13900,13900,13900,0
20230726,183500,483188850,13900,13900,13900,13900,0
20230726,183400,483188850,13900,13900,13900,13900,0
20230726,183300,483188850,13900,13900,13900,13900,0
20230726,183200,483188850,13900,13900,13900,13900,0
20230726,183100,483188850,13900,13900,13900,13900,0
20230726,183000,483188850,13900,13900,13900,13900,0
20230726,182900,483188850,13900,13900,13900,13900,0
20230726,182800,483188850,13900,13900,13900,13900,0
20230726,182700,483188850,13900,13900,13900,13900,0
20230726,182600,483188850,13900,13900,13900,13900,0
20230726,182500,483188850,13900,13900,13900,13900,0
20230726,182400,483188850,13900,13900,13900,13900,0
20230726,182300,483188850,13900,13900,13900,13900,0
20230726,182200,483188850,13900,13900,13900,13900,0
20230726,182100,483188850,13900,13900,13900,13900,0
20230726,182000,483188850,13900,13900,13900,13900,0
20230726,181900,483188850,13900,13900,13900,13900,0
20230726,181800,483188850,13900,13900,13900,13900,0
20230726,181700,483188850,13900,13900,13900,13900,0
20230726,181600,483188850,13900,13900,13900,13900,0
20230726,181500,483188850,13900,13900,13900,13900,0
20230726,181400,483188850,13900,13900,13900,13900,0
20230726,181300,483188850,13900,13900,13900,13900,0
20230726,181200,483188850,13900,13900,13900,13900,0
20230726,181100,483188850,13900,13900,13900,13900,0
20230726,181000,483188850,13900,13900,13900,13900,0
20230726,180900,483188850,13900,13900,13900,13900,0
20230726,180800,483188850,13900,13900,13900,13900,0
20230726,180700,483188850,13900,13900,13900,13900,283
20230726,180600,483188850,13900,13900,13900,13900,0
20230726,180500,483188850,13900,13900,13900,13900,0
20230726,180400,483188850,13900,13900,13900,13900,0
20230726,180300,483188850,13900,13900,13900,13900,0
20230726,180200,483188850,13900,13900,13900,13900,0
20230726,180100,483188850,13900,13900,13900,13900,0
20230726,180000,483188850,13900,13900,13900,13900,0
20230726,175900,483188850,13900,13900,13900,13900,0
20230726,175800,483188850,13900,13900,13900,13900,0
20230726,175700,483188850,13900,13900,13900,13900,0
20230726,175600,483188850,13900,13900,13900,13900,0
20230726,175500,483188850,13900,13900,13900,13900,0
20230726,175400,483188850,13900,13900,13900,13900,0
20230726,175300,483188850,13900,13900,13900,13900,0
20230726,175200,483188850,13900,13900,13900,13900,0
20230726,175100,483188850,13900,13900,13900,13900,0
20230726,175000,483188850,13900,13900,13900,13900,0
20230726,174900,483188850,13900,13900,13900,13900,0
20230726,174800,483188850,13900,13900,13900,13900,0
20230726,174700,483188850,13900,13900,13900,13900,0
20230726,174600,483188850,13900,13900,13900,13900,0
20230726,174500,483188850,13900,13900,13900,13900,0
20230726,174400,483188850,13900,13900,13900,13900,0
20230726,174300,483188850,13900,13900,13900,13900,0
20230726,174200,483188850,13900,13900,13900,13900,0
20230726,174100,483188850,13900,13900,13900,13900,0
20230726,174000,483188850,13900,13900,13900,13900,0
20230726,173900,483188850,13900,13900,13900,13900,0
20230726,173800,483188850,13900,13900,13900,13900,0
20230726,173700,483188850,13900,13900,13900,13900,283
20230726,173600,483188850,13900,13900,13900,13900,0
20230726,173500,483188850,13900,13900,13900,13900,0
20230726,173400,483188850,13900,13900,13900,13900,0
20230726,173300,483188850,13900,13900,13900,13900,0
20230726,173200,483188850,13900,13900,13900,13900,0
20230726,173100,483188850,13900,13900,13900,13900,0
20230726,173000,483188850,13900,13900,13900,13900,0
20230726,172900,483188850,13900,13900,13900,13900,0
20230726,172800,483188850,13900,13900,13900,13900,0
20230726,172700,483188850,13900,13900,13900,13900,0
20230726,172600,483188850,13900,13900,13900,13900,0
20230726,172500,483188850,13900,13900,13900,13900,0
20230726,172400,483188850,13900,13900,13900,13900,0
20230726,172300,483188850,13900,13900,13900,13900,0
20230726,172200,483188850,13900,13900,13900,13900,0
20230726,172100,483188850,13900,13900,13900,13900,0
20230726,172000,483188850,13900,13900,13900,13900,0
20230726,171900,483188850,13900,13900,13900,13900,0
20230726,171800,483188850,13900,13900,13900,13900,0
20230726,171700,483188850,13900,13900,13900,13900,0
20230726,171600,483188850,13900,13900,13900,13900,0
20230726,171500,483188850,13900,13900,13900,13900,0
20230726,171400,483188850,13900,13900,13900,13900,0
20230726,171300,483188850,13900,13900,13900,13900,0
20230726,171200,483188850,13900,13900,13900,13900,0
20230726,171100,483188850,13900,13900,13900,13900,0
20230726,171000,483188850,13900,13900,13900,13900,0
20230726,170900,483188850,13900,13900,13900,13900,0
20230726,170800,483188850,13900,13900,13900,13900,0
20230726,170700,483188850,13900,13900,13900,13900,283
20230726,170600,483188850,13900,13900,13900,13900,0
20230726,170500,483188850,13900,13900,13900,13900,0
20230726,170400,483188850,13900,13900,13900,13900,0
20230726,170300,483188850,13900,13900,13900,13900,0
20230726,170200,483188850,13900,13900,13900,13900,0
20230726,170100,483188850,13900,13900,13900,13900,0
20230726,170000,483188850,13900,13900,13900,13900,0
20230726,165900,483188850,13900,13900,13900,13900,0
20230726,165800,483188850,13900,13900,13900,13900,0
20230726,165700,483188850,13900,13900,13900,13900,0
20230726,165600,483188850,13900,13900,13900,13900,0
20230726,165500,483188850,13900,13900,13900,13900,0
20230726,165400,483188850,13900,13900,13900,13900,0
20230726,165300,483188850,13900,13900,13900,13900,0
20230726,165200,483188850,13900,13900,13900,13900,0
20230726,165100,483188850,13900,13900,13900,13900,0
20230726,165000,483188850,13900,13900,13900,13900,0
20230726,164900,483188850,13900,13900,13900,13900,0
20230726,164800,483188850,13900,13900,13900,13900,0
20230726,164700,483188850,13900,13900,13900,13900,0
20230726,164600,483188850,13900,13900,13900,13900,0
20230726,164500,483188850,13900,13900,13900,13900,0
20230726,164400,483188850,13900,13900,13900,13900,0
20230726,164300,483188850,13900,13900,13900,13900,0
20230726,164200,483188850,13900,13900,13900,13900,0
20230726,164100,483188850,13900,13900,13900,13900,0
20230726,164000,483188850,13900,13900,13900,13900,0
20230726,163900,483188850,13900,13900,13900,13900,0
20230726,163800,483188850,13900,13900,13900,13900,0
20230726,163700,483188850,13900,13900,13900,13900,283
20230726,163600,483188850,13900,13900,13900,13900,0
20230726,163500,483188850,13900,13900,13900,13900,0
20230726,163400,483188850,13900,13900,13900,13900,0
20230726,163300,483188850,13900,13900,13900,13900,0
20230726,163200,483188850,13900,13900,13900,13900,0
20230726,163100,483188850,13900,13900,13900,13900,0
20230726,163000,483188850,13900,13900,13900,13900,0
20230726,162900,483188850,13900,13900,13900,13900,0
20230726,162800,483188850,13900,13900,13900,13900,0
20230726,162700,483188850,13900,13900,13900,13900,0
20230726,162600,483188850,13900,13900,13900,13900,0
20230726,162500,483188850,13900,13900,13900,13900,0
20230726,162400,483188850,13900,13900,13900,13900,0
20230726,162300,483188850,13900,13900,13900,13900,0
20230726,162200,483188850,13900,13900,13900,13900,0
20230726,162100,483188850,13900,13900,13900,13900,0
20230726,162000,483188850,13900,13900,13900,13900,0
20230726,161900,483188850,13900,13900,13900,13900,0
20230726,161800,483188850,13900,13900,13900,13900,0
20230726,161700,483188850,13900,13900,13900,13900,0
20230726,161600,483188850,13900,13900,13900,13900,0
20230726,161500,483188850,13900,13900,13900,13900,0
20230726,161400,483188850,13900,13900,13900,13900,0
20230726,161300,483188850,13900,13900,13900,13900,0
20230726,161200,483188850,13900,13900,13900,13900,0
20230726,161100,483188850,13900,13900,13900,13900,0
20230726,161000,483188850,13900,13900,13900,13900,0
20230726,160900,483188850,13900,13900,13900,13900,0
20230726,160800,483188850,13900,13900,13900,13900,0
20230726,160700,483188850,13900,13900,13900,13900,283
20230726,160600,483188850,13900,13900,13900,13900,0
20230726,160500,483188850,13900,13900,13900,13900,0
20230726,160400,483188850,13900,13900,13900,13900,0
20230726,160300,483188850,13900,13900,13900,13900,0
20230726,160200,483188850,13900,13900,13900,13900,0
20230726,160100,483188850,13900,13900,13900,13900,0
20230726,160000,483188850,13900,13900,13900,13900,0
20230726,155900,483188850,13900,13900,13900,13900,0
20230726,155800,483188850,13900,13900,13900,13900,0
20230726,155700,483188850,13900,13900,13900,13900,0
20230726,155600,483188850,13900,13900,13900,13900,0
20230726,155500,483188850,13900,13900,13900,13900,0
20230726,155400,483188850,13900,13900,13900,13900,0
20230726,155300,483188850,13900,13900,13900,13900,0
20230726,155200,483188850,13900,13900,13900,13900,0
20230726,155100,483188850,13900,13900,13900,13900,0
20230726,155000,483188850,13900,13900,13900,13900,0
20230726,154900,483188850,13900,13900,13900,13900,0
20230726,154800,483188850,13900,13900,13900,13900,0
20230726,154700,483188850,13900,13900,13900,13900,0
20230726,154600,483188850,13900,13900,13900,13900,0
20230726,154500,483188850,13900,13900,13900,13900,0
20230726,154400,483188850,13900,13900,13900,13900,0
20230726,154300,483188850,13900,13900,13900,13900,0
20230726,154200,483188850,13900,13900,13900,13900,0
20230726,154100,483188850,13900,13900,13900,13900,0
20230726,154000,483188850,13900,13900,13900,13900,0
20230726,153900,483188850,13900,13900,13900,13900,0
20230726,153800,483188850,13900,13900,13900,13900,0
20230726,153700,483188850,13900,13900,13900,13900,283
20230726,153600,483188850,13900,13900,13900,13900,0
20230726,153500,483188850,13900,13900,13900,13900,0
20230726,153400,483188850,13900,13900,13900,13900,0
20230726,153300,483188850,13900,13900,13900,13900,0
20230726,153200,483188850,13900,13900,13900,13900,0
20230726,153100,483188850,13900,13900,13900,13900,0
20230726,153000,483188850,13900,13900,13900,13900,283
20230726,152900,479255150,13990,13990,13990,13990,0
20230726,152800,479255150,13990,13990,13990,13990,0
20230726,152700,479255150,13990,13990,13990,13990,0
20230726,152600,479255150,13990,13990,13990,13990,0
20230726,152500,479255150,13990,13990,13990,13990,0
20230726,152400,479255150,13990,13990,13990,13990,0
20230726,152300,479255150,13990,13990,13990,13990,0
20230726,152200,479255150,13990,13990,13990,13990,0
20230726,152100,479255150,13990,13990,13990,13990,0
20230726,152000,479255150,13990,13990,13990,13990,0
20230726,151900,479255150,13990,13990,13990,13990,10
20230726,151800,479115250,14000,13990,14000,13990,20
20230726,151700,478835370,13890,13930,13930,13880,372
20230726,151600,473669540,14000,14000,14000,14000,5
20230726,151500,473599540,13950,13950,13950,13950,0
20230726,151400,473599540,13950,13950,13950,13950,0
20230726,151300,473599540,13950,13960,13960,13950,205
20230726,151200,470737790,13950,13950,13950,13950,0
20230726,151100,470737790,13950,13950,13950,13950,0
20230726,151000,470737790,13950,13950,13950,13950,1
20230726,150900,470723840,13950,13950,13950,13950,0
20230726,150800,470723840,13950,13950,13950,13950,0
20230726,150700,470723840,13950,13950,13950,13950,22
20230726,150600,470416940,13950,13950,13950,13950,0
20230726,150500,470416940,13950,13950,13950,13950,47
20230726,150400,469761290,13980,13990,13990,13980,22
20230726,150300,469453630,14000,14000,14000,14000,1
20230726,150200,469439630,14000,14000,14000,14000,201
20230726,150100,466625630,14000,14000,14000,14000,35
20230726,150000,466135630,14000,14000,14000,14000,0
20230726,145900,466135630,14000,14000,14000,14000,50
20230726,145800,465435630,14000,14000,14000,14000,0
20230726,145700,465435630,14000,14000,14000,14000,0
20230726,145600,465435630,14000,14000,14000,14000,0
20230726,145500,465435630,14000,14000,14000,14000,0
20230726,145400,465435630,14000,13990,14000,13990,77
20230726,145300,464357910,13990,13990,13990,13990,6
20230726,145200,464273970,13990,13990,13990,13990,0
20230726,145100,464273970,13990,13990,13990,13990,0
20230726,145000,464273970,13990,13990,13990,13990,0
20230726,144900,464273970,13990,13990,13990,13990,0
20230726,144800,464273970,13990,13990,13990,13990,0
20230726,144700,464273970,13990,13990,13990,13990,0
20230726,144600,464273970,13990,13990,13990,13990,0
20230726,144500,464273970,13990,13990,13990,13990,0
20230726,144400,464273970,13990,14000,14000,13990,20
20230726,144300,463994070,14010,14010,14010,14010,26
20230726,144200,463629810,14010,14010,14010,14010,0
20230726,144100,463629810,14010,14010,14010,14010,30
20230726,144000,463209510,14010,14010,14010,14010,0
20230726,143900,463209510,14010,14010,14010,14010,0
20230726,143800,463209510,14010,14020,14020,14010,272
20230726,143700,459398690,14010,14010,14010,14010,12
20230726,143600,459230570,14010,14010,14010,14010,120
20230726,143500,457549370,14040,14040,14040,14040,20
20230726,143400,457268570,14040,14040,14040,14040,0
20230726,143300,457268570,14040,14040,14040,14040,0
20230726,143200,457268570,14040,14040,14040,14040,65
20230726,143100,456355970,14040,14040,14040,14040,0
20230726,143000,456355970,14040,13950,14040,13950,109
20230726,142900,454834070,13950,13950,13950,13950,6
20230726,142800,454750370,13950,13950,13950,13950,0
20230726,142700,454750370,13950,13950,13950,13950,23
20230726,142600,454429520,13930,13930,13930,13930,0
20230726,142500,454429520,13930,13930,13930,13930,0
20230726,142400,454429520,13930,13930,13930,13930,6
20230726,142300,454345940,13930,13930,13930,13930,0
20230726,142200,454345940,13930,13930,13930,13930,130
20230726,142100,452535040,13930,13930,13930,13930,1
20230726,142000,452521110,13930,13930,13930,13930,0
20230726,141900,452521110,13930,13930,13930,13930,76
20230726,141800,451462430,13870,13870,13870,13870,0
20230726,141700,451462430,13870,13870,13870,13870,0
20230726,141600,451462430,13870,13870,13870,13870,0
20230726,141500,451462430,13870,13870,13870,13870,0
20230726,141400,451462430,13870,13870,13870,13870,0
20230726,141300,451462430,13870,13880,13880,13870,44
20230726,141200,450852080,13870,13870,13870,13870,0
20230726,141100,450852080,13870,13870,13870,13870,7
20230726,141000,450754990,13870,13870,13870,13870,0
20230726,140900,450754990,13870,13870,13870,13870,10
20230726,140800,450616290,13870,13930,13930,13870,30
20230726,140700,450199290,13870,13850,13870,13850,146
20230726,140600,448177000,13860,13860,13880,13860,13
20230726,140500,447996740,13880,13880,13880,13880,5
20230726,140400,447927340,13850,13850,13850,13850,0
20230726,140300,447927340,13850,13850,13850,13850,501
20230726,140200,440988490,13860,13860,13860,13860,253
20230726,140100,437481910,13860,13860,13860,13860,153
20230726,140000,435361330,13860,13860,13860,13860,0
20230726,135900,435361330,13860,13860,13860,13860,0
20230726,135800,435361330,13860,13860,13860,13860,2
20230726,135700,435333610,13860,13860,13860,13860,0
20230726,135600,435333610,13860,13900,13900,13860,67
20230726,135500,434404110,13930,13930,13930,13930,0
20230726,135400,434404110,13930,13930,13930,13930,4
20230726,135300,434348390,13930,13930,13930,13930,0
20230726,135200,434348390,13930,13940,13950,13930,28
20230726,135100,433957940,13950,13950,13950,13950,0
20230726,135000,433957940,13950,13950,13950,13950,10
20230726,134900,433818440,13950,13990,13990,13950,13
20230726,134800,433636810,13990,13990,13990,13990,7
20230726,134700,433538880,14000,14010,14010,14000,61
20230726,134600,432684470,14010,14010,14010,14010,90
20230726,134500,431423570,14060,14060,14060,14060,0
20230726,134400,431423570,14060,14060,14060,14060,0
20230726,134300,431423570,14060,14060,14060,14060,0
20230726,134200,431423570,14060,14060,14060,14060,1
20230726,134100,431409510,14010,14010,14010,14010,14
20230726,134000,431213370,14010,14010,14010,14010,14
20230726,133900,431017230,14060,14060,14060,14060,0
20230726,133800,431017230,14060,14060,14060,14060,0
20230726,133700,431017230,14060,14060,14060,14060,0
20230726,133600,431017230,14060,14060,14060,14060,0
20230726,133500,431017230,14060,14060,14060,14060,280
20230726,133400,427080430,14050,14050,14050,14050,0
20230726,133300,427080430,14050,14050,14050,14050,0
20230726,133200,427080430,14050,14050,14050,14050,0
20230726,133100,427080430,14050,14020,14050,14020,71
20230726,133000,426083200,14000,14000,14000,14000,0
20230726,132900,426083200,14000,14000,14000,14000,0
20230726,132800,426083200,14000,14000,14000,14000,0
20230726,132700,426083200,14000,14000,14000,14000,0
20230726,132600,426083200,14000,14000,14000,14000,49
20230726,132500,425397200,14000,14000,14000,14000,25
20230726,132400,425047200,14000,14000,14000,14000,0
20230726,132300,425047200,14000,14000,14000,14000,0
20230726,132200,425047200,14000,14000,14000,14000,0
20230726,132100,425047200,14000,14000,14000,14000,111
20230726,132000,423493200,13980,13980,13980,13980,527
20230726,131900,416125740,13970,13950,13970,13950,268
20230726,131800,412382600,13950,13950,13950,13950,10
20230726,131700,412243100,13910,13910,13910,13910,0
20230726,131600,412243100,13910,13910,13910,13910,0
20230726,131500,412243100,13910,13910,13910,13910,415
20230726,131400,406470450,13860,13860,13860,13860,0
20230726,131300,406470450,13860,13860,13860,13860,4
20230726,131200,406415010,13850,13890,13890,13850,210
20230726,131100,403502410,13850,13870,13870,13850,500
20230726,131000,396575140,13890,13890,13890,13890,0
20230726,130900,396575140,13890,13890,13890,13890,0
20230726,130800,396575140,13890,13890,13890,13890,7
20230726,130700,396477910,13870,13870,13870,13870,0
20230726,130600,396477910,13870,13870,13870,13870,0
20230726,130500,396477910,13870,13870,13870,13870,4
20230726,130400,396422430,13870,13870,13870,13870,11
20230726,130300,396269860,13870,13870,13870,13870,17
20230726,130200,396034070,13870,13870,13870,13870,7
20230726,130100,395936980,13890,13890,13890,13890,0
20230726,130000,395936980,13890,13890,13890,13890,132
20230726,125900,394103500,13890,13890,13890,13890,18
20230726,125800,393853480,13890,13890,13890,13890,2
20230726,125700,393825700,13870,13870,13870,13870,0
20230726,125600,393825700,13870,13870,13870,13870,8
20230726,125500,393714740,13860,13860,13860,13860,21
20230726,125400,393423680,13890,13890,13890,13890,10
20230726,125300,393284780,13850,13850,13850,13850,0
20230726,125200,393284780,13850,13850,13850,13850,0
20230726,125100,393284780,13850,13850,13850,13850,10
20230726,125000,393146280,13850,13850,13850,13850,500
20230726,124900,386221280,13850,13850,13850,13850,20
20230726,124800,385944280,13890,13850,13890,13850,4
20230726,124700,385888840,13850,13850,13850,13850,4
20230726,124600,385833440,13850,13850,13850,13850,0
20230726,124500,385833440,13850,13850,13850,13850,0
20230726,124400,385833440,13850,13850,13850,13850,26
20230726,124300,385473340,13890,13890,13890,13890,5
20230726,124200,385403890,13850,13850,13850,13850,14
20230726,124100,385209990,13860,13860,13860,13860,1
20230726,124000,385196130,13860,13880,13880,13860,1757
20230726,123900,360840850,13880,13900,13900,13880,991
20230726,123800,347076740,13910,13910,13910,13910,0
20230726,123700,347076740,13910,13910,13910,13910,0
20230726,123600,347076740,13910,13900,13910,13900,17
20230726,123500,346840340,13910,13910,13910,13910,32
20230726,123400,346395220,13980,13980,13980,13980,0
20230726,123300,346395220,13980,13980,13980,13980,0
20230726,123200,346395220,13980,13960,13980,13960,50
20230726,123100,345696240,13980,13980,13980,13980,0
20230726,123000,345696240,13980,13980,13980,13950,11
20230726,122900,345542490,13930,13930,13930,13930,100
20230726,122800,344149490,13900,13900,13900,13900,0
20230726,122700,344149490,13900,13900,13900,13900,9
20230726,122600,344024390,13900,13900,13900,13900,20
20230726,122500,343746390,13900,13900,13900,13900,0
20230726,122400,343746390,13900,13900,13900,13900,3
20230726,122300,343704690,13900,13900,13900,13900,0
20230726,122200,343704690,13900,13890,13900,13890,37
20230726,122100,343190750,13890,13890,13890,13890,31
20230726,122000,342760160,13890,13890,13890,13890,0
20230726,121900,342760160,13890,13890,13890,13890,0
20230726,121800,342760160,13890,13890,13890,13890,0
20230726,121700,342760160,13890,13890,13890,13890,10
20230726,121600,342621260,13890,13890,13890,13890,0
20230726,121500,342621260,13890,13890,13890,13890,8
20230726,121400,342510140,13900,13890,13900,13890,45
20230726,121300,341885080,13890,13890,13890,13890,50
20230726,121200,341190580,13890,13890,13890,13890,0
20230726,121100,341190580,13890,13890,13890,13890,121
20230726,121000,339509890,13890,13890,13890,13890,2
20230726,120900,339482110,13890,13890,13890,13890,0
20230726,120800,339482110,13890,13890,13890,13890,0
20230726,120700,339482110,13890,13880,13890,13880,600
20230726,120600,331151340,13880,13880,13880,13880,10
20230726,120500,331012540,13850,13860,13860,13850,29
20230726,120400,330610790,13880,13880,13880,13880,0
20230726,120300,330610790,13880,13880,13880,13880,150
20230726,120200,328528790,13880,13880,13880,13880,0
20230726,120100,328528790,13880,13880,13880,13880,0
20230726,120000,328528790,13880,13880,13880,13880,17
20230726,115900,328292830,13870,13870,13870,13870,1
20230726,115800,328278960,13880,13850,13880,13850,39
20230726,115700,327738200,13850,13850,13850,13850,0
20230726,115600,327738200,13850,13850,13850,13850,0
20230726,115500,327738200,13850,13850,13850,13850,0
20230726,115400,327738200,13850,13850,13850,13850,0
20230726,115300,327738200,13850,13850,13850,13850,1
20230726,115200,327724350,13850,13850,13850,13850,0
20230726,115100,327724350,13850,13840,13850,13840,158
20230726,115000,325536790,13840,13840,13840,13840,26
20230726,114900,325176950,13840,13840,13840,13840,0
20230726,114800,325176950,13840,13840,13840,13840,0
20230726,114700,325176950,13840,13850,13850,13840,101
20230726,114600,323779100,13850,13850,13850,13850,7
20230726,114500,323682150,13850,13850,13850,13850,0
20230726,114400,323682150,13850,13850,13850,13850,0
20230726,114300,323682150,13850,13850,13850,13850,0
20230726,114200,323682150,13850,13850,13850,13850,10
20230726,114100,323543650,13850,13850,13850,13850,0
20230726,114000,323543650,13850,13850,13850,13850,0
20230726,113900,323543650,13850,13830,13850,13830,35
20230726,113800,323059200,13840,13850,13850,13840,21
20230726,113700,322768360,13850,13850,13850,13850,0
20230726,113600,322768360,13850,13850,13850,13850,1
20230726,113500,322754510,13850,13850,13850,13850,10
20230726,113400,322616010,13850,13850,13850,13850,10
20230726,113300,322477510,13840,13840,13840,13840,101
20230726,113200,321079670,13850,13850,13850,13850,5
20230726,113100,321010420,13850,13850,13850,13850,6
20230726,113000,320927320,13850,13850,13850,13850,0
20230726,112900,320927320,13850,13850,13850,13850,20
20230726,112800,320650320,13850,13850,13850,13850,49
20230726,112700,319971670,13860,13860,13860,13860,0
20230726,112600,319971670,13860,13860,13860,13860,1
20230726,112500,319957810,13860,13860,13860,13860,56
20230726,112400,319181650,13860,13860,13860,13860,0
20230726,112300,319181650,13860,13860,13860,13860,1
20230726,112200,319167790,13860,13860,13860,13860,4
20230726,112100,319112350,13860,13860,13860,13860,0
20230726,112000,319112350,13860,13850,13860,13850,3
20230726,111900,319070790,13860,13860,13860,13860,4
20230726,111800,319015350,13860,13860,13860,13860,91
20230726,111700,317754090,13850,13850,13850,13850,19
20230726,111600,317490940,13850,13850,13850,13850,0
20230726,111500,317490940,13850,13880,13880,13850,23
20230726,111400,317172320,13880,13870,13880,13870,3
20230726,111300,317130700,13870,13870,13870,13870,20
20230726,111200,316853300,13880,13870,13880,13870,12
20230726,111100,316686850,13870,13880,13890,13870,282
20230726,111000,312772760,13890,13890,13890,13890,2
20230726,110900,312744980,13890,13890,13890,13890,0
20230726,110800,312744980,13890,13890,13890,13890,0
20230726,110700,312744980,13890,13890,13890,13890,85
20230726,110600,311564330,13900,13900,13900,13900,71
20230726,110500,310577430,13900,13900,13900,13900,129
20230726,110400,308784330,13890,13890,13890,13890,0
20230726,110300,308784330,13890,13890,13890,13890,0
20230726,110200,308784330,13890,13900,13900,13890,51
20230726,110100,308075630,13900,13900,13900,13900,1
20230726,110000,308061730,13890,13890,13890,13890,10
20230726,105900,307922830,13880,13880,13880,13880,0
20230726,105800,307922830,13880,13880,13880,13880,0
20230726,105700,307922830,13880,13880,13880,13880,30
20230726,105600,307506430,13900,13900,13900,13900,150
20230726,105500,305421430,13900,13960,13960,13900,917
20230726,105400,292657990,13960,13960,13960,13960,4
20230726,105300,292602150,13960,13930,13960,13930,35
20230726,105200,292113870,13930,13960,13960,13930,176
20230726,105100,289657690,13950,13950,13950,13950,297
20230726,105000,285514540,13940,13930,13940,13930,314
20230726,104900,281137530,13900,13940,13940,13900,110
20230726,104800,279604510,13940,13940,13940,13930,112
20230726,104700,278043360,13940,13950,13950,13940,22
20230726,104600,277736590,13950,13950,13950,13950,17
20230726,104500,277499440,13950,13950,13960,13950,82
20230726,104400,276355340,13950,13970,13970,13950,75
20230726,104300,275308560,13980,13980,13980,13980,50
20230726,104200,274609560,13980,13960,13980,13960,62
20230726,104100,273743040,13960,13970,13970,13960,12
20230726,104000,273575440,13970,13970,13970,13970,22
20230726,103900,273268100,13970,13990,13990,13970,1292
20230726,103800,255201080,13990,13990,13990,13990,98
20230726,103700,253830060,13990,13990,13990,13990,67
20230726,103600,252892730,13990,14000,14000,13990,12
20230726,103500,252724750,14000,14000,14000,14000,0
20230726,103400,252724750,14000,14000,14000,14000,0
20230726,103300,252724750,14000,13990,14000,13990,13
20230726,103200,252542870,13990,13990,13990,13990,12
20230726,103100,252374990,13990,14000,14000,13990,13
20230726,103000,252193110,13990,13990,14000,13990,136
20230726,102900,250290460,14000,13990,14000,13990,73
20230726,102800,249269090,14000,14000,14000,14000,0
20230726,102700,249269090,14000,14000,14000,14000,336
20230726,102600,244565090,14000,14000,14000,14000,565
20230726,102500,236655090,14000,14000,14000,14000,1
20230726,102400,236641090,14020,14000,14020,14000,130
20230726,102300,234820490,14000,14000,14000,14000,163
20230726,102200,232538490,14010,14020,14020,14010,148
20230726,102100,230463550,14030,14020,14030,14020,22
20230726,102000,230155080,14020,14010,14020,14000,510
20230726,101900,223007570,14000,14000,14000,14000,40
20230726,101800,222447570,14000,14010,14010,14000,926
20230726,101700,209482460,14010,14010,14010,14010,44
20230726,101600,208866020,14010,14030,14030,14010,1384
20230726,101500,189449740,14030,14030,14030,14030,500
20230726,101400,182434740,14040,14040,14040,14040,148
20230726,101300,180356820,14030,14030,14030,14030,0
20230726,101200,180356820,14030,14050,14050,14030,56
20230726,101100,179570980,14040,14040,14040,14040,0
20230726,101000,179570980,14040,14050,14050,14040,207
20230726,100900,176662640,14050,14060,14060,14050,140
20230726,100800,174695040,14060,14060,14060,14060,5
20230726,100700,174624740,14060,14050,14060,14050,19
20230726,100600,174357680,14050,14050,14050,14050,0
20230726,100500,174357680,14050,14060,14060,14050,380
20230726,100400,169018060,14080,14100,14100,14080,23
20230726,100300,168693880,14100,14100,14100,14100,55
20230726,100200,167918380,14100,14110,14110,14100,124
20230726,100100,166169910,14110,14110,14110,14110,92
20230726,100000,164871790,14110,14110,14110,14110,0
20230726,095900,164871790,14110,14110,14110,14110,16
20230726,095800,164646030,14110,14110,14110,14110,74
20230726,095700,163601890,14110,14140,14140,14110,175
20230726,095600,161129970,14150,14150,14150,14150,0
20230726,095500,161129970,14150,14150,14150,14150,0
20230726,095400,161129970,14150,14150,14150,14150,40
20230726,095300,160563970,14150,14150,14150,14150,9
20230726,095200,160436620,14150,14180,14180,14150,3
20230726,095100,160394110,14180,14180,14180,14180,2
20230726,095000,160365750,14150,14170,14170,14150,16
20230726,094900,160139300,14170,14170,14170,14170,0
20230726,094800,160139300,14170,14170,14170,14170,0
20230726,094700,160139300,14170,14150,14170,14150,47
20230726,094600,159473370,14120,14230,14230,14120,126
20230726,094500,157687220,14230,14230,14230,14230,1
20230726,094400,157672990,14200,14210,14210,14200,900
20230726,094300,144892930,14240,14240,14240,14240,0
20230726,094200,144892930,14240,14290,14290,14200,1002
20230726,094100,130627500,14300,14300,14300,14300,8
20230726,094000,130513100,14300,14300,14300,14300,21
20230726,093900,130212800,14320,14320,14320,14320,20
20230726,093800,129926400,14320,14290,14320,14290,4
20230726,093700,129869180,14290,14250,14290,14250,674
20230726,093600,120252200,14240,14240,14240,14240,160
20230726,093500,117973800,14250,14250,14250,14250,69
20230726,093400,116990550,14250,14250,14250,14250,0
20230726,093300,116990550,14250,14250,14250,14250,12
20230726,093200,116819550,14300,14300,14300,14210,1762
20230726,093100,91638270,14300,14310,14310,14300,61
20230726,093000,90765910,14310,14320,14320,14310,57
20230726,092900,89950190,14320,14320,14320,14320,0
20230726,092800,89950190,14320,14320,14320,14320,274
20230726,092700,86026510,14320,14350,14350,14320,344
20230726,092600,81097840,14330,14350,14350,14330,36
20230726,092500,80581820,14360,14360,14360,14360,4
20230726,092400,80524380,14360,14360,14360,14360,16
20230726,092300,80294620,14360,14360,14360,14360,34
20230726,092200,79806380,14360,14370,14370,14360,128
20230726,092100,77967150,14410,14420,14420,14410,2
20230726,092000,77938320,14360,14380,14380,14360,103
20230726,091900,76458260,14390,14410,14410,14390,440
20230726,091800,70121710,14410,14440,14440,14410,32
20230726,091700,69660560,14450,14450,14450,14450,20
20230726,091600,69371560,14400,14410,14410,14400,359
20230726,091500,64201910,14400,14400,14400,14400,0
20230726,091400,64201910,14400,14450,14450,14400,278
20230726,091300,60190610,14450,14460,14460,14450,18
20230726,091200,59930430,14450,14450,14450,14450,483
20230726,091100,52951080,14490,14490,14490,14490,0
20230726,091000,52951080,14490,14490,14490,14490,9
20230726,090900,52820670,14440,14380,14440,14380,418
20230726,090800,46797760,14360,14420,14420,14360,111
20230726,090700,45203310,14500,14510,14510,14490,1320
20230726,090600,26064130,14510,14510,14520,14500,565
20230726,090500,17864480,14530,14530,14530,14530,11
20230726,090400,17704650,14500,14530,14530,14500,189
20230726,090300,14961080,14530,14550,14550,14530,23
20230726,090200,14626830,14570,14650,14650,14570,133
20230726,090100,12685940,14670,14700,14700,14670,8
20230726,090000,12568400,14750,14510,14750,14510,856