stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192700,1360044130,6020,6020,6020,6020,1267
20230726,192600,1360044130,6020,6020,6020,6020,0
20230726,192500,1360044130,6020,6020,6020,6020,0
20230726,192400,1360044130,6020,6020,6020,6020,0
20230726,192300,1360044130,6020,6020,6020,6020,0
20230726,192200,1360044130,6020,6020,6020,6020,0
20230726,192100,1360044130,6020,6020,6020,6020,0
20230726,192000,1360044130,6020,6020,6020,6020,0
20230726,191900,1360044130,6020,6020,6020,6020,0
20230726,191800,1360044130,6020,6020,6020,6020,0
20230726,191700,1360044130,6020,6020,6020,6020,0
20230726,191600,1360044130,6020,6020,6020,6020,0
20230726,191500,1360044130,6020,6020,6020,6020,0
20230726,191400,1360044130,6020,6020,6020,6020,0
20230726,191300,1360044130,6020,6020,6020,6020,0
20230726,191200,1360044130,6020,6020,6020,6020,0
20230726,191100,1360044130,6020,6020,6020,6020,0
20230726,191000,1360044130,6020,6020,6020,6020,0
20230726,190900,1360044130,6020,6020,6020,6020,0
20230726,190800,1360044130,6020,6020,6020,6020,0
20230726,190700,1360044130,6020,6020,6020,6020,0
20230726,190600,1360044130,6020,6020,6020,6020,0
20230726,190500,1360044130,6020,6020,6020,6020,0
20230726,190400,1360044130,6020,6020,6020,6020,0
20230726,190300,1360044130,6020,6020,6020,6020,0
20230726,190200,1360044130,6020,6020,6020,6020,0
20230726,190100,1360044130,6020,6020,6020,6020,0
20230726,190000,1360044130,6020,6020,6020,6020,0
20230726,185900,1360044130,6020,6020,6020,6020,0
20230726,185800,1360044130,6020,6020,6020,6020,0
20230726,185700,1360044130,6020,6020,6020,6020,1267
20230726,185600,1360044130,6020,6020,6020,6020,0
20230726,185500,1360044130,6020,6020,6020,6020,0
20230726,185400,1360044130,6020,6020,6020,6020,0
20230726,185300,1360044130,6020,6020,6020,6020,0
20230726,185200,1360044130,6020,6020,6020,6020,0
20230726,185100,1360044130,6020,6020,6020,6020,0
20230726,185000,1360044130,6020,6020,6020,6020,0
20230726,184900,1360044130,6020,6020,6020,6020,0
20230726,184800,1360044130,6020,6020,6020,6020,0
20230726,184700,1360044130,6020,6020,6020,6020,0
20230726,184600,1360044130,6020,6020,6020,6020,0
20230726,184500,1360044130,6020,6020,6020,6020,0
20230726,184400,1360044130,6020,6020,6020,6020,0
20230726,184300,1360044130,6020,6020,6020,6020,0
20230726,184200,1360044130,6020,6020,6020,6020,0
20230726,184100,1360044130,6020,6020,6020,6020,0
20230726,184000,1360044130,6020,6020,6020,6020,0
20230726,183900,1360044130,6020,6020,6020,6020,0
20230726,183800,1360044130,6020,6020,6020,6020,0
20230726,183700,1360044130,6020,6020,6020,6020,0
20230726,183600,1360044130,6020,6020,6020,6020,0
20230726,183500,1360044130,6020,6020,6020,6020,0
20230726,183400,1360044130,6020,6020,6020,6020,0
20230726,183300,1360044130,6020,6020,6020,6020,0
20230726,183200,1360044130,6020,6020,6020,6020,0
20230726,183100,1360044130,6020,6020,6020,6020,0
20230726,183000,1360044130,6020,6020,6020,6020,0
20230726,182900,1360044130,6020,6020,6020,6020,0
20230726,182800,1360044130,6020,6020,6020,6020,0
20230726,182700,1360044130,6020,6020,6020,6020,1267
20230726,182600,1360044130,6020,6020,6020,6020,0
20230726,182500,1360044130,6020,6020,6020,6020,0
20230726,182400,1360044130,6020,6020,6020,6020,0
20230726,182300,1360044130,6020,6020,6020,6020,0
20230726,182200,1360044130,6020,6020,6020,6020,0
20230726,182100,1360044130,6020,6020,6020,6020,0
20230726,182000,1360044130,6020,6020,6020,6020,0
20230726,181900,1360044130,6020,6020,6020,6020,0
20230726,181800,1360044130,6020,6020,6020,6020,0
20230726,181700,1360044130,6020,6020,6020,6020,0
20230726,181600,1360044130,6020,6020,6020,6020,0
20230726,181500,1360044130,6020,6020,6020,6020,0
20230726,181400,1360044130,6020,6020,6020,6020,0
20230726,181300,1360044130,6020,6020,6020,6020,0
20230726,181200,1360044130,6020,6020,6020,6020,0
20230726,181100,1360044130,6020,6020,6020,6020,0
20230726,181000,1360044130,6020,6020,6020,6020,0
20230726,180900,1360044130,6020,6020,6020,6020,0
20230726,180800,1360044130,6020,6020,6020,6020,0
20230726,180700,1360044130,6020,6020,6020,6020,0
20230726,180600,1360044130,6020,6020,6020,6020,0
20230726,180500,1360044130,6020,6020,6020,6020,0
20230726,180400,1360044130,6020,6020,6020,6020,0
20230726,180300,1360044130,6020,6020,6020,6020,0
20230726,180200,1360044130,6020,6020,6020,6020,0
20230726,180100,1360044130,6020,6020,6020,6020,0
20230726,180000,1360044130,6020,6020,6020,6020,0
20230726,175900,1360044130,6020,6020,6020,6020,0
20230726,175800,1360044130,6020,6020,6020,6020,0
20230726,175700,1360044130,6020,6020,6020,6020,1267
20230726,175600,1360044130,6020,6020,6020,6020,0
20230726,175500,1360044130,6020,6020,6020,6020,0
20230726,175400,1360044130,6020,6020,6020,6020,0
20230726,175300,1360044130,6020,6020,6020,6020,0
20230726,175200,1360044130,6020,6020,6020,6020,0
20230726,175100,1360044130,6020,6020,6020,6020,0
20230726,175000,1360044130,6020,6020,6020,6020,0
20230726,174900,1360044130,6020,6020,6020,6020,0
20230726,174800,1360044130,6020,6020,6020,6020,0
20230726,174700,1360044130,6020,6020,6020,6020,0
20230726,174600,1360044130,6020,6020,6020,6020,0
20230726,174500,1360044130,6020,6020,6020,6020,0
20230726,174400,1360044130,6020,6020,6020,6020,0
20230726,174300,1360044130,6020,6020,6020,6020,0
20230726,174200,1360044130,6020,6020,6020,6020,0
20230726,174100,1360044130,6020,6020,6020,6020,0
20230726,174000,1360044130,6020,6020,6020,6020,0
20230726,173900,1360044130,6020,6020,6020,6020,0
20230726,173800,1360044130,6020,6020,6020,6020,0
20230726,173700,1360044130,6020,6020,6020,6020,0
20230726,173600,1360044130,6020,6020,6020,6020,0
20230726,173500,1360044130,6020,6020,6020,6020,0
20230726,173400,1360044130,6020,6020,6020,6020,0
20230726,173300,1360044130,6020,6020,6020,6020,0
20230726,173200,1360044130,6020,6020,6020,6020,0
20230726,173100,1360044130,6020,6020,6020,6020,0
20230726,173000,1360044130,6020,6020,6020,6020,0
20230726,172900,1360044130,6020,6020,6020,6020,0
20230726,172800,1360044130,6020,6020,6020,6020,0
20230726,172700,1360044130,6020,6020,6020,6020,1267
20230726,172600,1360044130,6020,6020,6020,6020,0
20230726,172500,1360044130,6020,6020,6020,6020,0
20230726,172400,1360044130,6020,6020,6020,6020,0
20230726,172300,1360044130,6020,6020,6020,6020,0
20230726,172200,1360044130,6020,6020,6020,6020,0
20230726,172100,1360044130,6020,6020,6020,6020,0
20230726,172000,1360044130,6020,6020,6020,6020,0
20230726,171900,1360044130,6020,6020,6020,6020,0
20230726,171800,1360044130,6020,6020,6020,6020,0
20230726,171700,1360044130,6020,6020,6020,6020,0
20230726,171600,1360044130,6020,6020,6020,6020,0
20230726,171500,1360044130,6020,6020,6020,6020,0
20230726,171400,1360044130,6020,6020,6020,6020,0
20230726,171300,1360044130,6020,6020,6020,6020,0
20230726,171200,1360044130,6020,6020,6020,6020,0
20230726,171100,1360044130,6020,6020,6020,6020,0
20230726,171000,1360044130,6020,6020,6020,6020,0
20230726,170900,1360044130,6020,6020,6020,6020,0
20230726,170800,1360044130,6020,6020,6020,6020,0
20230726,170700,1360044130,6020,6020,6020,6020,0
20230726,170600,1360044130,6020,6020,6020,6020,0
20230726,170500,1360044130,6020,6020,6020,6020,0
20230726,170400,1360044130,6020,6020,6020,6020,0
20230726,170300,1360044130,6020,6020,6020,6020,0
20230726,170200,1360044130,6020,6020,6020,6020,0
20230726,170100,1360044130,6020,6020,6020,6020,0
20230726,170000,1360044130,6020,6020,6020,6020,0
20230726,165900,1360044130,6020,6020,6020,6020,0
20230726,165800,1360044130,6020,6020,6020,6020,0
20230726,165700,1360044130,6020,6020,6020,6020,1267
20230726,165600,1360044130,6020,6020,6020,6020,0
20230726,165500,1360044130,6020,6020,6020,6020,0
20230726,165400,1360044130,6020,6020,6020,6020,0
20230726,165300,1360044130,6020,6020,6020,6020,0
20230726,165200,1360044130,6020,6020,6020,6020,0
20230726,165100,1360044130,6020,6020,6020,6020,0
20230726,165000,1360044130,6020,6020,6020,6020,0
20230726,164900,1360044130,6020,6020,6020,6020,0
20230726,164800,1360044130,6020,6020,6020,6020,0
20230726,164700,1360044130,6020,6020,6020,6020,0
20230726,164600,1360044130,6020,6020,6020,6020,0
20230726,164500,1360044130,6020,6020,6020,6020,0
20230726,164400,1360044130,6020,6020,6020,6020,0
20230726,164300,1360044130,6020,6020,6020,6020,0
20230726,164200,1360044130,6020,6020,6020,6020,0
20230726,164100,1360044130,6020,6020,6020,6020,0
20230726,164000,1360044130,6020,6020,6020,6020,0
20230726,163900,1360044130,6020,6020,6020,6020,0
20230726,163800,1360044130,6020,6020,6020,6020,0
20230726,163700,1360044130,6020,6020,6020,6020,0
20230726,163600,1360044130,6020,6020,6020,6020,0
20230726,163500,1360044130,6020,6020,6020,6020,0
20230726,163400,1360044130,6020,6020,6020,6020,0
20230726,163300,1360044130,6020,6020,6020,6020,0
20230726,163200,1360044130,6020,6020,6020,6020,0
20230726,163100,1360044130,6020,6020,6020,6020,0
20230726,163000,1360044130,6020,6020,6020,6020,0
20230726,162900,1360044130,6020,6020,6020,6020,0
20230726,162800,1360044130,6020,6020,6020,6020,0
20230726,162700,1360044130,6020,6020,6020,6020,1267
20230726,162600,1360044130,6020,6020,6020,6020,0
20230726,162500,1360044130,6020,6020,6020,6020,0
20230726,162400,1360044130,6020,6020,6020,6020,0
20230726,162300,1360044130,6020,6020,6020,6020,0
20230726,162200,1360044130,6020,6020,6020,6020,0
20230726,162100,1360044130,6020,6020,6020,6020,0
20230726,162000,1360044130,6020,6020,6020,6020,0
20230726,161900,1360044130,6020,6020,6020,6020,0
20230726,161800,1360044130,6020,6020,6020,6020,0
20230726,161700,1360044130,6020,6020,6020,6020,0
20230726,161600,1360044130,6020,6020,6020,6020,0
20230726,161500,1360044130,6020,6020,6020,6020,0
20230726,161400,1360044130,6020,6020,6020,6020,0
20230726,161300,1360044130,6020,6020,6020,6020,0
20230726,161200,1360044130,6020,6020,6020,6020,0
20230726,161100,1360044130,6020,6020,6020,6020,0
20230726,161000,1360044130,6020,6020,6020,6020,0
20230726,160900,1360044130,6020,6020,6020,6020,0
20230726,160800,1360044130,6020,6020,6020,6020,0
20230726,160700,1360044130,6020,6020,6020,6020,0
20230726,160600,1360044130,6020,6020,6020,6020,0
20230726,160500,1360044130,6020,6020,6020,6020,0
20230726,160400,1360044130,6020,6020,6020,6020,0
20230726,160300,1360044130,6020,6020,6020,6020,0
20230726,160200,1360044130,6020,6020,6020,6020,0
20230726,160100,1360044130,6020,6020,6020,6020,0
20230726,160000,1360044130,6020,6020,6020,6020,0
20230726,155900,1360044130,6020,6020,6020,6020,0
20230726,155800,1360044130,6020,6020,6020,6020,0
20230726,155700,1360044130,6020,6020,6020,6020,1267
20230726,155600,1360044130,6020,6020,6020,6020,0
20230726,155500,1360044130,6020,6020,6020,6020,0
20230726,155400,1360044130,6020,6020,6020,6020,0
20230726,155300,1360044130,6020,6020,6020,6020,0
20230726,155200,1360044130,6020,6020,6020,6020,0
20230726,155100,1360044130,6020,6020,6020,6020,0
20230726,155000,1360044130,6020,6020,6020,6020,0
20230726,154900,1360044130,6020,6020,6020,6020,0
20230726,154800,1360044130,6020,6020,6020,6020,0
20230726,154700,1360044130,6020,6020,6020,6020,0
20230726,154600,1360044130,6020,6020,6020,6020,0
20230726,154500,1360044130,6020,6020,6020,6020,0
20230726,154400,1360044130,6020,6020,6020,6020,0
20230726,154300,1360044130,6020,6020,6020,6020,0
20230726,154200,1360044130,6020,6020,6020,6020,0
20230726,154100,1360044130,6020,6020,6020,6020,0
20230726,154000,1360044130,6020,6020,6020,6020,0
20230726,153900,1360044130,6020,6020,6020,6020,0
20230726,153800,1360044130,6020,6020,6020,6020,0
20230726,153700,1360044130,6020,6020,6020,6020,0
20230726,153600,1360044130,6020,6020,6020,6020,0
20230726,153500,1360044130,6020,6020,6020,6020,0
20230726,153400,1360044130,6020,6020,6020,6020,0
20230726,153300,1360044130,6020,6020,6020,6020,0
20230726,153200,1360044130,6020,6020,6020,6020,0
20230726,153100,1360044130,6020,6020,6020,6020,0
20230726,153000,1360044130,6020,6020,6020,6020,1267
20230726,152900,1352416790,6020,6020,6020,6020,0
20230726,152800,1352416790,6020,6020,6020,6020,0
20230726,152700,1352416790,6020,6020,6020,6020,0
20230726,152600,1352416790,6020,6020,6020,6020,0
20230726,152500,1352416790,6020,6020,6020,6020,0
20230726,152400,1352416790,6020,6020,6020,6020,0
20230726,152300,1352416790,6020,6020,6020,6020,0
20230726,152200,1352416790,6020,6020,6020,6020,0
20230726,152100,1352416790,6020,6020,6020,6020,0
20230726,152000,1352416790,6020,6020,6020,6020,0
20230726,151900,1352416790,6020,6070,6070,6020,357
20230726,151800,1350267170,6070,6050,6070,6020,373
20230726,151700,1348020440,6050,6030,6050,6030,79
20230726,151600,1347542510,6030,6030,6030,6030,1
20230726,151500,1347536480,6030,6020,6030,6020,154
20230726,151400,1346608860,6030,6030,6030,6030,262
20230726,151300,1345029000,6030,6030,6030,6030,153
20230726,151200,1344106410,6030,6060,6060,6030,207
20230726,151100,1342858080,6030,6030,6030,6030,155
20230726,151000,1341923430,6030,6030,6030,6030,286
20230726,150900,1340198850,6040,6040,6040,6040,26
20230726,150800,1340041810,6030,6030,6030,6020,132
20230726,150700,1339246170,6030,6040,6040,6030,142
20230726,150600,1338388750,6050,6060,6060,6050,1125
20230726,150500,1331572830,6060,6060,6060,6060,16
20230726,150400,1331475870,6060,6060,6060,6060,119
20230726,150300,1330754730,6060,6060,6060,6060,319
20230726,150200,1328821590,6070,6070,6070,6070,100
20230726,150100,1328214590,6070,6070,6070,6070,98
20230726,150000,1327619730,6090,6090,6090,6090,773
20230726,145900,1322912160,6090,6060,6090,6060,558
20230726,145800,1319526300,6060,6060,6060,6060,7
20230726,145700,1319483880,6060,6070,6070,6060,100
20230726,145600,1318877170,6060,6060,6060,6060,140
20230726,145500,1318028770,6050,6060,6060,6050,352
20230726,145400,1315898970,6060,6060,6060,6060,100
20230726,145300,1315292970,6070,6070,6070,6070,0
20230726,145200,1315292970,6070,6070,6070,6070,101
20230726,145100,1314679900,6050,6050,6050,6050,263
20230726,145000,1313088750,6050,6060,6060,6050,101
20230726,144900,1312477370,6050,6050,6050,6050,203
20230726,144800,1311249220,6050,6070,6070,6050,695
20230726,144700,1307033170,6140,6140,6140,6140,0
20230726,144600,1307033170,6140,6140,6140,6140,0
20230726,144500,1307033170,6140,6090,6140,6090,205
20230726,144400,1305784660,6090,6110,6110,6090,125
20230726,144300,1305022850,6140,6110,6140,6110,101
20230726,144200,1304405710,6110,6110,6110,6090,1149
20230726,144100,1297402540,6100,6100,6100,6100,22
20230726,144000,1297268340,6100,6110,6110,6100,273
20230726,143900,1295602210,6110,6120,6120,6110,100
20230726,143800,1294991070,6110,6110,6110,6110,0
20230726,143700,1294991070,6110,6110,6110,6110,118
20230726,143600,1294270090,6110,6140,6140,6110,259
20230726,143500,1292684830,6160,6160,6160,6160,20
20230726,143400,1292561630,6160,6160,6160,6160,23
20230726,143300,1292419950,6120,6130,6130,6110,402
20230726,143200,1289959700,6140,6140,6140,6140,0
20230726,143100,1289959700,6140,6190,6190,6140,262
20230726,143000,1288349920,6180,6170,6180,6170,27
20230726,142900,1288183230,6170,6140,6170,6140,369
20230726,142800,1285913540,6140,6110,6140,6110,303
20230726,142700,1284059210,6110,6110,6110,6110,30
20230726,142600,1283875910,6100,6090,6100,6090,31
20230726,142500,1283687110,6080,6080,6080,6080,362
20230726,142400,1281486150,6080,6080,6080,6080,0
20230726,142300,1281486150,6080,6080,6080,6080,801
20230726,142200,1276616070,6050,6050,6050,6050,100
20230726,142100,1276011070,6050,6060,6060,6050,263
20230726,142000,1274417340,6060,6080,6080,6060,25
20230726,141900,1274265360,6080,6080,6080,6080,125
20230726,141800,1273505360,6070,6070,6070,6070,453
20230726,141700,1270755650,6070,6090,6090,6070,750
20230726,141600,1266200150,6070,6070,6070,6070,100
20230726,141500,1265593150,6150,6150,6150,6150,0
20230726,141400,1265593150,6150,6010,6150,6010,2030
20230726,141300,1253159830,6010,6010,6010,6010,312
20230726,141200,1251284710,6010,6010,6010,6010,100
20230726,141100,1250683710,6030,6030,6030,6030,233
20230726,141000,1249278720,5990,5990,5990,5990,50
20230726,140900,1248979220,5990,6010,6010,5990,1138
20230726,140800,1242153860,6010,6010,6010,6010,280
20230726,140700,1240471060,6010,6010,6010,6010,131
20230726,140600,1239683750,6010,6030,6030,6000,5710
20230726,140500,1205394340,6040,6050,6050,6040,21
20230726,140400,1205267310,6040,6040,6040,6040,100
20230726,140300,1204663310,6030,6030,6030,6030,0
20230726,140200,1204663310,6030,6040,6040,6030,426
20230726,140100,1202090850,6040,6020,6040,6020,105
20230726,140000,1201458670,6020,6040,6040,6010,6055
20230726,135900,1165038090,6040,6050,6050,6040,4146
20230726,135800,1139957100,6050,6050,6050,6050,565
20230726,135700,1136538850,6050,6070,6070,6050,3882
20230726,135600,1113022300,6070,6070,6070,6070,5
20230726,135500,1112991950,6070,6070,6070,6070,0
20230726,135400,1112991950,6070,6070,6070,6060,1513
20230726,135300,1103811660,6080,6080,6080,6080,12
20230726,135200,1103738700,6080,6080,6080,6080,1977
20230726,135100,1091718540,6090,6090,6100,6090,534
20230726,135000,1088466460,6100,6100,6100,6100,0
20230726,134900,1088466460,6100,6100,6100,6100,59
20230726,134800,1088106560,6090,6090,6090,6090,0
20230726,134700,1088106560,6090,6090,6090,6090,160
20230726,134600,1087132160,6090,6090,6090,6090,223
20230726,134500,1085774090,6090,6090,6090,6090,0
20230726,134400,1085774090,6090,6090,6090,6090,0
20230726,134300,1085774090,6090,6090,6090,6090,470
20230726,134200,1082911790,6090,6090,6090,6090,0
20230726,134100,1082911790,6090,6100,6100,6090,556
20230726,134000,1079523560,6090,6110,6110,6090,6342
20230726,133900,1040837810,6110,6110,6110,6110,542
20230726,133800,1037526190,6120,6130,6130,6120,2166
20230726,133700,1024268630,6130,6130,6130,6130,0
20230726,133600,1024268630,6130,6130,6130,6130,744
20230726,133500,1019707910,6130,6130,6130,6130,263
20230726,133400,1018095720,6130,6130,6130,6130,27
20230726,133300,1017930210,6130,6130,6130,6130,100
20230726,133200,1017317210,6130,6140,6140,6130,263
20230726,133100,1015704690,6150,6150,6150,6150,0
20230726,133000,1015704690,6150,6130,6150,6130,505
20230726,132900,1012602300,6150,6120,6150,6120,415
20230726,132800,1010057850,6130,6140,6140,6130,2
20230726,132700,1010045580,6150,6130,6150,6130,4
20230726,132600,1010021040,6100,6100,6100,6100,100
20230726,132500,1009411040,6110,6110,6110,6110,0
20230726,132400,1009411040,6110,6120,6120,6110,1984
20230726,132300,997288780,6110,6110,6110,6110,0
20230726,132200,997288780,6110,6120,6120,6110,100
20230726,132100,996677110,6110,6150,6150,6110,224
20230726,132000,995307400,6140,6140,6150,6140,262
20230726,131900,993698540,6140,6140,6140,6140,100
20230726,131800,993084540,6140,6140,6140,6140,195
20230726,131700,991887240,6110,6110,6110,6110,0
20230726,131600,991887240,6110,6110,6110,6110,262
20230726,131500,990286420,6110,6110,6110,6110,100
20230726,131400,989675420,6110,6110,6110,6110,0
20230726,131300,989675420,6110,6110,6110,6110,59
20230726,131200,989314930,6120,6120,6120,6120,675
20230726,131100,985183930,6120,6120,6120,6120,1
20230726,131000,985177810,6130,6130,6130,6130,56
20230726,130900,984834530,6120,6120,6120,6120,60
20230726,130800,984467330,6120,6120,6120,6120,303
20230726,130700,982612970,6120,6120,6120,6120,0
20230726,130600,982612970,6120,6120,6120,6120,0
20230726,130500,982612970,6120,6120,6120,6120,363
20230726,130400,980391410,6120,6120,6120,6120,0
20230726,130300,980391410,6120,6120,6120,6120,0
20230726,130200,980391410,6120,6120,6120,6120,0
20230726,130100,980391410,6120,6120,6120,6120,362
20230726,130000,978175970,6120,6120,6120,6120,0
20230726,125900,978175970,6120,6130,6130,6120,76
20230726,125800,977710830,6130,6130,6130,6130,159
20230726,125700,976736160,6130,6140,6140,6130,203
20230726,125600,975491640,6130,6130,6130,6130,0
20230726,125500,975491640,6130,6130,6130,6130,101
20230726,125400,974872510,6150,6150,6150,6140,262
20230726,125300,973262180,6150,6150,6150,6150,55
20230726,125200,972923930,6150,6150,6150,6150,145
20230726,125100,972032180,6140,6120,6140,6110,168
20230726,125000,971003550,6110,6110,6110,6110,262
20230726,124900,969402730,6110,6110,6110,6110,0
20230726,124800,969402730,6110,6110,6110,6110,49
20230726,124700,969103340,6150,6110,6150,6110,351
20230726,124600,966958690,6130,6130,6130,6130,85
20230726,124500,966437640,6140,6140,6140,6140,0
20230726,124400,966437640,6140,6120,6140,6120,1950
20230726,124300,954502840,6120,6130,6130,6120,73
20230726,124200,954055490,6130,6130,6130,6130,208
20230726,124100,952780450,6130,6130,6130,6130,79
20230726,124000,952296180,6130,6120,6140,6120,105
20230726,123900,951653510,6120,6120,6120,6120,60
20230726,123800,951286310,6120,6120,6120,6120,203
20230726,123700,950043950,6120,6120,6120,6120,100
20230726,123600,949431950,6120,6120,6120,6120,0
20230726,123500,949431950,6120,6130,6130,6120,59
20230726,123400,949070290,6130,6130,6140,6130,324
20230726,123300,947084110,6130,6130,6130,6130,26
20230726,123200,946924730,6140,6140,6140,6140,277
20230726,123100,945223950,6130,6130,6130,6130,451
20230726,123000,942459320,6130,6130,6130,6130,100
20230726,122900,941846320,6130,6130,6130,6130,0
20230726,122800,941846320,6130,6130,6130,6130,0
20230726,122700,941846320,6130,6130,6130,6130,834
20230726,122600,936733900,6130,6130,6130,6130,100
20230726,122500,936120900,6130,6130,6130,6130,0
20230726,122400,936120900,6130,6130,6130,6130,0
20230726,122300,936120900,6130,6130,6130,6130,362
20230726,122200,933901840,6130,6130,6130,6130,0
20230726,122100,933901840,6130,6130,6130,6130,0
20230726,122000,933901840,6130,6140,6140,6130,3563
20230726,121900,912055270,6160,6150,6160,6150,210
20230726,121800,910763230,6150,6150,6150,6150,0
20230726,121700,910763230,6150,6140,6150,6130,2501
20230726,121600,895430700,6140,6140,6140,6140,362
20230726,121500,893208020,6140,6140,6140,6140,0
20230726,121400,893208020,6140,6140,6140,6140,0
20230726,121300,893208020,6140,6140,6140,6140,1003
20230726,121200,887049600,6140,6160,6160,6140,2363
20230726,121100,872519500,6160,6160,6160,6160,0
20230726,121000,872519500,6160,6160,6160,6160,1
20230726,120900,872513340,6160,6160,6160,6160,100
20230726,120800,871897340,6160,6160,6160,6160,263
20230726,120700,870277260,6160,6160,6160,6160,0
20230726,120600,870277260,6160,6160,6160,6160,159
20230726,120500,869297820,6180,6180,6180,6180,0
20230726,120400,869297820,6180,6180,6180,6180,203
20230726,120300,868043280,6180,6180,6180,6180,100
20230726,120200,867425280,6200,6200,6200,6200,0
20230726,120100,867425280,6200,6160,6200,6160,394
20230726,120000,864987680,6160,6160,6160,6160,132
20230726,115900,864174560,6160,6170,6170,6160,98
20230726,115800,863570830,6170,6170,6170,6170,264
20230726,115700,861941950,6180,6180,6180,6180,33
20230726,115600,861738010,6200,6200,6200,6200,0
20230726,115500,861738010,6200,6180,6200,6180,101
20230726,115400,861113810,6180,6180,6180,6180,263
20230726,115300,859488470,6200,6200,6200,6200,0
20230726,115200,859488470,6200,6200,6200,6200,735
20230726,115100,854931470,6190,6190,6190,6190,410
20230726,115000,852393570,6190,6190,6190,6190,79
20230726,114900,851904560,6200,6200,6200,6200,184
20230726,114800,850763760,6200,6200,6200,6200,200
20230726,114700,849523760,6200,6200,6200,6200,0
20230726,114600,849523760,6200,6190,6200,6190,263
20230726,114500,847895190,6200,6200,6200,6200,100
20230726,114400,847275190,6220,6220,6220,6220,0
20230726,114300,847275190,6220,6220,6220,6220,6
20230726,114200,847237870,6220,6200,6220,6200,502
20230726,114100,844116610,6210,6170,6210,6170,1330
20230726,114000,835882610,6170,6170,6170,6170,0
20230726,113900,835882610,6170,6170,6170,6170,0
20230726,113800,835882610,6170,6170,6170,6170,262
20230726,113700,834266070,6170,6180,6180,6170,100
20230726,113600,833649040,6170,6170,6170,6170,29
20230726,113500,833470110,6180,6180,6180,6180,59
20230726,113400,833105490,6200,6160,6200,6150,320
20230726,113300,831126010,6150,6150,6150,6150,0
20230726,113200,831126010,6150,6150,6150,6150,1000
20230726,113100,824976010,6150,6150,6150,6150,106
20230726,113000,824324110,6150,6150,6150,6150,403
20230726,112900,821845660,6150,6150,6150,6150,0
20230726,112800,821845660,6150,6160,6160,6150,100
20230726,112700,821230430,6200,6170,6200,6160,160
20230726,112600,820244640,6160,6170,6170,6160,303
20230726,112500,818378090,6160,6160,6160,6160,12
20230726,112400,818304170,6160,6180,6180,6160,100
20230726,112300,817687770,6160,6160,6160,6160,463
20230726,112200,814835690,6160,6160,6160,6160,190
20230726,112100,813665290,6160,6160,6160,6160,100
20230726,112000,813049290,6170,6180,6180,6170,1300
20230726,111900,805028130,6170,6180,6180,6170,362
20230726,111800,802794450,6160,6160,6160,6160,0
20230726,111700,802794450,6160,6170,6170,6160,100
20230726,111600,802178410,6160,6170,6170,6140,296
20230726,111500,800357030,6170,6170,6170,6150,361
20230726,111400,798133170,6150,6170,6170,6150,200
20230726,111300,796902230,6210,6210,6210,6210,0
20230726,111200,796902230,6210,6140,6210,6140,454
20230726,111100,794093100,6210,6200,6210,6200,2
20230726,111000,794080690,6140,6140,6140,6140,100
20230726,110900,793466690,6150,6140,6150,6140,300
20230726,110800,791622690,6150,6150,6150,6150,61
20230726,110700,791247540,6140,6140,6150,6140,303
20230726,110600,789387010,6160,6140,6160,6140,143
20230726,110500,788508130,6130,6140,6140,6130,100
20230726,110400,787894980,6130,6160,6160,6130,2962
20230726,110300,769713440,6150,6160,6160,6150,115
20230726,110200,769005490,6150,6160,6160,6150,247
20230726,110100,767485660,6150,6160,6160,6150,1668
20230726,110000,757227170,6150,6160,6160,6150,363
20230726,105900,754994440,6150,6150,6150,6150,386
20230726,105800,752620540,6150,6150,6150,6150,100
20230726,105700,752005540,6150,6150,6150,6150,180
20230726,105600,750898540,6150,6160,6160,6150,363
20230726,105500,748663880,6160,6170,6170,6160,215
20230726,105400,747339220,6150,6150,6150,6150,0
20230726,105300,747339220,6150,6170,6170,6150,159
20230726,105200,746359620,6170,6180,6180,6170,303
20230726,105100,744489970,6170,6180,6180,6170,100
20230726,105000,743872800,6200,6140,6200,6140,224
20230726,104900,742492290,6160,6140,6180,6140,257
20230726,104800,740913210,6140,6160,6160,6140,200
20230726,104700,739685190,6160,6160,6160,6160,46
20230726,104600,739401830,6150,6140,6150,6140,113
20230726,104500,738707880,6140,6150,6150,6140,3362
20230726,104400,718038420,6150,6150,6150,6150,100
20230726,104300,717423420,6150,6150,6150,6150,101
20230726,104200,716802270,6150,6150,6150,6150,0
20230726,104100,716802270,6150,6150,6150,6150,462
20230726,104000,713960970,6170,6170,6170,6170,50
20230726,103900,713652470,6220,6170,6220,6140,191
20230726,103800,712476050,6170,6180,6180,6170,273
20230726,103700,710791590,6180,6180,6180,6180,100
20230726,103600,710173590,6230,6230,6230,6230,100
20230726,103500,709550590,6220,6160,6220,6160,20
20230726,103400,709427150,6120,6200,6200,6120,10857
20230726,103300,642664250,6190,6220,6220,6190,5579
20230726,103200,608034600,6220,6220,6220,6220,100
20230726,103100,607412600,6220,6220,6220,6220,105
20230726,103000,606759500,6220,6220,6220,6220,362
20230726,102900,604507860,6220,6220,6220,6220,100
20230726,102800,603885860,6220,6220,6220,6220,88
20230726,102700,603338500,6220,6220,6220,6220,200
20230726,102600,602094500,6220,6230,6230,6220,269
20230726,102500,600420160,6230,6230,6240,6230,202
20230726,102400,599161520,6220,6220,6220,6220,100
20230726,102300,598539520,6220,6230,6230,6220,160
20230726,102200,597543070,6230,6240,6240,6230,338
20230726,102100,595436770,6240,6240,6240,6240,100
20230726,102000,594812770,6250,6270,6270,6230,5328
20230726,101900,561540470,6270,6270,6270,6270,159
20230726,101800,560543540,6280,6340,6340,6280,689
20230726,101700,556192620,6280,6260,6280,6250,237
20230726,101600,554707180,6250,6250,6250,6250,200
20230726,101500,553457180,6230,6240,6250,6230,255
20230726,101400,551865980,6230,6230,6230,6230,352
20230726,101300,549673020,6230,6240,6240,6220,1630
20230726,101200,539519420,6250,6240,6250,6240,110
20230726,101100,538832510,6240,6250,6260,6240,1465
20230726,101000,529682910,6250,6250,6250,6250,200
20230726,100900,528432910,6280,6250,6280,6250,79
20230726,100800,527937270,6260,6270,6270,6260,1576
20230726,100700,518062950,6270,6280,6280,6270,298
20230726,100600,516194040,6280,6280,6280,6280,105
20230726,100500,515534640,6280,6290,6290,6270,1918
20230726,100400,503477470,6300,6340,6340,6300,487
20230726,100300,500405370,6350,6300,6350,6300,101
20230726,100200,499769020,6350,6340,6350,6340,700
20230726,100100,495326020,6340,6300,6340,6290,878
20230726,100000,489778740,6300,6300,6300,6300,252
20230726,095900,488191140,6300,6330,6330,6300,449
20230726,095800,485361060,6300,6300,6300,6300,100
20230726,095700,484731060,6300,6300,6300,6300,115
20230726,095600,484006560,6300,6310,6310,6300,463
20230726,095500,481087630,6310,6300,6310,6300,1952
20230726,095400,468790020,6300,6310,6310,6300,283
20230726,095300,467006640,6310,6320,6320,6310,1044
20230726,095200,460418850,6330,6340,6340,6330,210
20230726,095100,459089500,6340,6320,6340,6320,1699
20230726,095000,448351260,6320,6330,6340,6320,1780
20230726,094900,437089530,6340,6370,6370,6340,4248
20230726,094800,410124160,6380,6390,6390,6380,2000
20230726,094700,397354160,6390,6390,6390,6390,112
20230726,094600,396638480,6390,6390,6390,6390,0
20230726,094500,396638480,6390,6390,6400,6390,765
20230726,094400,391746130,6390,6390,6400,6390,231
20230726,094300,390269600,6390,6430,6430,6390,200
20230726,094200,388987600,6380,6460,6460,6380,215
20230726,094100,387613060,6380,6400,6450,6380,2088
20230726,094000,374164440,6400,6380,6400,6370,1055
20230726,093900,367435960,6380,6380,6380,6380,0
20230726,093800,367435960,6380,6390,6390,6380,205
20230726,093700,366127900,6390,6370,6390,6370,322
20230726,093600,364074380,6370,6390,6400,6370,305
20230726,093500,362125480,6400,6420,6430,6400,1045
20230726,093400,355420620,6430,6440,6440,6430,466
20230726,093300,352423650,6430,6440,6500,6430,1617
20230726,093200,341966930,6440,6440,6450,6440,640
20230726,093100,337843730,6450,6510,6510,6450,1351
20230726,093000,329054280,6510,6520,6520,6470,1635
20230726,092900,318415170,6520,6520,6530,6510,3883
20230726,092800,293090960,6520,6510,6530,6510,4070
20230726,092700,266541570,6500,6490,6500,6490,2609
20230726,092600,249584710,6440,6400,6490,6400,5301
20230726,092500,215493100,6410,6420,6440,6410,543
20230726,092400,211997430,6420,6420,6420,6410,361
20230726,092300,209679910,6450,6450,6450,6450,350
20230726,092200,207422410,6450,6440,6450,6440,1000
20230726,092100,200974740,6400,6470,6490,6400,4159
20230726,092000,174249330,6400,6500,6500,6400,4622
20230726,091900,144537510,6480,6480,6500,6440,1936
20230726,091800,131994580,6480,6590,6600,6480,1260
20230726,091700,123752200,6600,6430,6600,6420,7286
20230726,091600,76265550,6430,6320,6430,6320,3655
20230726,091500,52877910,6320,6240,6320,6240,2372
20230726,091400,38002550,6240,6240,6240,6240,306
20230726,091300,36093110,6240,6230,6240,6230,343
20230726,091200,33954290,6240,6230,6240,6230,76
20230726,091100,33480430,6230,6180,6230,6180,60
20230726,091000,33109580,6180,6180,6180,6180,203
20230726,090900,31855040,6180,6180,6180,6180,1
20230726,090800,31848860,6180,6180,6180,6180,0
20230726,090700,31848860,6180,6180,6180,6180,321
20230726,090600,29865080,6180,6190,6190,6180,203
20230726,090500,28610030,6180,6180,6180,6180,0
20230726,090400,28610030,6180,6180,6190,6180,896
20230726,090300,23070750,6340,6190,6340,6190,304
20230726,090200,21188840,6190,6190,6190,6190,388
20230726,090100,18787120,6180,6140,6190,6140,756
20230726,090000,14111260,6130,6130,6130,6130,2302