stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194500,19940043340,12960,12960,12960,12960,29372
20230726,194400,19940043340,12960,12960,12960,12960,0
20230726,194300,19940043340,12960,12960,12960,12960,0
20230726,194200,19940043340,12960,12960,12960,12960,0
20230726,194100,19940043340,12960,12960,12960,12960,0
20230726,194000,19940043340,12960,12960,12960,12960,0
20230726,193900,19940043340,12960,12960,12960,12960,0
20230726,193800,19940043340,12960,12960,12960,12960,0
20230726,193700,19940043340,12960,12960,12960,12960,0
20230726,193600,19940043340,12960,12960,12960,12960,0
20230726,193500,19940043340,12960,12960,12960,12960,0
20230726,193400,19940043340,12960,12960,12960,12960,0
20230726,193300,19940043340,12960,12960,12960,12960,0
20230726,193200,19940043340,12960,12960,12960,12960,0
20230726,193100,19940043340,12960,12960,12960,12960,0
20230726,193000,19940043340,12960,12960,12960,12960,0
20230726,192900,19940043340,12960,12960,12960,12960,0
20230726,192800,19940043340,12960,12960,12960,12960,0
20230726,192700,19940043340,12960,12960,12960,12960,0
20230726,192600,19940043340,12960,12960,12960,12960,0
20230726,192500,19940043340,12960,12960,12960,12960,0
20230726,192400,19940043340,12960,12960,12960,12960,0
20230726,192300,19940043340,12960,12960,12960,12960,0
20230726,192200,19940043340,12960,12960,12960,12960,0
20230726,192100,19940043340,12960,12960,12960,12960,0
20230726,192000,19940043340,12960,12960,12960,12960,0
20230726,191900,19940043340,12960,12960,12960,12960,0
20230726,191800,19940043340,12960,12960,12960,12960,0
20230726,191700,19940043340,12960,12960,12960,12960,0
20230726,191600,19940043340,12960,12960,12960,12960,0
20230726,191500,19940043340,12960,12960,12960,12960,29372
20230726,191400,19940043340,12960,12960,12960,12960,0
20230726,191300,19940043340,12960,12960,12960,12960,0
20230726,191200,19940043340,12960,12960,12960,12960,0
20230726,191100,19940043340,12960,12960,12960,12960,0
20230726,191000,19940043340,12960,12960,12960,12960,0
20230726,190900,19940043340,12960,12960,12960,12960,0
20230726,190800,19940043340,12960,12960,12960,12960,0
20230726,190700,19940043340,12960,12960,12960,12960,0
20230726,190600,19940043340,12960,12960,12960,12960,0
20230726,190500,19940043340,12960,12960,12960,12960,0
20230726,190400,19940043340,12960,12960,12960,12960,0
20230726,190300,19940043340,12960,12960,12960,12960,0
20230726,190200,19940043340,12960,12960,12960,12960,0
20230726,190100,19940043340,12960,12960,12960,12960,0
20230726,190000,19940043340,12960,12960,12960,12960,0
20230726,185900,19940043340,12960,12960,12960,12960,0
20230726,185800,19940043340,12960,12960,12960,12960,0
20230726,185700,19940043340,12960,12960,12960,12960,0
20230726,185600,19940043340,12960,12960,12960,12960,0
20230726,185500,19940043340,12960,12960,12960,12960,0
20230726,185400,19940043340,12960,12960,12960,12960,0
20230726,185300,19940043340,12960,12960,12960,12960,0
20230726,185200,19940043340,12960,12960,12960,12960,0
20230726,185100,19940043340,12960,12960,12960,12960,0
20230726,185000,19940043340,12960,12960,12960,12960,0
20230726,184900,19940043340,12960,12960,12960,12960,0
20230726,184800,19940043340,12960,12960,12960,12960,0
20230726,184700,19940043340,12960,12960,12960,12960,0
20230726,184600,19940043340,12960,12960,12960,12960,0
20230726,184500,19940043340,12960,12960,12960,12960,29372
20230726,184400,19940043340,12960,12960,12960,12960,0
20230726,184300,19940043340,12960,12960,12960,12960,0
20230726,184200,19940043340,12960,12960,12960,12960,0
20230726,184100,19940043340,12960,12960,12960,12960,0
20230726,184000,19940043340,12960,12960,12960,12960,0
20230726,183900,19940043340,12960,12960,12960,12960,0
20230726,183800,19940043340,12960,12960,12960,12960,0
20230726,183700,19940043340,12960,12960,12960,12960,0
20230726,183600,19940043340,12960,12960,12960,12960,0
20230726,183500,19940043340,12960,12960,12960,12960,0
20230726,183400,19940043340,12960,12960,12960,12960,0
20230726,183300,19940043340,12960,12960,12960,12960,0
20230726,183200,19940043340,12960,12960,12960,12960,0
20230726,183100,19940043340,12960,12960,12960,12960,0
20230726,183000,19940043340,12960,12960,12960,12960,0
20230726,182900,19940043340,12960,12960,12960,12960,0
20230726,182800,19940043340,12960,12960,12960,12960,0
20230726,182700,19940043340,12960,12960,12960,12960,0
20230726,182600,19940043340,12960,12960,12960,12960,0
20230726,182500,19940043340,12960,12960,12960,12960,0
20230726,182400,19940043340,12960,12960,12960,12960,0
20230726,182300,19940043340,12960,12960,12960,12960,0
20230726,182200,19940043340,12960,12960,12960,12960,0
20230726,182100,19940043340,12960,12960,12960,12960,0
20230726,182000,19940043340,12960,12960,12960,12960,0
20230726,181900,19940043340,12960,12960,12960,12960,0
20230726,181800,19940043340,12960,12960,12960,12960,0
20230726,181700,19940043340,12960,12960,12960,12960,0
20230726,181600,19940043340,12960,12960,12960,12960,0
20230726,181500,19940043340,12960,12960,12960,12960,29372
20230726,181400,19940043340,12960,12960,12960,12960,0
20230726,181300,19940043340,12960,12960,12960,12960,0
20230726,181200,19940043340,12960,12960,12960,12960,0
20230726,181100,19940043340,12960,12960,12960,12960,0
20230726,181000,19940043340,12960,12960,12960,12960,0
20230726,180900,19940043340,12960,12960,12960,12960,0
20230726,180800,19940043340,12960,12960,12960,12960,0
20230726,180700,19940043340,12960,12960,12960,12960,0
20230726,180600,19940043340,12960,12960,12960,12960,0
20230726,180500,19940043340,12960,12960,12960,12960,0
20230726,180400,19940043340,12960,12960,12960,12960,0
20230726,180300,19940043340,12960,12960,12960,12960,0
20230726,180200,19940043340,12960,12960,12960,12960,0
20230726,180100,19940043340,12960,12960,12960,12960,0
20230726,180000,19940043340,12960,12960,12960,12960,0
20230726,175900,19940043340,12960,12960,12960,12960,0
20230726,175800,19940043340,12960,12960,12960,12960,0
20230726,175700,19940043340,12960,12960,12960,12960,0
20230726,175600,19940043340,12960,12960,12960,12960,0
20230726,175500,19940043340,12960,12960,12960,12960,0
20230726,175400,19940043340,12960,12960,12960,12960,0
20230726,175300,19940043340,12960,12960,12960,12960,0
20230726,175200,19940043340,12960,12960,12960,12960,0
20230726,175100,19940043340,12960,12960,12960,12960,0
20230726,175000,19940043340,12960,12960,12960,12960,0
20230726,174900,19940043340,12960,12960,12960,12960,0
20230726,174800,19940043340,12960,12960,12960,12960,0
20230726,174700,19940043340,12960,12960,12960,12960,0
20230726,174600,19940043340,12960,12960,12960,12960,0
20230726,174500,19940043340,12960,12960,12960,12960,29372
20230726,174400,19940043340,12960,12960,12960,12960,0
20230726,174300,19940043340,12960,12960,12960,12960,0
20230726,174200,19940043340,12960,12960,12960,12960,0
20230726,174100,19940043340,12960,12960,12960,12960,0
20230726,174000,19940043340,12960,12960,12960,12960,0
20230726,173900,19940043340,12960,12960,12960,12960,0
20230726,173800,19940043340,12960,12960,12960,12960,0
20230726,173700,19940043340,12960,12960,12960,12960,0
20230726,173600,19940043340,12960,12960,12960,12960,0
20230726,173500,19940043340,12960,12960,12960,12960,0
20230726,173400,19940043340,12960,12960,12960,12960,0
20230726,173300,19940043340,12960,12960,12960,12960,0
20230726,173200,19940043340,12960,12960,12960,12960,0
20230726,173100,19940043340,12960,12960,12960,12960,0
20230726,173000,19940043340,12960,12960,12960,12960,0
20230726,172900,19940043340,12960,12960,12960,12960,0
20230726,172800,19940043340,12960,12960,12960,12960,0
20230726,172700,19940043340,12960,12960,12960,12960,0
20230726,172600,19940043340,12960,12960,12960,12960,0
20230726,172500,19940043340,12960,12960,12960,12960,0
20230726,172400,19940043340,12960,12960,12960,12960,0
20230726,172300,19940043340,12960,12960,12960,12960,0
20230726,172200,19940043340,12960,12960,12960,12960,0
20230726,172100,19940043340,12960,12960,12960,12960,0
20230726,172000,19940043340,12960,12960,12960,12960,0
20230726,171900,19940043340,12960,12960,12960,12960,0
20230726,171800,19940043340,12960,12960,12960,12960,0
20230726,171700,19940043340,12960,12960,12960,12960,0
20230726,171600,19940043340,12960,12960,12960,12960,0
20230726,171500,19940043340,12960,12960,12960,12960,29372
20230726,171400,19940043340,12960,12960,12960,12960,0
20230726,171300,19940043340,12960,12960,12960,12960,0
20230726,171200,19940043340,12960,12960,12960,12960,0
20230726,171100,19940043340,12960,12960,12960,12960,0
20230726,171000,19940043340,12960,12960,12960,12960,0
20230726,170900,19940043340,12960,12960,12960,12960,0
20230726,170800,19940043340,12960,12960,12960,12960,0
20230726,170700,19940043340,12960,12960,12960,12960,0
20230726,170600,19940043340,12960,12960,12960,12960,0
20230726,170500,19940043340,12960,12960,12960,12960,0
20230726,170400,19940043340,12960,12960,12960,12960,0
20230726,170300,19940043340,12960,12960,12960,12960,0
20230726,170200,19940043340,12960,12960,12960,12960,0
20230726,170100,19940043340,12960,12960,12960,12960,0
20230726,170000,19940043340,12960,12960,12960,12960,0
20230726,165900,19940043340,12960,12960,12960,12960,0
20230726,165800,19940043340,12960,12960,12960,12960,0
20230726,165700,19940043340,12960,12960,12960,12960,0
20230726,165600,19940043340,12960,12960,12960,12960,0
20230726,165500,19940043340,12960,12960,12960,12960,0
20230726,165400,19940043340,12960,12960,12960,12960,0
20230726,165300,19940043340,12960,12960,12960,12960,0
20230726,165200,19940043340,12960,12960,12960,12960,0
20230726,165100,19940043340,12960,12960,12960,12960,0
20230726,165000,19940043340,12960,12960,12960,12960,0
20230726,164900,19940043340,12960,12960,12960,12960,0
20230726,164800,19940043340,12960,12960,12960,12960,0
20230726,164700,19940043340,12960,12960,12960,12960,0
20230726,164600,19940043340,12960,12960,12960,12960,0
20230726,164500,19940043340,12960,12960,12960,12960,29372
20230726,164400,19940043340,12960,12960,12960,12960,0
20230726,164300,19940043340,12960,12960,12960,12960,0
20230726,164200,19940043340,12960,12960,12960,12960,0
20230726,164100,19940043340,12960,12960,12960,12960,0
20230726,164000,19940043340,12960,12960,12960,12960,0
20230726,163900,19940043340,12960,12960,12960,12960,0
20230726,163800,19940043340,12960,12960,12960,12960,0
20230726,163700,19940043340,12960,12960,12960,12960,0
20230726,163600,19940043340,12960,12960,12960,12960,0
20230726,163500,19940043340,12960,12960,12960,12960,0
20230726,163400,19940043340,12960,12960,12960,12960,0
20230726,163300,19940043340,12960,12960,12960,12960,0
20230726,163200,19940043340,12960,12960,12960,12960,0
20230726,163100,19940043340,12960,12960,12960,12960,0
20230726,163000,19940043340,12960,12960,12960,12960,0
20230726,162900,19940043340,12960,12960,12960,12960,0
20230726,162800,19940043340,12960,12960,12960,12960,0
20230726,162700,19940043340,12960,12960,12960,12960,0
20230726,162600,19940043340,12960,12960,12960,12960,0
20230726,162500,19940043340,12960,12960,12960,12960,0
20230726,162400,19940043340,12960,12960,12960,12960,0
20230726,162300,19940043340,12960,12960,12960,12960,0
20230726,162200,19940043340,12960,12960,12960,12960,0
20230726,162100,19940043340,12960,12960,12960,12960,0
20230726,162000,19940043340,12960,12960,12960,12960,0
20230726,161900,19940043340,12960,12960,12960,12960,0
20230726,161800,19940043340,12960,12960,12960,12960,0
20230726,161700,19940043340,12960,12960,12960,12960,0
20230726,161600,19940043340,12960,12960,12960,12960,0
20230726,161500,19940043340,12960,12960,12960,12960,29372
20230726,161400,19940043340,12960,12960,12960,12960,0
20230726,161300,19940043340,12960,12960,12960,12960,0
20230726,161200,19940043340,12960,12960,12960,12960,0
20230726,161100,19940043340,12960,12960,12960,12960,0
20230726,161000,19940043340,12960,12960,12960,12960,0
20230726,160900,19940043340,12960,12960,12960,12960,0
20230726,160800,19940043340,12960,12960,12960,12960,0
20230726,160700,19940043340,12960,12960,12960,12960,0
20230726,160600,19940043340,12960,12960,12960,12960,0
20230726,160500,19940043340,12960,12960,12960,12960,0
20230726,160400,19940043340,12960,12960,12960,12960,0
20230726,160300,19940043340,12960,12960,12960,12960,0
20230726,160200,19940043340,12960,12960,12960,12960,0
20230726,160100,19940043340,12960,12960,12960,12960,0
20230726,160000,19940043340,12960,12960,12960,12960,0
20230726,155900,19940043340,12960,12960,12960,12960,0
20230726,155800,19940043340,12960,12960,12960,12960,0
20230726,155700,19940043340,12960,12960,12960,12960,0
20230726,155600,19940043340,12960,12960,12960,12960,0
20230726,155500,19940043340,12960,12960,12960,12960,0
20230726,155400,19940043340,12960,12960,12960,12960,0
20230726,155300,19940043340,12960,12960,12960,12960,0
20230726,155200,19940043340,12960,12960,12960,12960,0
20230726,155100,19940043340,12960,12960,12960,12960,0
20230726,155000,19940043340,12960,12960,12960,12960,0
20230726,154900,19940043340,12960,12960,12960,12960,0
20230726,154800,19940043340,12960,12960,12960,12960,0
20230726,154700,19940043340,12960,12960,12960,12960,0
20230726,154600,19940043340,12960,12960,12960,12960,0
20230726,154500,19940043340,12960,12960,12960,12960,29372
20230726,154400,19940043340,12960,12960,12960,12960,0
20230726,154300,19940043340,12960,12960,12960,12960,0
20230726,154200,19940043340,12960,12960,12960,12960,0
20230726,154100,19940043340,12960,12960,12960,12960,0
20230726,154000,19940043340,12960,12960,12960,12960,0
20230726,153900,19940043340,12960,12960,12960,12960,0
20230726,153800,19940043340,12960,12960,12960,12960,0
20230726,153700,19940043340,12960,12960,12960,12960,0
20230726,153600,19940043340,12960,12960,12960,12960,0
20230726,153500,19940043340,12960,12960,12960,12960,0
20230726,153400,19940043340,12960,12960,12960,12960,0
20230726,153300,19940043340,12960,12960,12960,12960,0
20230726,153200,19940043340,12960,12960,12960,12960,0
20230726,153100,19940043340,12960,12960,12960,12960,0
20230726,153000,19940043340,12960,12960,12960,12960,29372
20230726,152900,19559382220,12960,12960,12960,12960,0
20230726,152800,19559382220,12960,12960,12960,12960,0
20230726,152700,19559382220,12960,12960,12960,12960,0
20230726,152600,19559382220,12960,12960,12960,12960,0
20230726,152500,19559382220,12960,12960,12960,12960,0
20230726,152400,19559382220,12960,12960,12960,12960,0
20230726,152300,19559382220,12960,12960,12960,12960,0
20230726,152200,19559382220,12960,12960,12960,12960,0
20230726,152100,19559382220,12960,12960,12960,12960,0
20230726,152000,19559382220,12960,12960,12960,12960,0
20230726,151900,19559382220,12960,12940,12970,12930,4704
20230726,151800,19498464810,12950,12910,12960,12900,7848
20230726,151700,19397129300,12910,12900,12910,12900,9988
20230726,151600,19268262830,12900,12910,12910,12900,3884
20230726,151500,19218130180,12910,12920,12920,12900,5224
20230726,151400,19150712490,12910,12920,12920,12910,3043
20230726,151300,19111420880,12920,12930,12940,12920,2811
20230726,151200,19075094290,12930,12920,12980,12910,10223
20230726,151100,18942843510,12920,12920,12920,12910,2986
20230726,151000,18904272810,12910,12920,12920,12910,960
20230726,150900,18891877070,12910,12920,12920,12910,2427
20230726,150800,18860543700,12920,12910,12920,12900,1749
20230726,150700,18837970510,12900,12910,12920,12900,4586
20230726,150600,18778767900,12920,12920,12920,12910,2149
20230726,150500,18751021240,12910,12900,12920,12900,5510
20230726,150400,18679885900,12910,12900,12910,12900,2673
20230726,150300,18645402390,12910,12910,12920,12900,2033
20230726,150200,18619156630,12920,12930,12930,12900,18048
20230726,150100,18386159820,12930,12950,12950,12920,2731
20230726,150000,18350843900,12950,12950,12950,12920,1834
20230726,145900,18327118690,12950,12930,12960,12930,5453
20230726,145800,18256566350,12940,12940,12950,12930,1823
20230726,145700,18232964630,12950,12930,12950,12910,11605
20230726,145600,18082879900,12930,12930,12940,12920,6890
20230726,145500,17993791030,12920,12940,12940,12920,1418
20230726,145400,17975459250,12940,12940,12950,12930,2115
20230726,145300,17948093550,12940,12940,12950,12930,1122
20230726,145200,17933575950,12940,12930,12940,12930,810
20230726,145100,17923098750,12940,12920,12950,12920,5304
20230726,145000,17854529120,12920,12910,12920,12910,1311
20230726,144900,17837601490,12910,12920,12920,12910,1436
20230726,144800,17819060920,12910,12930,12930,12910,4469
20230726,144700,17761324050,12930,12930,12930,12920,1733
20230726,144600,17738919790,12920,12930,12930,12920,1826
20230726,144500,17715322520,12930,12930,12940,12920,1869
20230726,144400,17691154850,12930,12930,12940,12920,2967
20230726,144300,17652782270,12930,12950,12950,12930,5475
20230726,144200,17581959720,12950,12960,12960,12940,2728
20230726,144100,17546639170,12950,12950,12960,12950,811
20230726,144000,17536135490,12950,12950,12960,12950,625
20230726,143900,17528040290,12960,12950,12970,12950,815
20230726,143800,17517485720,12960,12960,12970,12950,3003
20230726,143700,17478569500,12960,12960,12970,12950,1203
20230726,143600,17462980840,12960,12940,12960,12940,4826
20230726,143500,17400454630,12940,12940,12950,12940,686
20230726,143400,17391577580,12950,12950,12950,12940,726
20230726,143300,17382178400,12950,12940,12950,12940,884
20230726,143200,17370731070,12950,12960,12970,12950,1691
20230726,143100,17348827860,12970,12980,12980,12950,1633
20230726,143000,17327646560,12980,12960,12990,12960,2653
20230726,142900,17293231770,12950,12960,12970,12950,1561
20230726,142800,17273003020,12960,12970,12970,12950,944
20230726,142700,17260764920,12970,12950,12980,12940,3896
20230726,142600,17210287390,12960,12950,12960,12950,1120
20230726,142500,17195781340,12960,12950,12960,12950,1713
20230726,142400,17173595950,12980,12950,12990,12950,4036
20230726,142300,17121284000,12940,12960,12970,12940,2912
20230726,142200,17083587840,12960,12930,12960,12930,4929
20230726,142100,17019771530,12940,12970,12970,12930,2386
20230726,142000,16988877800,12970,12990,13000,12970,2743
20230726,141900,16953269380,12990,12990,13010,12980,3554
20230726,141800,16907102110,13000,13040,13040,12990,1656
20230726,141700,16885550170,13040,13020,13050,13020,2295
20230726,141600,16855648300,12990,12930,13030,12930,7280
20230726,141500,16761239560,12930,12940,12940,12920,1932
20230726,141400,16736261620,12930,12930,12940,12930,464
20230726,141300,16730260790,12940,12930,12950,12920,2228
20230726,141200,16701445630,12930,12920,12930,12910,3437
20230726,141100,16657046990,12930,12990,12990,12910,3982
20230726,141000,16605516840,13010,12960,13010,12950,5596
20230726,140900,16532903130,12950,12930,12960,12920,5504
20230726,140800,16461694440,12930,12930,12940,12920,2582
20230726,140700,16428314270,12930,12910,12930,12910,4096
20230726,140600,16375393590,12920,12920,12940,12910,1671
20230726,140500,16353803480,12920,12940,12940,12880,42644
20230726,140400,15803409780,12950,12950,12960,12940,4161
20230726,140300,15749524340,12940,12940,12970,12940,6331
20230726,140200,15667533070,12940,12950,12960,12940,4301
20230726,140100,15611855930,12960,13020,13020,12950,4218
20230726,140000,15557149230,13020,13000,13030,13000,1479
20230726,135900,15537893600,13020,13030,13030,12980,4988
20230726,135800,15473028210,13030,13060,13060,12990,6218
20230726,135700,15391995890,13060,13090,13090,13030,5968
20230726,135600,15314089930,13050,13000,13090,13000,8584
20230726,135500,15202036620,13010,12990,13020,12990,2082
20230726,135400,15174960460,13000,13010,13010,12990,8099
20230726,135300,15069669810,13000,13090,13100,13000,5158
20230726,135200,15002288020,13090,13070,13130,13070,4873
20230726,135100,14938477510,13070,13030,13080,13020,4184
20230726,135000,14883832170,13020,13060,13070,13020,3302
20230726,134900,14840746290,13070,13080,13080,13050,330
20230726,134800,14836436000,13070,13070,13080,13050,1986
20230726,134700,14810483680,13070,13110,13110,13070,1352
20230726,134600,14792786050,13140,13140,13140,13050,3810
20230726,134500,14742919550,13110,13110,13120,13080,3704
20230726,134400,14694382070,13110,13050,13180,13050,4207
20230726,134300,14639372290,13050,13040,13080,13040,3096
20230726,134200,14598939390,13040,13020,13190,13020,3734
20230726,134100,14550026550,13020,13020,13030,13010,570
20230726,134000,14542604490,13030,13060,13070,13010,15160
20230726,133900,14344823630,13050,13210,13210,13030,7988
20230726,133800,14240131230,13210,13230,13230,13210,5303
20230726,133700,14170017190,13220,13250,13250,13210,4604
20230726,133600,14109091180,13240,13110,13240,13110,8270
20230726,133500,14000070170,13110,13070,13120,13070,1846
20230726,133400,13975899640,13080,13090,13120,13050,2665
20230726,133300,13941060570,13090,13080,13140,13080,6434
20230726,133200,13856725270,13090,13010,13090,13010,5941
20230726,133100,13779177110,13020,13040,13050,13010,2937
20230726,133000,13740908060,13030,13090,13110,13010,5182
20230726,132900,13673328280,13110,13090,13120,13090,1647
20230726,132800,13651752260,13090,13120,13130,13070,2995
20230726,132700,13612499220,13120,13110,13130,13110,1959
20230726,132600,13586799110,13110,13200,13210,13110,3707
20230726,132500,13538028080,13200,13220,13220,13190,2667
20230726,132400,13502816650,13230,13140,13240,13140,11817
20230726,132300,13347002330,13130,13110,13130,13110,5103
20230726,132200,13280042630,13100,13100,13130,13090,2245
20230726,132100,13250609750,13100,13110,13120,13090,1160
20230726,132000,13235411370,13090,13110,13130,13090,2489
20230726,131900,13202802560,13110,13120,13130,13090,4028
20230726,131800,13149957980,13130,13050,13140,13050,5239
20230726,131700,13081366760,13050,13070,13080,13050,3589
20230726,131600,13034457880,13070,13080,13080,13060,1126
20230726,131500,13019741520,13050,13060,13090,13050,2463
20230726,131400,12987542490,13080,13020,13100,13020,4370
20230726,131300,12930482430,13010,12970,13040,12970,7261
20230726,131200,12836025090,12970,12980,12990,12970,1134
20230726,131100,12821310250,12980,12990,12990,12980,625
20230726,131000,12813194560,12990,12940,12990,12940,8009
20230726,130900,12709418760,12940,12940,12950,12940,1567
20230726,130800,12689140500,12940,12940,12950,12940,1015
20230726,130700,12676005910,12940,12950,12950,12940,1231
20230726,130600,12660068800,12950,12950,12960,12940,2081
20230726,130500,12633119080,12960,12940,12960,12940,828
20230726,130400,12622397020,12950,12960,12970,12940,1755
20230726,130300,12599661530,12960,12960,12970,12950,2211
20230726,130200,12571006650,12960,12950,12960,12940,3902
20230726,130100,12520479680,12950,12950,12960,12940,1189
20230726,130000,12505081010,12950,12950,12960,12940,3372
20230726,125900,12461417780,12950,12950,12960,12950,1729
20230726,125800,12439021640,12950,12960,12970,12950,2008
20230726,125700,12412999570,12960,12960,12970,12950,1781
20230726,125600,12389925970,12950,12950,12970,12950,2091
20230726,125500,12362834050,12960,12950,12970,12950,2965
20230726,125400,12324431880,12950,12960,12970,12950,1423
20230726,125300,12305989370,12960,12960,12980,12960,2125
20230726,125200,12278443210,12960,12970,12980,12960,1987
20230726,125100,12252678710,12970,12980,12980,12970,1375
20230726,125000,12234841930,12970,12960,12980,12960,3326
20230726,124900,12191699930,12960,12970,12990,12960,7435
20230726,124800,12095309400,12970,12980,12990,12970,1608
20230726,124700,12074437820,12980,12980,12990,12970,1670
20230726,124600,12052757580,12990,12990,13000,12970,2765
20230726,124500,12016872600,12980,12980,12990,12970,1362
20230726,124400,11999196090,12980,12990,13000,12980,3129
20230726,124300,11958567370,12990,12980,13010,12980,1788
20230726,124200,11935330470,12980,12990,12990,12970,1629
20230726,124100,11914188000,12980,12990,12990,12980,2190
20230726,124000,11885755230,12990,13000,13000,12980,2683
20230726,123900,11850908690,13000,13000,13020,13000,2602
20230726,123800,11817060120,13010,12980,13010,12980,2198
20230726,123700,11788506650,12980,12990,13000,12980,2300
20230726,123600,11758644140,12980,12990,13000,12980,1593
20230726,123500,11737959950,12990,13010,13010,12980,5801
20230726,123400,11662596940,13000,13010,13020,13000,1612
20230726,123300,11641624030,13010,13020,13030,13000,2525
20230726,123200,11608776030,13010,13010,13020,12990,2296
20230726,123100,11578922390,13030,13010,13030,13000,2587
20230726,123000,11545257510,13000,13010,13020,13000,2640
20230726,122900,11510922580,13010,13020,13030,13000,1873
20230726,122800,11486545070,13010,13030,13040,12990,18291
20230726,122700,11248693570,13030,13040,13040,13030,1116
20230726,122600,11234148720,13030,13030,13050,13030,1233
20230726,122500,11218066960,13040,13050,13080,13030,2509
20230726,122400,11185318000,13040,13070,13070,13030,1462
20230726,122300,11166240410,13060,13050,13070,13020,2205
20230726,122200,11137479790,13050,13050,13050,13040,1128
20230726,122100,11122764460,13040,13040,13050,13030,1469
20230726,122000,11103611360,13040,13060,13070,13040,1113
20230726,121900,11089070950,13050,13030,13060,13020,3504
20230726,121800,11043397980,13020,13040,13040,13020,4910
20230726,121700,10979419810,13040,13050,13050,13040,3605
20230726,121600,10932400090,13050,13050,13060,13050,1637
20230726,121500,10911035840,13050,13060,13060,13050,1481
20230726,121400,10891705100,13060,13060,13070,13050,2487
20230726,121300,10859225380,13060,13060,13070,13050,1660
20230726,121200,10837539470,13060,13050,13070,13050,1893
20230726,121100,10812824960,13060,13060,13070,13050,1441
20230726,121000,10794006220,13060,13070,13080,13060,1160
20230726,120900,10778845350,13070,13070,13100,13070,1448
20230726,120800,10759898410,13070,13060,13070,13050,2692
20230726,120700,10724739400,13070,13060,13070,13050,1329
20230726,120600,10707382720,13060,13050,13080,13050,1276
20230726,120500,10690710380,13060,13070,13070,13050,1771
20230726,120400,10667583080,13070,13070,13070,13060,1024
20230726,120300,10654208770,13060,13080,13090,13060,1805
20230726,120200,10630606140,13080,13080,13090,13070,1645
20230726,120100,10609097010,13080,13100,13100,13080,1092
20230726,120000,10594810020,13090,13100,13120,13090,1822
20230726,115900,10570935290,13090,13120,13120,13070,1611
20230726,115800,10549839640,13110,13070,13120,13070,4215
20230726,115700,10494599220,13060,13080,13090,13060,1696
20230726,115600,10472434080,13060,13080,13090,13060,1472
20230726,115500,10453186330,13090,13070,13090,13050,1784
20230726,115400,10429874990,13070,13100,13100,13060,2221
20230726,115300,10400795840,13100,13080,13100,13060,3988
20230726,115200,10348647160,13060,13070,13080,13060,2281
20230726,115100,10318837780,13070,13080,13080,13070,1256
20230726,115000,10302419550,13080,13100,13100,13080,2050
20230726,114900,10275590920,13110,13080,13110,13080,1912
20230726,114800,10250560070,13080,13080,13100,13080,868
20230726,114700,10239197840,13080,13090,13100,13070,2654
20230726,114600,10204473580,13090,13100,13100,13080,1488
20230726,114500,10184993770,13090,13100,13110,13090,1044
20230726,114400,10171319890,13100,13090,13120,13090,6430
20230726,114300,10087025950,13090,13080,13110,13080,3567
20230726,114200,10040321820,13080,13060,13100,13060,2805
20230726,114100,10003649920,13070,13070,13090,13050,2822
20230726,114000,9966761790,13070,13050,13080,13040,1053
20230726,113900,9953000740,13050,13050,13070,13040,2951
20230726,113800,9914467250,13050,13070,13080,13050,1235
20230726,113700,9898341980,13070,13040,13070,13030,1552
20230726,113600,9878080960,13040,13030,13040,13020,1737
20230726,113500,9855441200,13030,13050,13060,13020,2370
20230726,113400,9824551470,13050,13050,13070,13030,1891
20230726,113300,9799871500,13050,13040,13060,13030,1470
20230726,113200,9780690470,13040,13040,13050,13020,2142
20230726,113100,9752770700,13040,13030,13040,13030,1639
20230726,113000,9731408850,13030,13050,13060,13030,822
20230726,112900,9720688210,13050,13000,13050,13000,3327
20230726,112800,9677361480,13010,13000,13010,13000,1807
20230726,112700,9653861930,13000,13010,13020,13000,2748
20230726,112600,9618112590,13010,13010,13020,13010,2467
20230726,112500,9586011250,13020,13010,13020,13000,1503
20230726,112400,9566456640,13010,13010,13020,13000,2465
20230726,112300,9534388390,13010,13010,13020,13010,2559
20230726,112200,9501094500,13020,13010,13020,13000,2571
20230726,112100,9467644450,13000,13010,13020,13000,1394
20230726,112000,9449510800,13010,13000,13020,13000,3418
20230726,111900,9405042410,13010,13000,13010,13000,1244
20230726,111800,9388868830,13000,13000,13010,12990,2013
20230726,111700,9362698100,12990,13010,13010,12990,1894
20230726,111600,9338074750,13010,13000,13010,12990,1576
20230726,111500,9317594940,13000,13000,13020,12990,2309
20230726,111400,9287572350,13000,12980,13010,12980,4903
20230726,111300,9223854810,12990,12990,13000,12980,2719
20230726,111200,9188543080,12990,13010,13010,12990,2897
20230726,111100,9150886420,13000,12990,13020,12990,6431
20230726,111000,9067297330,12990,13010,13010,12990,3756
20230726,110900,9018471230,13000,13000,13020,12990,2345
20230726,110800,8987983560,13000,13000,13010,12990,2399
20230726,110700,8956798640,13000,13000,13000,12990,2829
20230726,110600,8920029970,13000,13000,13010,13000,1180
20230726,110500,8904687050,13000,13020,13030,13000,5011
20230726,110400,8839515030,13030,13020,13030,13010,2440
20230726,110300,8807738430,13010,13050,13060,13010,4900
20230726,110200,8743875850,13050,13070,13080,13050,2923
20230726,110100,8705693690,13070,13050,13070,13040,2636
20230726,110000,8671279650,13030,13020,13060,13020,2590
20230726,105900,8637512260,13030,13020,13040,13020,2174
20230726,105800,8609200150,13040,13030,13040,13020,1759
20230726,105700,8586287680,13030,13020,13040,13020,3428
20230726,105600,8541617590,13020,13040,13060,13020,2272
20230726,105500,8512015590,13040,13010,13070,13010,3176
20230726,105400,8470569810,13010,13010,13060,13000,2618
20230726,105300,8436511190,13010,13060,13080,13000,4738
20230726,105200,8374688700,13060,13060,13090,13050,3624
20230726,105100,8327363580,13060,13050,13060,13020,2418
20230726,105000,8295836120,13050,13010,13110,13010,9864
20230726,104900,8166910230,13010,12960,13010,12960,9381
20230726,104800,8045032190,12960,12930,12970,12930,6387
20230726,104700,7962352450,12930,12950,12960,12930,2791
20230726,104600,7926233650,12950,12940,12960,12940,4711
20230726,104500,7865225260,12950,12960,12970,12940,3511
20230726,104400,7819728160,12950,12970,12980,12940,7990
20230726,104300,7716201710,12970,13010,13020,12970,5344
20230726,104200,7646774240,13010,13000,13020,13000,1999
20230726,104100,7620778560,13000,13000,13020,12980,7091
20230726,104000,7528603910,13000,13010,13030,13000,9054
20230726,103900,7410833250,13010,13030,13040,13010,7111
20230726,103800,7318194770,13030,13040,13050,13030,7223
20230726,103700,7224036970,13030,13060,13070,13030,6988
20230726,103600,7132880990,13060,13090,13090,13060,1981
20230726,103500,7106976150,13090,13070,13090,13060,2481
20230726,103400,7074547710,13070,13050,13090,13050,4540
20230726,103300,7015268070,13040,13090,13110,13040,6625
20230726,103200,6928687620,13090,13090,13090,13070,2704
20230726,103100,6893306340,13090,13070,13110,13060,2469
20230726,103000,6861015470,13070,13080,13100,13070,4236
20230726,102900,6805604300,13090,13100,13110,13090,5899
20230726,102800,6728319780,13090,13090,13100,13090,3158
20230726,102700,6686973660,13100,13120,13130,13090,15391
20230726,102600,6485324100,13120,13140,13150,13110,5294
20230726,102500,6415830390,13140,13150,13150,13120,2324
20230726,102400,6385304070,13150,13130,13150,13120,4732
20230726,102300,6323179920,13120,13180,13180,13110,23998
20230726,102200,6007837460,13170,13180,13180,13160,1696
20230726,102100,5985501190,13170,13170,13180,13160,2744
20230726,102000,5949360500,13170,13170,13180,13170,3779
20230726,101900,5899587640,13180,13180,13180,13170,2386
20230726,101800,5868149820,13190,13190,13190,13170,1502
20230726,101700,5848352930,13200,13170,13210,13160,8661
20230726,101600,5734132740,13170,13190,13190,13170,3833
20230726,101500,5683625450,13180,13180,13200,13180,1930
20230726,101400,5658182760,13200,13200,13200,13180,11835
20230726,101300,5501990150,13200,13230,13230,13190,8074
20230726,101200,5395360910,13220,13200,13240,13190,7301
20230726,101100,5298847370,13200,13200,13210,13190,3228
20230726,101000,5256239790,13190,13190,13200,13190,3700
20230726,100900,5207426300,13190,13210,13210,13190,1783
20230726,100800,5183895080,13200,13210,13210,13190,2123
20230726,100700,5155865560,13210,13200,13220,13190,2392
20230726,100600,5124291880,13200,13190,13220,13190,5939
20230726,100500,5045888420,13190,13230,13230,13190,5257
20230726,100400,4976471220,13230,13240,13240,13210,9650
20230726,100300,4848816790,13240,13250,13260,13240,1984
20230726,100200,4822540510,13250,13250,13260,13240,2845
20230726,100100,4784857100,13250,13280,13300,13240,5079
20230726,100000,4717510360,13280,13270,13300,13250,4478
20230726,095900,4658054650,13270,13250,13270,13250,3587
20230726,095800,4610492950,13250,13260,13270,13250,5194
20230726,095700,4541625200,13270,13270,13270,13250,1718
20230726,095600,4518844800,13270,13270,13290,13270,2636
20230726,095500,4483848630,13270,13290,13290,13230,13124
20230726,095400,4309803640,13280,13300,13310,13280,4830
20230726,095300,4245577160,13300,13300,13320,13300,3895
20230726,095200,4193770570,13310,13320,13320,13300,7309
20230726,095100,4096464740,13320,13320,13330,13310,1199
20230726,095000,4080493090,13310,13310,13320,13300,2934
20230726,094900,4041434410,13310,13320,13330,13300,4087
20230726,094800,3987035940,13320,13340,13340,13320,4734
20230726,094700,3923939270,13340,13350,13360,13340,2753
20230726,094600,3887186050,13350,13360,13360,13350,3421
20230726,094500,3841491610,13370,13390,13390,13360,3666
20230726,094400,3792467520,13390,13390,13400,13370,4068
20230726,094300,3738012390,13390,13400,13430,13380,8150
20230726,094200,3628794100,13400,13410,13410,13390,2121
20230726,094100,3600360300,13430,13400,13430,13400,2470
20230726,094000,3567221110,13410,13440,13460,13410,6092
20230726,093900,3485388590,13460,13460,13480,13450,1376
20230726,093800,3466873680,13460,13440,13460,13430,2490
20230726,093700,3433400940,13440,13450,13530,13440,7037
20230726,093600,3338558300,13450,13440,13460,13430,3245
20230726,093500,3294918110,13440,13460,13460,13430,1774
20230726,093400,3271062440,13460,13510,13510,13460,2203
20230726,093300,3241373920,13510,13470,13520,13460,2328
20230726,093200,3209971050,13460,13390,13460,13390,4903
20230726,093100,3144132070,13390,13400,13410,13390,7172
20230726,093000,3048031180,13400,13410,13430,13390,6726
20230726,092900,2957887990,13420,13410,13440,13400,7158
20230726,092800,2861856460,13410,13460,13460,13410,4123
20230726,092700,2806481910,13470,13490,13490,13470,8265
20230726,092600,2695133510,13490,13450,13530,13450,5543
20230726,092500,2620419070,13450,13460,13460,13450,1086
20230726,092400,2605808150,13470,13410,13470,13400,7011
20230726,092300,2511627760,13410,13550,13550,13410,10177
20230726,092200,2374603060,13550,13420,13550,13420,11966
20230726,092100,2213360360,13420,13450,13450,13420,4158
20230726,092000,2157502920,13450,13450,13460,13440,2719
20230726,091900,2120937310,13450,13480,13480,13440,1566
20230726,091800,2099866430,13480,13430,13480,13420,6602
20230726,091700,2011020960,13420,13450,13460,13420,3904
20230726,091600,1958541630,13450,13450,13460,13450,7088
20230726,091500,1863203870,13450,13470,13470,13450,3000
20230726,091400,1822822860,13470,13460,13500,13460,4405
20230726,091300,1763443050,13460,13500,13500,13450,5701
20230726,091200,1686608000,13490,13590,13590,13460,6800
20230726,091100,1594649450,13590,13570,13630,13570,3927
20230726,091000,1541267980,13560,13510,13570,13500,6508
20230726,090900,1453237000,13510,13610,13610,13510,2638
20230726,090800,1417485150,13580,13310,13610,13310,6586
20230726,090700,1328952090,13340,13360,13360,13300,25749
20230726,090600,985824400,13350,13360,13380,13320,13429
20230726,090500,806553840,13360,13400,13410,13350,4355
20230726,090400,748260880,13400,13370,13430,13350,5936
20230726,090300,668879850,13360,13380,13400,13350,12101
20230726,090200,507096490,13410,13360,13410,13350,12958
20230726,090100,333845110,13360,13500,13500,13350,11756
20230726,090000,176224270,13500,13560,13630,13450,12848