stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201000,6974378520,5900,5900,5900,5900,10438
20230726,200900,6974378520,5900,5900,5900,5900,0
20230726,200800,6974378520,5900,5900,5900,5900,0
20230726,200700,6974378520,5900,5900,5900,5900,0
20230726,200600,6974378520,5900,5900,5900,5900,0
20230726,200500,6974378520,5900,5900,5900,5900,0
20230726,200400,6974378520,5900,5900,5900,5900,0
20230726,200300,6974378520,5900,5900,5900,5900,0
20230726,200200,6974378520,5900,5900,5900,5900,0
20230726,200100,6974378520,5900,5900,5900,5900,0
20230726,200000,6974378520,5900,5900,5900,5900,0
20230726,195900,6974378520,5900,5900,5900,5900,0
20230726,195800,6974378520,5900,5900,5900,5900,0
20230726,195700,6974378520,5900,5900,5900,5900,0
20230726,195600,6974378520,5900,5900,5900,5900,0
20230726,195500,6974378520,5900,5900,5900,5900,0
20230726,195400,6974378520,5900,5900,5900,5900,0
20230726,195300,6974378520,5900,5900,5900,5900,0
20230726,195200,6974378520,5900,5900,5900,5900,0
20230726,195100,6974378520,5900,5900,5900,5900,0
20230726,195000,6974378520,5900,5900,5900,5900,0
20230726,194900,6974378520,5900,5900,5900,5900,0
20230726,194800,6974378520,5900,5900,5900,5900,0
20230726,194700,6974378520,5900,5900,5900,5900,0
20230726,194600,6974378520,5900,5900,5900,5900,0
20230726,194500,6974378520,5900,5900,5900,5900,0
20230726,194400,6974378520,5900,5900,5900,5900,0
20230726,194300,6974378520,5900,5900,5900,5900,0
20230726,194200,6974378520,5900,5900,5900,5900,0
20230726,194100,6974378520,5900,5900,5900,5900,0
20230726,194000,6974378520,5900,5900,5900,5900,10438
20230726,193900,6974378520,5900,5900,5900,5900,0
20230726,193800,6974378520,5900,5900,5900,5900,0
20230726,193700,6974378520,5900,5900,5900,5900,0
20230726,193600,6974378520,5900,5900,5900,5900,0
20230726,193500,6974378520,5900,5900,5900,5900,0
20230726,193400,6974378520,5900,5900,5900,5900,0
20230726,193300,6974378520,5900,5900,5900,5900,0
20230726,193200,6974378520,5900,5900,5900,5900,0
20230726,193100,6974378520,5900,5900,5900,5900,0
20230726,193000,6974378520,5900,5900,5900,5900,0
20230726,192900,6974378520,5900,5900,5900,5900,0
20230726,192800,6974378520,5900,5900,5900,5900,0
20230726,192700,6974378520,5900,5900,5900,5900,0
20230726,192600,6974378520,5900,5900,5900,5900,0
20230726,192500,6974378520,5900,5900,5900,5900,0
20230726,192400,6974378520,5900,5900,5900,5900,0
20230726,192300,6974378520,5900,5900,5900,5900,0
20230726,192200,6974378520,5900,5900,5900,5900,0
20230726,192100,6974378520,5900,5900,5900,5900,0
20230726,192000,6974378520,5900,5900,5900,5900,0
20230726,191900,6974378520,5900,5900,5900,5900,0
20230726,191800,6974378520,5900,5900,5900,5900,0
20230726,191700,6974378520,5900,5900,5900,5900,0
20230726,191600,6974378520,5900,5900,5900,5900,0
20230726,191500,6974378520,5900,5900,5900,5900,0
20230726,191400,6974378520,5900,5900,5900,5900,0
20230726,191300,6974378520,5900,5900,5900,5900,0
20230726,191200,6974378520,5900,5900,5900,5900,0
20230726,191100,6974378520,5900,5900,5900,5900,0
20230726,191000,6974378520,5900,5900,5900,5900,10438
20230726,190900,6974378520,5900,5900,5900,5900,0
20230726,190800,6974378520,5900,5900,5900,5900,0
20230726,190700,6974378520,5900,5900,5900,5900,0
20230726,190600,6974378520,5900,5900,5900,5900,0
20230726,190500,6974378520,5900,5900,5900,5900,0
20230726,190400,6974378520,5900,5900,5900,5900,0
20230726,190300,6974378520,5900,5900,5900,5900,0
20230726,190200,6974378520,5900,5900,5900,5900,0
20230726,190100,6974378520,5900,5900,5900,5900,0
20230726,190000,6974378520,5900,5900,5900,5900,0
20230726,185900,6974378520,5900,5900,5900,5900,0
20230726,185800,6974378520,5900,5900,5900,5900,0
20230726,185700,6974378520,5900,5900,5900,5900,0
20230726,185600,6974378520,5900,5900,5900,5900,0
20230726,185500,6974378520,5900,5900,5900,5900,0
20230726,185400,6974378520,5900,5900,5900,5900,0
20230726,185300,6974378520,5900,5900,5900,5900,0
20230726,185200,6974378520,5900,5900,5900,5900,0
20230726,185100,6974378520,5900,5900,5900,5900,0
20230726,185000,6974378520,5900,5900,5900,5900,0
20230726,184900,6974378520,5900,5900,5900,5900,0
20230726,184800,6974378520,5900,5900,5900,5900,0
20230726,184700,6974378520,5900,5900,5900,5900,0
20230726,184600,6974378520,5900,5900,5900,5900,0
20230726,184500,6974378520,5900,5900,5900,5900,0
20230726,184400,6974378520,5900,5900,5900,5900,0
20230726,184300,6974378520,5900,5900,5900,5900,0
20230726,184200,6974378520,5900,5900,5900,5900,0
20230726,184100,6974378520,5900,5900,5900,5900,0
20230726,184000,6974378520,5900,5900,5900,5900,10438
20230726,183900,6974378520,5900,5900,5900,5900,0
20230726,183800,6974378520,5900,5900,5900,5900,0
20230726,183700,6974378520,5900,5900,5900,5900,0
20230726,183600,6974378520,5900,5900,5900,5900,0
20230726,183500,6974378520,5900,5900,5900,5900,0
20230726,183400,6974378520,5900,5900,5900,5900,0
20230726,183300,6974378520,5900,5900,5900,5900,0
20230726,183200,6974378520,5900,5900,5900,5900,0
20230726,183100,6974378520,5900,5900,5900,5900,0
20230726,183000,6974378520,5900,5900,5900,5900,0
20230726,182900,6974378520,5900,5900,5900,5900,0
20230726,182800,6974378520,5900,5900,5900,5900,0
20230726,182700,6974378520,5900,5900,5900,5900,0
20230726,182600,6974378520,5900,5900,5900,5900,0
20230726,182500,6974378520,5900,5900,5900,5900,0
20230726,182400,6974378520,5900,5900,5900,5900,0
20230726,182300,6974378520,5900,5900,5900,5900,0
20230726,182200,6974378520,5900,5900,5900,5900,0
20230726,182100,6974378520,5900,5900,5900,5900,0
20230726,182000,6974378520,5900,5900,5900,5900,0
20230726,181900,6974378520,5900,5900,5900,5900,0
20230726,181800,6974378520,5900,5900,5900,5900,0
20230726,181700,6974378520,5900,5900,5900,5900,0
20230726,181600,6974378520,5900,5900,5900,5900,0
20230726,181500,6974378520,5900,5900,5900,5900,0
20230726,181400,6974378520,5900,5900,5900,5900,0
20230726,181300,6974378520,5900,5900,5900,5900,0
20230726,181200,6974378520,5900,5900,5900,5900,0
20230726,181100,6974378520,5900,5900,5900,5900,0
20230726,181000,6974378520,5900,5900,5900,5900,10438
20230726,180900,6974378520,5900,5900,5900,5900,0
20230726,180800,6974378520,5900,5900,5900,5900,0
20230726,180700,6974378520,5900,5900,5900,5900,0
20230726,180600,6974378520,5900,5900,5900,5900,0
20230726,180500,6974378520,5900,5900,5900,5900,0
20230726,180400,6974378520,5900,5900,5900,5900,0
20230726,180300,6974378520,5900,5900,5900,5900,0
20230726,180200,6974378520,5900,5900,5900,5900,0
20230726,180100,6974378520,5900,5900,5900,5900,0
20230726,180000,6974378520,5900,5900,5900,5900,0
20230726,175900,6974378520,5900,5900,5900,5900,0
20230726,175800,6974378520,5900,5900,5900,5900,0
20230726,175700,6974378520,5900,5900,5900,5900,0
20230726,175600,6974378520,5900,5900,5900,5900,0
20230726,175500,6974378520,5900,5900,5900,5900,0
20230726,175400,6974378520,5900,5900,5900,5900,0
20230726,175300,6974378520,5900,5900,5900,5900,0
20230726,175200,6974378520,5900,5900,5900,5900,0
20230726,175100,6974378520,5900,5900,5900,5900,0
20230726,175000,6974378520,5900,5900,5900,5900,0
20230726,174900,6974378520,5900,5900,5900,5900,0
20230726,174800,6974378520,5900,5900,5900,5900,0
20230726,174700,6974378520,5900,5900,5900,5900,0
20230726,174600,6974378520,5900,5900,5900,5900,0
20230726,174500,6974378520,5900,5900,5900,5900,0
20230726,174400,6974378520,5900,5900,5900,5900,0
20230726,174300,6974378520,5900,5900,5900,5900,0
20230726,174200,6974378520,5900,5900,5900,5900,0
20230726,174100,6974378520,5900,5900,5900,5900,0
20230726,174000,6974378520,5900,5900,5900,5900,10438
20230726,173900,6974378520,5900,5900,5900,5900,0
20230726,173800,6974378520,5900,5900,5900,5900,0
20230726,173700,6974378520,5900,5900,5900,5900,0
20230726,173600,6974378520,5900,5900,5900,5900,0
20230726,173500,6974378520,5900,5900,5900,5900,0
20230726,173400,6974378520,5900,5900,5900,5900,0
20230726,173300,6974378520,5900,5900,5900,5900,0
20230726,173200,6974378520,5900,5900,5900,5900,0
20230726,173100,6974378520,5900,5900,5900,5900,0
20230726,173000,6974378520,5900,5900,5900,5900,0
20230726,172900,6974378520,5900,5900,5900,5900,0
20230726,172800,6974378520,5900,5900,5900,5900,0
20230726,172700,6974378520,5900,5900,5900,5900,0
20230726,172600,6974378520,5900,5900,5900,5900,0
20230726,172500,6974378520,5900,5900,5900,5900,0
20230726,172400,6974378520,5900,5900,5900,5900,0
20230726,172300,6974378520,5900,5900,5900,5900,0
20230726,172200,6974378520,5900,5900,5900,5900,0
20230726,172100,6974378520,5900,5900,5900,5900,0
20230726,172000,6974378520,5900,5900,5900,5900,0
20230726,171900,6974378520,5900,5900,5900,5900,0
20230726,171800,6974378520,5900,5900,5900,5900,0
20230726,171700,6974378520,5900,5900,5900,5900,0
20230726,171600,6974378520,5900,5900,5900,5900,0
20230726,171500,6974378520,5900,5900,5900,5900,0
20230726,171400,6974378520,5900,5900,5900,5900,0
20230726,171300,6974378520,5900,5900,5900,5900,0
20230726,171200,6974378520,5900,5900,5900,5900,0
20230726,171100,6974378520,5900,5900,5900,5900,0
20230726,171000,6974378520,5900,5900,5900,5900,10438
20230726,170900,6974378520,5900,5900,5900,5900,0
20230726,170800,6974378520,5900,5900,5900,5900,0
20230726,170700,6974378520,5900,5900,5900,5900,0
20230726,170600,6974378520,5900,5900,5900,5900,0
20230726,170500,6974378520,5900,5900,5900,5900,0
20230726,170400,6974378520,5900,5900,5900,5900,0
20230726,170300,6974378520,5900,5900,5900,5900,0
20230726,170200,6974378520,5900,5900,5900,5900,0
20230726,170100,6974378520,5900,5900,5900,5900,0
20230726,170000,6974378520,5900,5900,5900,5900,0
20230726,165900,6974378520,5900,5900,5900,5900,0
20230726,165800,6974378520,5900,5900,5900,5900,0
20230726,165700,6974378520,5900,5900,5900,5900,0
20230726,165600,6974378520,5900,5900,5900,5900,0
20230726,165500,6974378520,5900,5900,5900,5900,0
20230726,165400,6974378520,5900,5900,5900,5900,0
20230726,165300,6974378520,5900,5900,5900,5900,0
20230726,165200,6974378520,5900,5900,5900,5900,0
20230726,165100,6974378520,5900,5900,5900,5900,0
20230726,165000,6974378520,5900,5900,5900,5900,0
20230726,164900,6974378520,5900,5900,5900,5900,0
20230726,164800,6974378520,5900,5900,5900,5900,0
20230726,164700,6974378520,5900,5900,5900,5900,0
20230726,164600,6974378520,5900,5900,5900,5900,0
20230726,164500,6974378520,5900,5900,5900,5900,0
20230726,164400,6974378520,5900,5900,5900,5900,0
20230726,164300,6974378520,5900,5900,5900,5900,0
20230726,164200,6974378520,5900,5900,5900,5900,0
20230726,164100,6974378520,5900,5900,5900,5900,0
20230726,164000,6974378520,5900,5900,5900,5900,10438
20230726,163900,6974378520,5900,5900,5900,5900,0
20230726,163800,6974378520,5900,5900,5900,5900,0
20230726,163700,6974378520,5900,5900,5900,5900,0
20230726,163600,6974378520,5900,5900,5900,5900,0
20230726,163500,6974378520,5900,5900,5900,5900,0
20230726,163400,6974378520,5900,5900,5900,5900,0
20230726,163300,6974378520,5900,5900,5900,5900,0
20230726,163200,6974378520,5900,5900,5900,5900,0
20230726,163100,6974378520,5900,5900,5900,5900,0
20230726,163000,6974378520,5900,5900,5900,5900,0
20230726,162900,6974378520,5900,5900,5900,5900,0
20230726,162800,6974378520,5900,5900,5900,5900,0
20230726,162700,6974378520,5900,5900,5900,5900,0
20230726,162600,6974378520,5900,5900,5900,5900,0
20230726,162500,6974378520,5900,5900,5900,5900,0
20230726,162400,6974378520,5900,5900,5900,5900,0
20230726,162300,6974378520,5900,5900,5900,5900,0
20230726,162200,6974378520,5900,5900,5900,5900,0
20230726,162100,6974378520,5900,5900,5900,5900,0
20230726,162000,6974378520,5900,5900,5900,5900,0
20230726,161900,6974378520,5900,5900,5900,5900,0
20230726,161800,6974378520,5900,5900,5900,5900,0
20230726,161700,6974378520,5900,5900,5900,5900,0
20230726,161600,6974378520,5900,5900,5900,5900,0
20230726,161500,6974378520,5900,5900,5900,5900,0
20230726,161400,6974378520,5900,5900,5900,5900,0
20230726,161300,6974378520,5900,5900,5900,5900,0
20230726,161200,6974378520,5900,5900,5900,5900,0
20230726,161100,6974378520,5900,5900,5900,5900,0
20230726,161000,6974378520,5900,5900,5900,5900,10438
20230726,160900,6974378520,5900,5900,5900,5900,0
20230726,160800,6974378520,5900,5900,5900,5900,0
20230726,160700,6974378520,5900,5900,5900,5900,0
20230726,160600,6974378520,5900,5900,5900,5900,0
20230726,160500,6974378520,5900,5900,5900,5900,0
20230726,160400,6974378520,5900,5900,5900,5900,0
20230726,160300,6974378520,5900,5900,5900,5900,0
20230726,160200,6974378520,5900,5900,5900,5900,0
20230726,160100,6974378520,5900,5900,5900,5900,0
20230726,160000,6974378520,5900,5900,5900,5900,0
20230726,155900,6974378520,5900,5900,5900,5900,0
20230726,155800,6974378520,5900,5900,5900,5900,0
20230726,155700,6974378520,5900,5900,5900,5900,0
20230726,155600,6974378520,5900,5900,5900,5900,0
20230726,155500,6974378520,5900,5900,5900,5900,0
20230726,155400,6974378520,5900,5900,5900,5900,0
20230726,155300,6974378520,5900,5900,5900,5900,0
20230726,155200,6974378520,5900,5900,5900,5900,0
20230726,155100,6974378520,5900,5900,5900,5900,0
20230726,155000,6974378520,5900,5900,5900,5900,0
20230726,154900,6974378520,5900,5900,5900,5900,0
20230726,154800,6974378520,5900,5900,5900,5900,0
20230726,154700,6974378520,5900,5900,5900,5900,0
20230726,154600,6974378520,5900,5900,5900,5900,0
20230726,154500,6974378520,5900,5900,5900,5900,0
20230726,154400,6974378520,5900,5900,5900,5900,0
20230726,154300,6974378520,5900,5900,5900,5900,0
20230726,154200,6974378520,5900,5900,5900,5900,0
20230726,154100,6974378520,5900,5900,5900,5900,0
20230726,154000,6974378520,5900,5900,5900,5900,10438
20230726,153900,6974378520,5900,5900,5900,5900,0
20230726,153800,6974378520,5900,5900,5900,5900,0
20230726,153700,6974378520,5900,5900,5900,5900,0
20230726,153600,6974378520,5900,5900,5900,5900,0
20230726,153500,6974378520,5900,5900,5900,5900,0
20230726,153400,6974378520,5900,5900,5900,5900,0
20230726,153300,6974378520,5900,5900,5900,5900,0
20230726,153200,6974378520,5900,5900,5900,5900,0
20230726,153100,6974378520,5900,5900,5900,5900,0
20230726,153000,6974378520,5900,5900,5900,5900,10438
20230726,152900,6912794320,5900,5900,5900,5900,0
20230726,152800,6912794320,5900,5900,5900,5900,0
20230726,152700,6912794320,5900,5900,5900,5900,0
20230726,152600,6912794320,5900,5900,5900,5900,0
20230726,152500,6912794320,5900,5900,5900,5900,0
20230726,152400,6912794320,5900,5900,5900,5900,0
20230726,152300,6912794320,5900,5900,5900,5900,0
20230726,152200,6912794320,5900,5900,5900,5900,0
20230726,152100,6912794320,5900,5900,5900,5900,0
20230726,152000,6912794320,5900,5900,5900,5900,0
20230726,151900,6912794320,5900,5840,5900,5820,7096
20230726,151800,6871189270,5860,5850,5860,5820,4320
20230726,151700,6845995360,5830,5870,5870,5830,4126
20230726,151600,6821893430,5850,5860,5870,5840,3506
20230726,151500,6801344260,5860,5860,5860,5850,1371
20230726,151400,6793312700,5860,5840,5860,5840,941
20230726,151300,6787803990,5870,5820,5870,5820,1972
20230726,151200,6776324650,5810,5830,5840,5810,17464
20230726,151100,6674775740,5840,5840,5840,5830,1343
20230726,151000,6666937670,5840,5850,5850,5840,3150
20230726,150900,6648522830,5850,5870,5870,5850,1230
20230726,150800,6641324290,5880,5880,5880,5880,1
20230726,150700,6641318410,5850,5870,5870,5850,3583
20230726,150600,6620311190,5870,5880,5880,5870,1453
20230726,150500,6611781480,5880,5890,5900,5880,1226
20230726,150400,6604570930,5900,5910,5910,5900,1898
20230726,150300,6593362450,5920,5950,5950,5920,493
20230726,150200,6590442410,5930,5930,5930,5930,14
20230726,150100,6590359390,5930,5930,5950,5930,1478
20230726,150000,6581594650,5930,5970,5970,5930,3357
20230726,145900,6561627420,5970,5930,5970,5930,3097
20230726,145800,6543188650,5910,5920,5920,5910,2201
20230726,145700,6530159240,5920,5890,5920,5880,1752
20230726,145600,6519834310,5890,5900,5900,5890,817
20230726,145500,6515017560,5880,5900,5930,5880,480
20230726,145400,6512185770,5900,5900,5900,5890,844
20230726,145300,6507206670,5900,5910,5940,5900,653
20230726,145200,6503351880,5900,5900,5910,5880,654
20230726,145100,6499496130,5880,5870,5890,5870,1128
20230726,145000,6492854410,5900,5900,5900,5880,5048
20230726,144900,6463157890,5910,5910,5910,5910,69
20230726,144800,6462750100,5910,5940,5940,5900,3167
20230726,144700,6444028860,5950,5950,5950,5950,1
20230726,144600,6444022910,5930,5920,5930,5920,50
20230726,144500,6443726710,5930,5910,5930,5910,656
20230726,144400,6439838070,5910,5960,5960,5900,11607
20230726,144300,6370993910,5960,5960,5960,5960,333
20230726,144200,6369009230,5960,5960,5970,5950,1019
20230726,144100,6362931770,5970,5970,5970,5970,1
20230726,144000,6362925800,5950,5950,5970,5950,86
20230726,143900,6362413940,5940,5940,5950,5940,174
20230726,143800,6361379530,5940,5950,5950,5940,2531
20230726,143700,6346324460,5950,5960,5960,5950,494
20230726,143600,6343385150,5950,5970,5970,5950,929
20230726,143500,6337841420,5970,5980,5980,5950,243
20230726,143400,6336393740,6000,5980,6000,5950,3000
20230726,143300,6318399740,5940,5940,5940,5940,0
20230726,143200,6318399740,5940,6000,6000,5940,1381
20230726,143100,6310184930,6000,6000,6000,5990,2443
20230726,143000,6295547160,5990,6010,6020,5980,4327
20230726,142900,6269555230,6010,6020,6020,6000,1998
20230726,142800,6257540160,6020,5970,6030,5970,14694
20230726,142700,6169227020,5970,5940,5990,5940,3010
20230726,142600,6151277180,5940,5930,5940,5930,940
20230726,142500,6145698680,5940,5940,5940,5930,723
20230726,142400,6141406060,5940,5920,5940,5900,2544
20230726,142300,6126337220,5900,5900,5900,5900,100
20230726,142200,6125747220,5900,5900,5900,5900,340
20230726,142100,6123741220,5900,5930,5930,5900,3557
20230726,142000,6102721220,5940,5940,5960,5940,2259
20230726,141900,6089288830,5930,5960,5970,5930,1340
20230726,141800,6081312110,5960,5920,5960,5900,3099
20230726,141700,6062903920,5920,5910,5920,5900,613
20230726,141600,6059286070,5910,5860,5910,5860,462
20230726,141500,6056560520,5880,5830,5880,5830,1650
20230726,141400,6046901140,5830,5850,5850,5780,18336
20230726,141300,5940570000,5850,5850,5850,5840,3219
20230726,141200,5921740480,5830,5830,5830,5800,3870
20230726,141100,5899243220,5840,5870,5870,5800,10466
20230726,141000,5838444590,5830,5830,5870,5830,913
20230726,140900,5833121560,5830,5840,5900,5800,13659
20230726,140800,5753607510,5840,5850,5870,5840,1775
20230726,140700,5743233500,5840,5870,5870,5810,7286
20230726,140600,5700684410,5860,5860,5890,5860,5105
20230726,140500,5670704830,5850,5800,5850,5800,5945
20230726,140400,5636058740,5780,5780,5780,5780,0
20230726,140300,5636058740,5780,5870,5870,5780,9784
20230726,140200,5579206000,5860,5860,5880,5830,4665
20230726,140100,5551906920,5860,5880,5880,5850,1379
20230726,140000,5543812380,5880,5830,5880,5830,8610
20230726,135900,5493360110,5830,5850,5850,5830,3457
20230726,135800,5473200720,5870,5930,5930,5840,2697
20230726,135700,5457394430,5930,5900,5930,5840,11289
20230726,135600,5391125350,5890,5930,5930,5890,18105
20230726,135500,5284219450,5910,5930,5930,5910,6753
20230726,135400,5244239290,5930,5940,5940,5930,7576
20230726,135300,5199297930,5940,5940,5960,5940,5220
20230726,135200,5168290890,5960,5950,5960,5950,4720
20230726,135100,5140206760,5950,5960,5960,5950,1038
20230726,135000,5134021590,5970,5960,5970,5960,1331
20230726,134900,5126087300,5960,5980,5980,5960,4777
20230726,134800,5097571290,5970,5980,5980,5970,1680
20230726,134700,5087541490,5980,5980,5980,5970,942
20230726,134600,5081916630,5970,5970,5970,5970,1837
20230726,134500,5070949740,5970,5970,5970,5950,9013
20230726,134400,5017282890,5970,5960,5970,5960,2217
20230726,134300,5004052570,5970,5990,5990,5950,4599
20230726,134200,4976624640,5980,6000,6000,5980,1497
20230726,134100,4967653310,6000,6000,6000,6000,648
20230726,134000,4963765310,6000,6000,6000,5990,1352
20230726,133900,4955653830,6000,6030,6060,6000,879
20230726,133800,4950351520,6030,6030,6030,6010,55
20230726,133700,4950019890,6030,5990,6030,5990,1082
20230726,133600,4943536810,5990,6000,6010,5990,1261
20230726,133500,4935972960,6000,6020,6020,6000,971
20230726,133400,4930129320,6020,6020,6020,6020,54
20230726,133300,4929804240,6020,6040,6060,6020,1349
20230726,133200,4921638280,6040,6020,6040,6020,83
20230726,133100,4921137760,6060,6060,6060,6060,0
20230726,133000,4921137760,6060,6060,6060,6060,260
20230726,132900,4919562160,6000,6060,6060,6000,797
20230726,132800,4914750810,6060,6060,6060,6050,171
20230726,132700,4913715130,6050,6070,6070,6050,1630
20230726,132600,4903824080,6080,6100,6100,6080,2167
20230726,132500,4890615540,6100,6090,6190,6090,8002
20230726,132400,4841357640,6090,6060,6090,6060,1798
20230726,132300,4830443730,6060,6030,6060,6030,3724
20230726,132200,4807931940,6030,6020,6030,6000,821
20230726,132100,4802987860,6000,6010,6010,6000,2068
20230726,132000,4790570140,6010,6000,6010,6000,390
20230726,131900,4788229800,6000,5990,6000,5990,1240
20230726,131800,4780795740,5990,5970,5990,5970,279
20230726,131700,4779124740,5960,5960,5960,5960,1541
20230726,131600,4769940380,5960,5980,5980,5950,659
20230726,131500,4766014940,5950,5990,5990,5950,6021
20230726,131400,4730135900,5970,5980,5980,5970,733
20230726,131300,4725759790,5970,6000,6000,5970,165
20230726,131200,4724769840,6000,5990,6000,5960,707
20230726,131100,4720540650,5990,5950,5990,5940,1510
20230726,131000,4711554560,5940,5960,5980,5940,950
20230726,130900,4705906240,5950,5980,5980,5940,7782
20230726,130800,4659613460,5960,5960,5980,5960,1681
20230726,130700,4649584480,5960,5970,5980,5950,4816
20230726,130600,4620884990,5970,5980,5980,5960,2174
20230726,130500,4607904530,5980,5960,5980,5960,2749
20230726,130400,4591517630,5960,5980,5980,5950,550
20230726,130300,4588228820,5980,5980,5980,5950,7026
20230726,130200,4546339830,5980,5980,5980,5980,174
20230726,130100,4545299310,5980,6000,6000,5980,2204
20230726,130000,4532092250,6000,5990,6000,5980,811
20230726,125900,4527239050,5990,5990,5990,5980,677
20230726,125800,4523187330,5990,5980,5990,5980,1127
20230726,125700,4516438680,5990,5970,5990,5970,735
20230726,125600,4512045380,5970,5960,5970,5960,322
20230726,125500,4510124040,5970,6000,6000,5960,5201
20230726,125400,4479058680,6000,5980,6000,5980,3780
20230726,125300,4456392580,5990,5980,5990,5980,420
20230726,125200,4453879980,5980,5990,5990,5980,2605
20230726,125100,4438284230,5990,6000,6000,5990,127
20230726,125000,4437523410,5990,6000,6000,5990,578
20230726,124900,4434061130,5990,5990,6000,5990,5335
20230726,124800,4402058370,5980,5980,5990,5980,212
20230726,124700,4400790560,5980,5970,5980,5970,1107
20230726,124600,4394175310,5970,5970,5970,5970,98
20230726,124500,4393590250,5970,5970,5970,5960,1454
20230726,124400,4384918290,5970,5980,5980,5970,1063
20230726,124300,4378571860,5970,5980,5980,5970,395
20230726,124200,4376213030,5980,5970,5980,5970,1646
20230726,124100,4366386380,5980,5970,5980,5970,456
20230726,124000,4363661530,5970,5960,5970,5960,811
20230726,123900,4358825370,5960,5950,5960,5950,3694
20230726,123800,4336812130,5960,5990,5990,5950,13676
20230726,123700,4255323790,5990,5980,5990,5980,140
20230726,123600,4254485640,5980,5980,5980,5970,1474
20230726,123500,4245676270,5980,6000,6000,5980,5974
20230726,123400,4209852390,6000,6010,6010,6000,2181
20230726,123300,4196757620,6010,6010,6010,6010,100
20230726,123200,4196156620,6000,6050,6050,6000,7892
20230726,123100,4148605800,6050,6040,6050,6040,4409
20230726,123000,4121948670,6040,6030,6050,6030,535
20230726,122900,4118716490,6030,6040,6040,6030,477
20230726,122800,4115835660,6040,6040,6040,6040,102
20230726,122700,4115219580,6040,6030,6040,6030,2107
20230726,122600,4102514250,6030,6040,6040,6030,11
20230726,122500,4102447890,6040,6050,6050,6040,166
20230726,122400,4101444180,6050,6050,6050,6050,114
20230726,122300,4100754480,6010,6040,6050,6000,18612
20230726,122200,3988697510,6050,6040,6050,6040,2064
20230726,122100,3976228800,6040,6050,6050,6040,416
20230726,122000,3973714030,6040,6040,6050,6040,2903
20230726,121900,3956174160,6040,6040,6040,6040,682
20230726,121800,3952054880,6040,6060,6060,6040,1363
20230726,121700,3943808070,6050,6050,6060,6050,2926
20230726,121600,3926105690,6050,6050,6050,6050,43
20230726,121500,3925845540,6040,6040,6040,6040,1368
20230726,121400,3917582820,6040,6040,6050,6040,742
20230726,121300,3913100140,6040,6040,6040,6040,114
20230726,121200,3912411580,6030,6040,6040,6030,947
20230726,121100,3906701160,6040,6040,6050,6030,661
20230726,121000,3902714800,6030,6020,6030,6020,4166
20230726,120900,3877593920,6020,6030,6030,6020,2739
20230726,120800,3861086400,6030,6040,6040,6030,59
20230726,120700,3860730180,6030,6040,6040,6030,1830
20230726,120600,3849678980,6040,6040,6040,6040,20
20230726,120500,3849558180,6040,6060,6060,6040,4112
20230726,120400,3824681560,6050,6050,6050,6050,267
20230726,120300,3823066210,6050,6060,6060,6050,523
20230726,120200,3819900160,6060,6030,6060,6030,2672
20230726,120100,3803778190,6030,6030,6030,6030,1254
20230726,120000,3796216570,6020,6030,6030,6020,467
20230726,115900,3793402570,6030,6020,6030,6020,2988
20230726,115800,3775391860,6030,6030,6030,6020,125
20230726,115700,3774639110,6030,6030,6040,6030,1402
20230726,115600,3766183100,6040,6040,6040,6030,248
20230726,115500,3764687180,6030,6030,6030,6030,36
20230726,115400,3764470100,6030,6030,6030,6030,90
20230726,115300,3763927400,6030,6050,6050,6030,914
20230726,115200,3758406980,6050,6050,6050,6050,10
20230726,115100,3758346480,6030,6030,6040,6030,1789
20230726,115000,3747558760,6030,6050,6050,6030,3651
20230726,114900,3725524010,6040,6040,6040,6040,292
20230726,114800,3723760330,6040,6050,6050,6040,2638
20230726,114700,3707805800,6060,6060,6060,6050,556
20230726,114600,3704438440,6060,6060,6060,6060,203
20230726,114500,3703208260,6060,6070,6070,6060,358
20230726,114400,3701037780,6090,6090,6090,6090,280
20230726,114300,3699332580,6070,6080,6090,6060,1597
20230726,114200,3689634800,6090,6080,6090,6080,236
20230726,114100,3688199900,6080,6080,6080,6080,30
20230726,114000,3688017500,6080,6080,6080,6080,105
20230726,113900,3687379100,6080,6090,6090,6080,132
20230726,113800,3686575230,6100,6090,6100,6090,1002
20230726,113700,3680463690,6080,6070,6080,6060,344
20230726,113600,3678374210,6070,6060,6070,6060,397
20230726,113500,3675965090,6060,6050,6060,6050,1042
20230726,113400,3669650690,6050,6060,6060,6050,1267
20230726,113300,3661977220,6060,6060,6060,6060,1025
20230726,113200,3655765720,6060,6060,6060,6050,786
20230726,113100,3651008250,6060,6080,6080,6060,1190
20230726,113000,3643796650,6080,6070,6080,6060,547
20230726,112900,3640478640,6070,6080,6080,6060,829
20230726,112800,3635440820,6090,6080,6090,6080,157
20230726,112700,3634485470,6090,6080,6090,6080,43
20230726,112600,3634224020,6080,6060,6080,6060,1227
20230726,112500,3626778120,6060,6060,6070,6060,553
20230726,112400,3623426930,6060,6070,6070,6060,1097
20230726,112300,3616779010,6070,6070,6070,6070,9
20230726,112200,3616724380,6070,6060,6070,6060,341
20230726,112100,3614657370,6070,6050,6070,6050,92
20230726,112000,3614099930,6070,6050,6070,6040,1423
20230726,111900,3605490790,6050,6050,6050,6050,282
20230726,111800,3603784690,6050,6050,6070,6050,1583
20230726,111700,3594207180,6080,6080,6080,6080,1
20230726,111600,3594201100,6050,6040,6050,6040,1179
20230726,111500,3587071360,6030,6040,6040,6030,3653
20230726,111400,3565016680,6050,6060,6060,6050,3714
20230726,111300,3542530710,6060,6080,6080,6060,4760
20230726,111200,3513660020,6090,6100,6100,6080,221
20230726,111100,3512316190,6080,6100,6100,6080,521
20230726,111000,3509148310,6110,6110,6120,6080,1504
20230726,110900,3499967280,6120,6070,6120,6070,4140
20230726,110800,3474708770,6070,6090,6090,6070,690
20230726,110700,3470515210,6090,6080,6090,6070,1323
20230726,110600,3462471710,6100,6090,6140,6090,2653
20230726,110500,3446273300,6090,6070,6100,6070,1174
20230726,110400,3439141060,6060,6070,6070,6060,865
20230726,110300,3433891210,6070,6070,6070,6070,252
20230726,110200,3432361570,6060,6090,6090,6060,1036
20230726,110100,3426073730,6100,6060,6100,6060,1491
20230726,110000,3417017100,6060,6050,6060,6050,409
20230726,105900,3414539560,6050,6050,6050,6050,576
20230726,105800,3411054760,6050,6070,6080,6040,1736
20230726,105700,3400556010,6060,6040,6060,6030,1445
20230726,105600,3391818620,6030,6050,6060,6020,1609
20230726,105500,3382113020,6050,6020,6050,6020,2524
20230726,105400,3366874680,6010,6030,6040,6010,2495
20230726,105300,3351835840,6030,6040,6040,6030,1736
20230726,105200,3341365140,6040,6030,6060,6030,495
20230726,105100,3338374440,6060,6040,6060,6040,16216
20230726,105000,3240260110,6040,6000,6040,5990,2619
20230726,104900,3224489840,6000,5960,6000,5950,5469
20230726,104800,3191754320,5950,5980,5980,5950,11313
20230726,104700,3124272330,5980,5980,5990,5970,3545
20230726,104600,3103071180,6000,5990,6000,5980,2261
20230726,104500,3089545550,5990,5980,6000,5980,2118
20230726,104400,3076866990,5980,5980,6000,5980,795
20230726,104300,3072108400,5970,6030,6030,5970,6499
20230726,104200,3033216480,6000,6020,6020,5980,6489
20230726,104100,2994350820,6000,6020,6050,6000,18689
20230726,104000,2882111360,6050,6040,6050,6010,12874
20230726,103900,2804554540,6050,6020,6050,6020,2549
20230726,103800,2789195270,6010,6040,6050,6010,9361
20230726,103700,2732794620,6040,6040,6040,6030,4997
20230726,103600,2702657150,6040,6050,6050,6040,2659
20230726,103500,2686587610,6050,6070,6070,6050,6586
20230726,103400,2646693810,6070,6110,6120,6070,17571
20230726,103300,2539709920,6110,6120,6120,6100,3665
20230726,103200,2517296170,6110,6100,6110,6100,749
20230726,103100,2512723330,6100,6100,6100,6100,1054
20230726,103000,2506293930,6110,6110,6110,6110,1147
20230726,102900,2499285760,6100,6100,6110,6100,1554
20230726,102800,2489804320,6100,6100,6120,6100,1946
20230726,102700,2477933680,6100,6110,6120,6090,7699
20230726,102600,2430970560,6110,6110,6120,6100,2518
20230726,102500,2415592080,6110,6120,6120,6110,2335
20230726,102400,2401322770,6120,6120,6120,6110,1395
20230726,102300,2392785970,6110,6110,6110,6110,2567
20230726,102200,2377101600,6100,6110,6110,6100,2153
20230726,102100,2363951730,6110,6120,6120,6110,4918
20230726,102000,2333874850,6120,6120,6130,6120,824
20230726,101900,2328830440,6120,6130,6130,6120,713
20230726,101800,2324461810,6130,6140,6140,6130,1867
20230726,101700,2313014590,6140,6150,6160,6140,1085
20230726,101600,2306344760,6150,6150,6160,6150,547
20230726,101500,2302980700,6150,6130,6150,6130,623
20230726,101400,2299155600,6160,6110,6160,6100,6139
20230726,101300,2261561360,6100,6110,6110,6100,4170
20230726,101200,2236108930,6100,6130,6130,6100,5038
20230726,101100,2205336350,6110,6130,6130,6110,1283
20230726,101000,2197476050,6140,6140,6150,6100,15577
20230726,100900,2102034900,6140,6160,6170,6140,13394
20230726,100800,2019664660,6160,6150,6160,6150,2778
20230726,100700,2002577090,6160,6180,6180,6150,6057
20230726,100600,1965274130,6180,6180,6180,6170,3786
20230726,100500,1941900530,6180,6190,6190,6180,1053
20230726,100400,1935387810,6190,6180,6190,6170,6933
20230726,100300,1892542350,6180,6180,6190,6180,1146
20230726,100200,1885449810,6180,6180,6190,6180,1436
20230726,100100,1876574830,6180,6190,6190,6180,3184
20230726,100000,1856887940,6190,6190,6200,6190,10434
20230726,095900,1792299450,6190,6200,6200,6190,2151
20230726,095800,1778980050,6200,6220,6220,6200,4782
20230726,095700,1749311640,6220,6210,6220,6210,2234
20230726,095600,1735437090,6210,6210,6210,6200,1745
20230726,095500,1724614350,6210,6210,6220,6210,5520
20230726,095400,1690334950,6210,6230,6230,6210,1320
20230726,095300,1682124560,6220,6230,6230,6220,1193
20230726,095200,1674695840,6220,6220,6220,6220,704
20230726,095100,1670316960,6220,6220,6220,6210,629
20230726,095000,1666406650,6220,6210,6220,6200,572
20230726,094900,1662854930,6210,6210,6210,6200,3099
20230726,094800,1643628760,6210,6230,6230,6210,6301
20230726,094700,1604449260,6230,6240,6240,6230,1110
20230726,094600,1597530890,6230,6230,6230,6230,1928
20230726,094500,1585519450,6230,6240,6240,6220,11212
20230726,094400,1515653280,6250,6240,6250,6240,430
20230726,094300,1512969950,6240,6250,6250,6240,4113
20230726,094200,1487303280,6240,6240,6240,6230,1880
20230726,094100,1475577190,6240,6240,6250,6240,4798
20230726,094000,1445635650,6250,6240,6250,6240,1371
20230726,093900,1437070660,6250,6270,6270,6240,2576
20230726,093800,1420971530,6270,6250,6270,6240,7471
20230726,093700,1374287020,6250,6260,6270,6230,2291
20230726,093600,1359976410,6230,6240,6250,6230,1173
20230726,093500,1352658560,6230,6240,6250,6230,7477
20230726,093400,1306073750,6240,6240,6250,6240,3394
20230726,093300,1284890330,6240,6260,6260,6240,2443
20230726,093200,1269641610,6240,6260,6260,6240,1637
20230726,093100,1259422330,6240,6270,6290,6240,1383
20230726,093000,1250776510,6300,6290,6300,6290,1235
20230726,092900,1242996020,6250,6230,6300,6230,2720
20230726,092800,1225998790,6240,6230,6240,6230,3492
20230726,092700,1204243370,6230,6230,6230,6220,2608
20230726,092600,1187996030,6250,6240,6260,6230,1849
20230726,092500,1176458320,6230,6210,6240,6210,7074
20230726,092400,1132451570,6210,6190,6220,6180,5046
20230726,092300,1101161850,6190,6200,6220,6180,9131
20230726,092200,1044608500,6210,6230,6250,6210,15271
20230726,092100,949712770,6230,6260,6260,6230,12515
20230726,092000,871517270,6270,6290,6290,6260,8659
20230726,091900,817247010,6280,6330,6330,6270,18403
20230726,091800,701204290,6330,6380,6380,6320,13985
20230726,091700,612396140,6390,6410,6420,6390,3891
20230726,091600,587487020,6420,6450,6470,6420,6343
20230726,091500,546662510,6470,6460,6470,6440,6834
20230726,091400,502550480,6470,6510,6530,6460,13293
20230726,091300,416264690,6520,6500,6530,6480,11024
20230726,091200,344539680,6480,6450,6500,6450,2771
20230726,091100,326572170,6470,6420,6470,6420,1692
20230726,091000,315651590,6450,6430,6450,6420,4850
20230726,090900,284443800,6450,6450,6450,6420,1519
20230726,090800,274662320,6450,6470,6480,6440,2456
20230726,090700,258787660,6460,6440,6480,6440,3258
20230726,090600,237695050,6480,6450,6480,6400,6894
20230726,090500,193367400,6420,6440,6440,6400,9977
20230726,090400,129227520,6440,6440,6440,6430,2159
20230726,090300,115335810,6440,6430,6440,6430,3654
20230726,090200,91833030,6430,6440,6440,6420,8123
20230726,090100,39635250,6490,6440,6500,6440,1948
20230726,090000,27064820,6430,6420,6430,6420,4215