stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201400,5434548030,6700,6700,6700,6700,8395
20230726,201300,5434548030,6700,6700,6700,6700,0
20230726,201200,5434548030,6700,6700,6700,6700,0
20230726,201100,5434548030,6700,6700,6700,6700,0
20230726,201000,5434548030,6700,6700,6700,6700,0
20230726,200900,5434548030,6700,6700,6700,6700,0
20230726,200800,5434548030,6700,6700,6700,6700,0
20230726,200700,5434548030,6700,6700,6700,6700,0
20230726,200600,5434548030,6700,6700,6700,6700,0
20230726,200500,5434548030,6700,6700,6700,6700,0
20230726,200400,5434548030,6700,6700,6700,6700,0
20230726,200300,5434548030,6700,6700,6700,6700,0
20230726,200200,5434548030,6700,6700,6700,6700,0
20230726,200100,5434548030,6700,6700,6700,6700,0
20230726,200000,5434548030,6700,6700,6700,6700,0
20230726,195900,5434548030,6700,6700,6700,6700,0
20230726,195800,5434548030,6700,6700,6700,6700,0
20230726,195700,5434548030,6700,6700,6700,6700,0
20230726,195600,5434548030,6700,6700,6700,6700,0
20230726,195500,5434548030,6700,6700,6700,6700,0
20230726,195400,5434548030,6700,6700,6700,6700,0
20230726,195300,5434548030,6700,6700,6700,6700,0
20230726,195200,5434548030,6700,6700,6700,6700,0
20230726,195100,5434548030,6700,6700,6700,6700,0
20230726,195000,5434548030,6700,6700,6700,6700,0
20230726,194900,5434548030,6700,6700,6700,6700,0
20230726,194800,5434548030,6700,6700,6700,6700,0
20230726,194700,5434548030,6700,6700,6700,6700,0
20230726,194600,5434548030,6700,6700,6700,6700,0
20230726,194500,5434548030,6700,6700,6700,6700,0
20230726,194400,5434548030,6700,6700,6700,6700,8395
20230726,194300,5434548030,6700,6700,6700,6700,0
20230726,194200,5434548030,6700,6700,6700,6700,0
20230726,194100,5434548030,6700,6700,6700,6700,0
20230726,194000,5434548030,6700,6700,6700,6700,0
20230726,193900,5434548030,6700,6700,6700,6700,0
20230726,193800,5434548030,6700,6700,6700,6700,0
20230726,193700,5434548030,6700,6700,6700,6700,0
20230726,193600,5434548030,6700,6700,6700,6700,0
20230726,193500,5434548030,6700,6700,6700,6700,0
20230726,193400,5434548030,6700,6700,6700,6700,0
20230726,193300,5434548030,6700,6700,6700,6700,0
20230726,193200,5434548030,6700,6700,6700,6700,0
20230726,193100,5434548030,6700,6700,6700,6700,0
20230726,193000,5434548030,6700,6700,6700,6700,0
20230726,192900,5434548030,6700,6700,6700,6700,0
20230726,192800,5434548030,6700,6700,6700,6700,0
20230726,192700,5434548030,6700,6700,6700,6700,0
20230726,192600,5434548030,6700,6700,6700,6700,0
20230726,192500,5434548030,6700,6700,6700,6700,0
20230726,192400,5434548030,6700,6700,6700,6700,0
20230726,192300,5434548030,6700,6700,6700,6700,0
20230726,192200,5434548030,6700,6700,6700,6700,0
20230726,192100,5434548030,6700,6700,6700,6700,0
20230726,192000,5434548030,6700,6700,6700,6700,0
20230726,191900,5434548030,6700,6700,6700,6700,0
20230726,191800,5434548030,6700,6700,6700,6700,0
20230726,191700,5434548030,6700,6700,6700,6700,0
20230726,191600,5434548030,6700,6700,6700,6700,0
20230726,191500,5434548030,6700,6700,6700,6700,0
20230726,191400,5434548030,6700,6700,6700,6700,8395
20230726,191300,5434548030,6700,6700,6700,6700,0
20230726,191200,5434548030,6700,6700,6700,6700,0
20230726,191100,5434548030,6700,6700,6700,6700,0
20230726,191000,5434548030,6700,6700,6700,6700,0
20230726,190900,5434548030,6700,6700,6700,6700,0
20230726,190800,5434548030,6700,6700,6700,6700,0
20230726,190700,5434548030,6700,6700,6700,6700,0
20230726,190600,5434548030,6700,6700,6700,6700,0
20230726,190500,5434548030,6700,6700,6700,6700,0
20230726,190400,5434548030,6700,6700,6700,6700,0
20230726,190300,5434548030,6700,6700,6700,6700,0
20230726,190200,5434548030,6700,6700,6700,6700,0
20230726,190100,5434548030,6700,6700,6700,6700,0
20230726,190000,5434548030,6700,6700,6700,6700,0
20230726,185900,5434548030,6700,6700,6700,6700,0
20230726,185800,5434548030,6700,6700,6700,6700,0
20230726,185700,5434548030,6700,6700,6700,6700,0
20230726,185600,5434548030,6700,6700,6700,6700,0
20230726,185500,5434548030,6700,6700,6700,6700,0
20230726,185400,5434548030,6700,6700,6700,6700,0
20230726,185300,5434548030,6700,6700,6700,6700,0
20230726,185200,5434548030,6700,6700,6700,6700,0
20230726,185100,5434548030,6700,6700,6700,6700,0
20230726,185000,5434548030,6700,6700,6700,6700,0
20230726,184900,5434548030,6700,6700,6700,6700,0
20230726,184800,5434548030,6700,6700,6700,6700,0
20230726,184700,5434548030,6700,6700,6700,6700,0
20230726,184600,5434548030,6700,6700,6700,6700,0
20230726,184500,5434548030,6700,6700,6700,6700,0
20230726,184400,5434548030,6700,6700,6700,6700,8395
20230726,184300,5434548030,6700,6700,6700,6700,0
20230726,184200,5434548030,6700,6700,6700,6700,0
20230726,184100,5434548030,6700,6700,6700,6700,0
20230726,184000,5434548030,6700,6700,6700,6700,0
20230726,183900,5434548030,6700,6700,6700,6700,0
20230726,183800,5434548030,6700,6700,6700,6700,0
20230726,183700,5434548030,6700,6700,6700,6700,0
20230726,183600,5434548030,6700,6700,6700,6700,0
20230726,183500,5434548030,6700,6700,6700,6700,0
20230726,183400,5434548030,6700,6700,6700,6700,0
20230726,183300,5434548030,6700,6700,6700,6700,0
20230726,183200,5434548030,6700,6700,6700,6700,0
20230726,183100,5434548030,6700,6700,6700,6700,0
20230726,183000,5434548030,6700,6700,6700,6700,0
20230726,182900,5434548030,6700,6700,6700,6700,0
20230726,182800,5434548030,6700,6700,6700,6700,0
20230726,182700,5434548030,6700,6700,6700,6700,0
20230726,182600,5434548030,6700,6700,6700,6700,0
20230726,182500,5434548030,6700,6700,6700,6700,0
20230726,182400,5434548030,6700,6700,6700,6700,0
20230726,182300,5434548030,6700,6700,6700,6700,0
20230726,182200,5434548030,6700,6700,6700,6700,0
20230726,182100,5434548030,6700,6700,6700,6700,0
20230726,182000,5434548030,6700,6700,6700,6700,0
20230726,181900,5434548030,6700,6700,6700,6700,0
20230726,181800,5434548030,6700,6700,6700,6700,0
20230726,181700,5434548030,6700,6700,6700,6700,0
20230726,181600,5434548030,6700,6700,6700,6700,0
20230726,181500,5434548030,6700,6700,6700,6700,0
20230726,181400,5434548030,6700,6700,6700,6700,8395
20230726,181300,5434548030,6700,6700,6700,6700,0
20230726,181200,5434548030,6700,6700,6700,6700,0
20230726,181100,5434548030,6700,6700,6700,6700,0
20230726,181000,5434548030,6700,6700,6700,6700,0
20230726,180900,5434548030,6700,6700,6700,6700,0
20230726,180800,5434548030,6700,6700,6700,6700,0
20230726,180700,5434548030,6700,6700,6700,6700,0
20230726,180600,5434548030,6700,6700,6700,6700,0
20230726,180500,5434548030,6700,6700,6700,6700,0
20230726,180400,5434548030,6700,6700,6700,6700,0
20230726,180300,5434548030,6700,6700,6700,6700,0
20230726,180200,5434548030,6700,6700,6700,6700,0
20230726,180100,5434548030,6700,6700,6700,6700,0
20230726,180000,5434548030,6700,6700,6700,6700,0
20230726,175900,5434548030,6700,6700,6700,6700,0
20230726,175800,5434548030,6700,6700,6700,6700,0
20230726,175700,5434548030,6700,6700,6700,6700,0
20230726,175600,5434548030,6700,6700,6700,6700,0
20230726,175500,5434548030,6700,6700,6700,6700,0
20230726,175400,5434548030,6700,6700,6700,6700,0
20230726,175300,5434548030,6700,6700,6700,6700,0
20230726,175200,5434548030,6700,6700,6700,6700,0
20230726,175100,5434548030,6700,6700,6700,6700,0
20230726,175000,5434548030,6700,6700,6700,6700,0
20230726,174900,5434548030,6700,6700,6700,6700,0
20230726,174800,5434548030,6700,6700,6700,6700,0
20230726,174700,5434548030,6700,6700,6700,6700,0
20230726,174600,5434548030,6700,6700,6700,6700,0
20230726,174500,5434548030,6700,6700,6700,6700,0
20230726,174400,5434548030,6700,6700,6700,6700,8395
20230726,174300,5434548030,6700,6700,6700,6700,0
20230726,174200,5434548030,6700,6700,6700,6700,0
20230726,174100,5434548030,6700,6700,6700,6700,0
20230726,174000,5434548030,6700,6700,6700,6700,0
20230726,173900,5434548030,6700,6700,6700,6700,0
20230726,173800,5434548030,6700,6700,6700,6700,0
20230726,173700,5434548030,6700,6700,6700,6700,0
20230726,173600,5434548030,6700,6700,6700,6700,0
20230726,173500,5434548030,6700,6700,6700,6700,0
20230726,173400,5434548030,6700,6700,6700,6700,0
20230726,173300,5434548030,6700,6700,6700,6700,0
20230726,173200,5434548030,6700,6700,6700,6700,0
20230726,173100,5434548030,6700,6700,6700,6700,0
20230726,173000,5434548030,6700,6700,6700,6700,0
20230726,172900,5434548030,6700,6700,6700,6700,0
20230726,172800,5434548030,6700,6700,6700,6700,0
20230726,172700,5434548030,6700,6700,6700,6700,0
20230726,172600,5434548030,6700,6700,6700,6700,0
20230726,172500,5434548030,6700,6700,6700,6700,0
20230726,172400,5434548030,6700,6700,6700,6700,0
20230726,172300,5434548030,6700,6700,6700,6700,0
20230726,172200,5434548030,6700,6700,6700,6700,0
20230726,172100,5434548030,6700,6700,6700,6700,0
20230726,172000,5434548030,6700,6700,6700,6700,0
20230726,171900,5434548030,6700,6700,6700,6700,0
20230726,171800,5434548030,6700,6700,6700,6700,0
20230726,171700,5434548030,6700,6700,6700,6700,0
20230726,171600,5434548030,6700,6700,6700,6700,0
20230726,171500,5434548030,6700,6700,6700,6700,0
20230726,171400,5434548030,6700,6700,6700,6700,8395
20230726,171300,5434548030,6700,6700,6700,6700,0
20230726,171200,5434548030,6700,6700,6700,6700,0
20230726,171100,5434548030,6700,6700,6700,6700,0
20230726,171000,5434548030,6700,6700,6700,6700,0
20230726,170900,5434548030,6700,6700,6700,6700,0
20230726,170800,5434548030,6700,6700,6700,6700,0
20230726,170700,5434548030,6700,6700,6700,6700,0
20230726,170600,5434548030,6700,6700,6700,6700,0
20230726,170500,5434548030,6700,6700,6700,6700,0
20230726,170400,5434548030,6700,6700,6700,6700,0
20230726,170300,5434548030,6700,6700,6700,6700,0
20230726,170200,5434548030,6700,6700,6700,6700,0
20230726,170100,5434548030,6700,6700,6700,6700,0
20230726,170000,5434548030,6700,6700,6700,6700,0
20230726,165900,5434548030,6700,6700,6700,6700,0
20230726,165800,5434548030,6700,6700,6700,6700,0
20230726,165700,5434548030,6700,6700,6700,6700,0
20230726,165600,5434548030,6700,6700,6700,6700,0
20230726,165500,5434548030,6700,6700,6700,6700,0
20230726,165400,5434548030,6700,6700,6700,6700,0
20230726,165300,5434548030,6700,6700,6700,6700,0
20230726,165200,5434548030,6700,6700,6700,6700,0
20230726,165100,5434548030,6700,6700,6700,6700,0
20230726,165000,5434548030,6700,6700,6700,6700,0
20230726,164900,5434548030,6700,6700,6700,6700,0
20230726,164800,5434548030,6700,6700,6700,6700,0
20230726,164700,5434548030,6700,6700,6700,6700,0
20230726,164600,5434548030,6700,6700,6700,6700,0
20230726,164500,5434548030,6700,6700,6700,6700,0
20230726,164400,5434548030,6700,6700,6700,6700,8395
20230726,164300,5434548030,6700,6700,6700,6700,0
20230726,164200,5434548030,6700,6700,6700,6700,0
20230726,164100,5434548030,6700,6700,6700,6700,0
20230726,164000,5434548030,6700,6700,6700,6700,0
20230726,163900,5434548030,6700,6700,6700,6700,0
20230726,163800,5434548030,6700,6700,6700,6700,0
20230726,163700,5434548030,6700,6700,6700,6700,0
20230726,163600,5434548030,6700,6700,6700,6700,0
20230726,163500,5434548030,6700,6700,6700,6700,0
20230726,163400,5434548030,6700,6700,6700,6700,0
20230726,163300,5434548030,6700,6700,6700,6700,0
20230726,163200,5434548030,6700,6700,6700,6700,0
20230726,163100,5434548030,6700,6700,6700,6700,0
20230726,163000,5434548030,6700,6700,6700,6700,0
20230726,162900,5434548030,6700,6700,6700,6700,0
20230726,162800,5434548030,6700,6700,6700,6700,0
20230726,162700,5434548030,6700,6700,6700,6700,0
20230726,162600,5434548030,6700,6700,6700,6700,0
20230726,162500,5434548030,6700,6700,6700,6700,0
20230726,162400,5434548030,6700,6700,6700,6700,0
20230726,162300,5434548030,6700,6700,6700,6700,0
20230726,162200,5434548030,6700,6700,6700,6700,0
20230726,162100,5434548030,6700,6700,6700,6700,0
20230726,162000,5434548030,6700,6700,6700,6700,0
20230726,161900,5434548030,6700,6700,6700,6700,0
20230726,161800,5434548030,6700,6700,6700,6700,0
20230726,161700,5434548030,6700,6700,6700,6700,0
20230726,161600,5434548030,6700,6700,6700,6700,0
20230726,161500,5434548030,6700,6700,6700,6700,0
20230726,161400,5434548030,6700,6700,6700,6700,8395
20230726,161300,5434548030,6700,6700,6700,6700,0
20230726,161200,5434548030,6700,6700,6700,6700,0
20230726,161100,5434548030,6700,6700,6700,6700,0
20230726,161000,5434548030,6700,6700,6700,6700,0
20230726,160900,5434548030,6700,6700,6700,6700,0
20230726,160800,5434548030,6700,6700,6700,6700,0
20230726,160700,5434548030,6700,6700,6700,6700,0
20230726,160600,5434548030,6700,6700,6700,6700,0
20230726,160500,5434548030,6700,6700,6700,6700,0
20230726,160400,5434548030,6700,6700,6700,6700,0
20230726,160300,5434548030,6700,6700,6700,6700,0
20230726,160200,5434548030,6700,6700,6700,6700,0
20230726,160100,5434548030,6700,6700,6700,6700,0
20230726,160000,5434548030,6700,6700,6700,6700,0
20230726,155900,5434548030,6700,6700,6700,6700,0
20230726,155800,5434548030,6700,6700,6700,6700,0
20230726,155700,5434548030,6700,6700,6700,6700,0
20230726,155600,5434548030,6700,6700,6700,6700,0
20230726,155500,5434548030,6700,6700,6700,6700,0
20230726,155400,5434548030,6700,6700,6700,6700,0
20230726,155300,5434548030,6700,6700,6700,6700,0
20230726,155200,5434548030,6700,6700,6700,6700,0
20230726,155100,5434548030,6700,6700,6700,6700,0
20230726,155000,5434548030,6700,6700,6700,6700,0
20230726,154900,5434548030,6700,6700,6700,6700,0
20230726,154800,5434548030,6700,6700,6700,6700,0
20230726,154700,5434548030,6700,6700,6700,6700,0
20230726,154600,5434548030,6700,6700,6700,6700,0
20230726,154500,5434548030,6700,6700,6700,6700,0
20230726,154400,5434548030,6700,6700,6700,6700,8395
20230726,154300,5434548030,6700,6700,6700,6700,0
20230726,154200,5434548030,6700,6700,6700,6700,0
20230726,154100,5434548030,6700,6700,6700,6700,0
20230726,154000,5434548030,6700,6700,6700,6700,0
20230726,153900,5434548030,6700,6700,6700,6700,0
20230726,153800,5434548030,6700,6700,6700,6700,0
20230726,153700,5434548030,6700,6700,6700,6700,0
20230726,153600,5434548030,6700,6700,6700,6700,0
20230726,153500,5434548030,6700,6700,6700,6700,0
20230726,153400,5434548030,6700,6700,6700,6700,0
20230726,153300,5434548030,6700,6700,6700,6700,0
20230726,153200,5434548030,6700,6700,6700,6700,0
20230726,153100,5434548030,6700,6700,6700,6700,0
20230726,153000,5434548030,6700,6700,6700,6700,8395
20230726,152900,5378301530,6720,6720,6720,6720,0
20230726,152800,5378301530,6720,6720,6720,6720,0
20230726,152700,5378301530,6720,6720,6720,6720,0
20230726,152600,5378301530,6720,6720,6720,6720,0
20230726,152500,5378301530,6720,6720,6720,6720,0
20230726,152400,5378301530,6720,6720,6720,6720,0
20230726,152300,5378301530,6720,6720,6720,6720,0
20230726,152200,5378301530,6720,6720,6720,6720,0
20230726,152100,5378301530,6720,6720,6720,6720,0
20230726,152000,5378301530,6720,6720,6720,6720,0
20230726,151900,5378301530,6720,6750,6750,6720,2201
20230726,151800,5363454230,6740,6750,6750,6740,503
20230726,151700,5360061800,6750,6750,6760,6750,609
20230726,151600,5355948850,6760,6760,6760,6760,357
20230726,151500,5353535530,6760,6720,6760,6710,1159
20230726,151400,5345746950,6710,6730,6760,6700,1788
20230726,151300,5333696140,6730,6750,6750,6730,1035
20230726,151200,5326720610,6750,6760,6760,6740,947
20230726,151100,5320328190,6760,6740,6790,6740,659
20230726,151000,5315863670,6740,6740,6790,6740,970
20230726,150900,5309296920,6740,6780,6790,6720,1051
20230726,150800,5302182910,6780,6810,6810,6770,985
20230726,150700,5295498410,6810,6780,6810,6780,945
20230726,150600,5289078480,6780,6790,6820,6780,1031
20230726,150500,5282071400,6790,6870,6870,6790,889
20230726,150400,5276011310,6860,6850,6870,6850,828
20230726,150300,5270331300,6850,6810,6850,6810,606
20230726,150200,5266194490,6810,6810,6850,6800,904
20230726,150100,5260035030,6810,6790,6850,6790,1468
20230726,150000,5250048500,6790,6810,6810,6790,846
20230726,145900,5244298310,6810,6800,6860,6800,1022
20230726,145800,5237318920,6800,6800,6800,6800,874
20230726,145700,5231375720,6800,6800,6800,6800,1126
20230726,145600,5223718920,6800,6860,6870,6800,2544
20230726,145500,5206383460,6860,6910,6920,6860,903
20230726,145400,5200163270,6870,6920,6920,6870,1488
20230726,145300,5189876550,6920,6900,6920,6900,866
20230726,145200,5183888160,6900,6920,6920,6870,826
20230726,145100,5178185650,6920,6910,6920,6910,646
20230726,145000,5173716760,6910,6920,6920,6910,893
20230726,144900,5167541090,6920,6910,6930,6910,908
20230726,144800,5161260090,6910,6910,6930,6900,877
20230726,144700,5155199360,6910,6930,6930,6910,1008
20230726,144600,5148218180,6930,6920,6930,6920,1507
20230726,144500,5137785410,6920,6890,6920,6890,711
20230726,144400,5132877490,6890,6890,6900,6890,749
20230726,144300,5127713250,6890,6890,6900,6880,910
20230726,144200,5121441240,6890,6900,6920,6890,1042
20230726,144100,5114251480,6920,6930,6930,6880,1102
20230726,144000,5106642260,6930,6920,6930,6860,876
20230726,143900,5100574820,6920,6910,6920,6870,776
20230726,143800,5095210550,6910,6900,6910,6890,1007
20230726,143700,5088259350,6900,6890,6900,6890,1418
20230726,143600,5078483150,6880,6880,6880,6870,2075
20230726,143500,5064209550,6880,6850,6880,6850,719
20230726,143400,5059273370,6850,6870,6870,6850,1723
20230726,143300,5047465590,6860,6800,6860,6790,2490
20230726,143200,5030485090,6800,6820,6820,6800,862
20230726,143100,5024618020,6820,6860,6860,6820,1159
20230726,143000,5016685890,6860,6820,6860,6820,3141
20230726,142900,4995203020,6820,6810,6830,6800,1485
20230726,142800,4985087720,6810,6850,6850,6810,1611
20230726,142700,4974105690,6850,6810,6870,6810,4463
20230726,142600,4943625880,6800,6800,6800,6800,407
20230726,142500,4940858280,6750,6750,6810,6750,2351
20230726,142400,4924920950,6740,6820,6820,6710,468
20230726,142300,4921737790,6700,6700,6720,6700,599
20230726,142200,4917719410,6700,6740,6740,6700,175
20230726,142100,4916544220,6750,6750,6800,6750,1182
20230726,142000,4908516620,6740,6740,6740,6740,5
20230726,141900,4908482920,6790,6750,6790,6740,1574
20230726,141800,4897853420,6750,6740,6750,6740,1204
20230726,141700,4889731010,6660,6680,6700,6630,1369
20230726,141600,4880599410,6640,6610,6640,6610,2029
20230726,141500,4867136720,6610,6570,6610,6560,4612
20230726,141400,4836830920,6560,6580,6580,6560,303
20230726,141300,4834840210,6590,6530,6590,6530,73
20230726,141200,4834363460,6530,6600,6600,6500,4024
20230726,141100,4808102120,6610,6610,6620,6590,108
20230726,141000,4807389380,6620,6590,6630,6570,64
20230726,140900,4806968690,6600,6620,6630,6600,80
20230726,140800,4806440380,6630,6650,6660,6630,6
20230726,140700,4806400500,6630,6610,6660,6610,89
20230726,140600,4805808600,6590,6580,6590,6580,389
20230726,140500,4803248970,6580,6620,6620,6580,434
20230726,140400,4800390350,6620,6620,6620,6620,204
20230726,140300,4799039870,6620,6620,6620,6610,1283
20230726,140200,4790546510,6600,6580,6600,6530,2301
20230726,140100,4775389670,6530,6570,6580,6530,1422
20230726,140000,4766065850,6580,6580,6580,6550,125
20230726,135900,4765246330,6590,6620,6620,6590,5
20230726,135800,4765213320,6620,6570,6620,6510,884
20230726,135700,4759440900,6570,6620,6620,6520,1568
20230726,135600,4749198270,6620,6620,6670,6560,883
20230726,135500,4743395540,6610,6620,6620,6600,216
20230726,135400,4741967840,6600,6680,6680,6600,5735
20230726,135300,4704072590,6690,6680,6690,6650,913
20230726,135200,4697999140,6680,6680,6690,6660,156
20230726,135100,4696956880,6650,6610,6690,6600,4475
20230726,135000,4667358510,6610,6630,6630,6580,3445
20230726,134900,4644635610,6620,6650,6650,6610,1041
20230726,134800,4637736820,6650,6700,6700,6650,1057
20230726,134700,4630703670,6720,6720,6720,6650,530
20230726,134600,4627176380,6710,6710,6720,6650,540
20230726,134500,4623580840,6710,6710,6720,6650,833
20230726,134400,4618008960,6710,6670,6710,6650,621
20230726,134300,4613873910,6720,6720,6720,6720,0
20230726,134200,4613873910,6720,6660,6720,6660,2
20230726,134100,4613860530,6720,6650,6720,6640,101
20230726,134000,4613188940,6720,6680,6730,6650,824
20230726,133900,4607700630,6670,6800,6800,6670,2573
20230726,133800,4590380540,6800,6800,6800,6800,21
20230726,133700,4590237740,6750,6750,6800,6750,221
20230726,133600,4588741740,6810,6810,6810,6780,1276
20230726,133500,4580090400,6800,6740,6800,6740,607
20230726,133400,4575964200,6780,6740,6780,6740,2875
20230726,133300,4556522810,6740,6730,6740,6730,256
20230726,133200,4554797540,6740,6750,6750,6670,343
20230726,133100,4552499460,6720,6760,6760,6720,841
20230726,133000,4546838550,6750,6660,6760,6660,5408
20230726,132900,4510383490,6670,6700,6700,6670,1159
20230726,132800,4502650780,6700,6710,6710,6680,233
20230726,132700,4501093380,6710,6700,6720,6690,27
20230726,132600,4500912240,6710,6700,6720,6680,2255
20230726,132500,4485784330,6710,6690,6710,6680,2705
20230726,132400,4467687490,6690,6700,6700,6640,3102
20230726,132300,4446963700,6710,6630,6710,6630,8566
20230726,132200,4389595500,6620,6660,6660,6620,43
20230726,132100,4389310640,6620,6660,6660,6620,882
20230726,132000,4383471320,6670,6660,6670,6620,200
20230726,131900,4382145380,6620,6660,6660,6620,203
20230726,131800,4380800840,6660,6660,6660,6660,12
20230726,131700,4380720920,6660,6660,6660,6610,220
20230726,131600,4379266620,6610,6670,6670,6610,210
20230726,131500,4377877920,6690,6670,6690,6600,1168
20230726,131400,4370095160,6670,6600,6670,6600,3204
20230726,131300,4348753930,6600,6610,6610,6600,380
20230726,131200,4346245600,6610,6610,6610,6600,21
20230726,131100,4346106800,6610,6580,6610,6580,1460
20230726,131000,4336499450,6580,6580,6580,6570,297
20230726,130900,4334547250,6580,6580,6580,6580,229
20230726,130800,4333040430,6580,6580,6580,6580,25
20230726,130700,4332875930,6590,6590,6590,6590,0
20230726,130600,4332875930,6590,6560,6600,6540,701
20230726,130500,4328286730,6590,6590,6590,6590,2
20230726,130400,4328273550,6590,6550,6590,6550,299
20230726,130300,4326311300,6570,6560,6570,6560,2
20230726,130200,4326298170,6570,6560,6570,6540,301
20230726,130100,4324329570,6570,6580,6580,6550,175
20230726,130000,4323183080,6570,6580,6580,6540,64
20230726,125900,4322762690,6540,6590,6590,6540,102
20230726,125800,4322094160,6590,6600,6600,6540,433
20230726,125700,4319260170,6610,6610,6610,6610,0
20230726,125600,4319260170,6610,6610,6610,6550,129
20230726,125500,4318413400,6630,6630,6630,6600,13
20230726,125400,4318327440,6610,6630,6630,6610,125
20230726,125300,4317501100,6620,6630,6630,6540,774
20230726,125200,4312429470,6610,6620,6630,6560,331
20230726,125100,4310244770,6630,6630,6630,6630,5
20230726,125000,4310211620,6630,6600,6630,6540,2898
20230726,124900,4291129510,6610,6580,6610,6580,131
20230726,124800,4290267140,6580,6580,6580,6550,118
20230726,124700,4289494150,6610,6610,6610,6610,0
20230726,124600,4289494150,6610,6580,6610,6580,50
20230726,124500,4289164240,6590,6590,6590,6590,0
20230726,124400,4289164240,6590,6580,6590,6540,371
20230726,124300,4286732530,6560,6570,6590,6560,274
20230726,124200,4284934480,6590,6590,6590,6590,0
20230726,124100,4284934480,6590,6590,6590,6590,5
20230726,124000,4284901530,6600,6600,6600,6540,322
20230726,123900,4282792150,6570,6540,6570,6540,992
20230726,123800,4276304380,6570,6580,6600,6540,487
20230726,123700,4273114510,6580,6560,6580,6560,48
20230726,123600,4272799570,6570,6580,6580,6570,333
20230726,123500,4270608440,6610,6590,6620,6590,5187
20230726,123400,4236425820,6620,6600,6630,6600,4839
20230726,123300,4204488250,6630,6610,6630,6610,512
20230726,123200,4201103890,6630,6640,6640,6600,1706
20230726,123100,4189817690,6640,6630,6640,6630,106
20230726,123000,4189114890,6640,6640,6640,6610,66
20230726,122900,4188676830,6640,6640,6680,6610,1529
20230726,122800,4178535750,6640,6640,6690,6610,7605
20230726,122700,4128117650,6690,6640,6690,6630,1160
20230726,122600,4120418800,6690,6640,6690,6640,26
20230726,122500,4120245110,6690,6660,6690,6640,434
20230726,122400,4117362680,6690,6690,6690,6650,122
20230726,122300,4116547270,6680,6640,6680,6640,61
20230726,122200,4116140590,6690,6690,6690,6690,0
20230726,122100,4116140590,6690,6690,6690,6690,0
20230726,122000,4116140590,6690,6640,6690,6640,50
20230726,121900,4115808490,6690,6690,6690,6690,1
20230726,121800,4115801800,6700,6620,6700,6620,41
20230726,121700,4115530300,6700,6640,6700,6640,2675
20230726,121600,4097715760,6660,6660,6660,6660,0
20230726,121500,4097715760,6660,6640,6660,6630,360
20230726,121400,4095328480,6640,6650,6650,6640,586
20230726,121300,4091434440,6660,6660,6660,6660,58
20230726,121200,4091048160,6630,6630,6630,6630,0
20230726,121100,4091048160,6630,6630,6630,6630,0
20230726,121000,4091048160,6630,6640,6660,6630,1558
20230726,120900,4080703090,6640,6670,6670,6640,145
20230726,120800,4079739220,6670,6650,6670,6650,286
20230726,120700,4077837300,6730,6690,6740,6630,1199
20230726,120600,4069837410,6780,6780,6780,6690,3043
20230726,120500,4049253090,6780,6700,6860,6660,1968
20230726,120400,4035929250,6700,6640,6700,6640,813
20230726,120300,4030520910,6650,6640,6660,6640,317
20230726,120200,4028412860,6640,6630,6640,6630,219
20230726,120100,4026959180,6630,6620,6630,6590,972
20230726,120000,4020545640,6620,6570,6620,6570,3034
20230726,115900,4000548550,6570,6570,6580,6550,920
20230726,115800,3994520870,6580,6550,6590,6520,2135
20230726,115700,3980571860,6530,6560,6560,6510,4223
20230726,115600,3953020150,6550,6560,6560,6550,77
20230726,115500,3952515750,6560,6530,6560,6510,321
20230726,115400,3950418950,6510,6600,6600,6470,12842
20230726,115300,3866464200,6600,6570,6600,6570,1101
20230726,115200,3859230540,6560,6560,6560,6560,0
20230726,115100,3859230540,6560,6610,6610,6560,8052
20230726,115000,3806384120,6620,6570,6620,6570,655
20230726,114900,3802061370,6600,6620,6620,6570,4643
20230726,114800,3771524840,6620,6600,6620,6600,1204
20230726,114700,3763566300,6610,6610,6610,6590,1188
20230726,114600,3755717090,6610,6590,6620,6580,618
20230726,114500,3751641230,6590,6640,6640,6580,9792
20230726,114400,3686973690,6640,6640,6640,6600,2838
20230726,114300,3668218770,6600,6640,6640,6600,1883
20230726,114200,3655760280,6630,6660,6660,6630,1164
20230726,114100,3648032240,6700,6680,6700,6650,64
20230726,114000,3647605960,6650,6650,6650,6650,6
20230726,113900,3647566060,6690,6690,6690,6690,2
20230726,113800,3647552680,6700,6690,6700,6690,50
20230726,113700,3647217700,6700,6700,6700,6700,0
20230726,113600,3647217700,6700,6650,6700,6650,20
20230726,113500,3647084180,6630,6630,6630,6630,10
20230726,113400,3647017880,6700,6600,6700,6600,288
20230726,113300,3645112660,6630,6700,6700,6600,12557
20230726,113200,3562097180,6630,6700,6700,6630,3131
20230726,113100,3541314040,6650,6680,6680,6650,2215
20230726,113000,3526560340,6680,6670,6680,6630,3050
20230726,112900,3506290910,6680,6680,6680,6670,1069
20230726,112800,3499150890,6680,6670,6680,6670,117
20230726,112700,3498370440,6680,6690,6700,6670,847
20230726,112600,3492712690,6700,6700,6700,6700,199
20230726,112500,3491379390,6730,6730,6730,6720,184
20230726,112400,3490141140,6690,6700,6730,6690,2025
20230726,112300,3476593610,6700,6710,6730,6690,2787
20230726,112200,3457897440,6750,6710,6750,6710,2
20230726,112100,3457883980,6770,6760,6770,6760,102
20230726,112000,3457194450,6780,6770,6780,6710,277
20230726,111900,3455319510,6780,6710,6780,6710,850
20230726,111800,3449615940,6710,6690,6710,6680,1648
20230726,111700,3438575670,6700,6710,6710,6700,274
20230726,111600,3436739430,6710,6690,6710,6690,94
20230726,111500,3436110530,6680,6740,6740,6680,3958
20230726,111400,3409574980,6760,6750,6760,6750,7
20230726,111300,3409527720,6740,6710,6750,6710,140
20230726,111200,3408585390,6740,6720,6740,6710,1813
20230726,111100,3396400450,6720,6700,6720,6690,672
20230726,111000,3391898040,6700,6670,6720,6670,1231
20230726,110900,3383653090,6670,6700,6700,6670,146
20230726,110800,3382676050,6720,6650,6740,6650,3373
20230726,110700,3360134490,6650,6640,6650,6610,7420
20230726,110600,3310986390,6680,6760,6760,6640,18523
20230726,110500,3187402920,6700,6700,6780,6700,2895
20230726,110400,3168006280,6700,6700,6790,6690,8530
20230726,110300,3110856550,6700,6720,6720,6700,19731
20230726,110200,2978552620,6710,6720,6720,6710,1235
20230726,110100,2970257590,6700,6750,6760,6700,8852
20230726,110000,2910744060,6760,6800,6810,6760,11064
20230726,105900,2835810030,6800,6800,6800,6800,1
20230726,105800,2835803230,6800,6800,6850,6770,2206
20230726,105700,2820828210,6780,6800,6800,6770,2754
20230726,105600,2802134720,6800,6800,6800,6800,5915
20230726,105500,2761912720,6800,6800,6800,6770,5318
20230726,105400,2725750350,6800,6850,6850,6800,27488
20230726,105300,2538223980,6870,6870,6870,6870,111
20230726,105200,2537461410,6850,6860,6870,6850,1017
20230726,105100,2530494780,6870,6840,6870,6830,1180
20230726,105000,2522421380,6840,6780,6860,6780,4043
20230726,104900,2494924440,6770,6700,6770,6700,1024
20230726,104800,2488024760,6700,6700,6780,6690,1198
20230726,104700,2479999000,6700,6700,6780,6670,12664
20230726,104600,2395109020,6660,6700,6700,6660,1393
20230726,104500,2385803360,6700,6730,6730,6650,21765
20230726,104400,2240127370,6760,6770,6770,6730,10226
20230726,104300,2171113410,6770,6780,6780,6770,627
20230726,104200,2166867120,6850,6850,6850,6850,0
20230726,104100,2166867120,6850,6800,6850,6770,981
20230726,104000,2160222790,6800,6820,6850,6790,1573
20230726,103900,2149516610,6820,6850,6850,6820,20
20230726,103800,2149379940,6850,6800,6850,6800,435
20230726,103700,2146421890,6800,6860,6860,6800,1269
20230726,103600,2137778990,6860,6860,6860,6860,1052
20230726,103500,2130562270,6860,6820,6860,6820,695
20230726,103400,2125822330,6820,6820,6820,6810,122
20230726,103300,2124990570,6820,6810,6820,6810,50
20230726,103200,2124649930,6810,6820,6820,6810,17
20230726,103100,2124534000,6820,6890,6890,6820,38
20230726,103000,2124274600,6900,6820,6900,6800,35
20230726,102900,2124035840,6800,6800,6820,6800,886
20230726,102800,2118000080,6780,6810,6840,6780,4925
20230726,102700,2084494330,6800,6810,6810,6800,1518
20230726,102600,2074171840,6750,6880,6920,6750,15756
20230726,102500,1967292860,6880,6880,6880,6790,10738
20230726,102400,1894274460,6800,6840,6880,6800,14650
20230726,102300,1794572090,6840,6870,6870,6840,3608
20230726,102200,1769851760,6900,6900,6900,6870,4963
20230726,102100,1735614470,6900,6890,6900,6870,708
20230726,102000,1730743410,6900,6890,6900,6870,2204
20230726,101900,1715554850,6930,6900,6930,6900,319
20230726,101800,1713344210,6880,6930,6930,6880,1760
20230726,101700,1701226660,6890,6900,6930,6890,4655
20230726,101600,1669116460,6900,6900,6900,6890,3400
20230726,101500,1645656600,6900,6940,6950,6900,836
20230726,101400,1639873640,6940,6960,6960,6940,408
20230726,101300,1637035080,6950,6950,6980,6950,302
20230726,101200,1634934800,6950,6840,6980,6840,5254
20230726,101100,1598746220,6830,6830,6830,6830,53
20230726,101000,1598384230,6890,6800,6890,6790,1274
20230726,100900,1589693460,6800,6880,6890,6770,13010
20230726,100800,1500732580,6900,6850,6900,6850,165
20230726,100700,1499601580,6860,6900,6900,6860,6049
20230726,100600,1458029540,6890,6900,6900,6890,21314
20230726,100500,1310973850,6930,6960,6960,6900,968
20230726,100400,1304266870,6940,6930,6940,6900,5078
20230726,100300,1269201220,6930,6930,6940,6850,795
20230726,100200,1263693490,6880,6930,6930,6840,10994
20230726,100100,1187906380,6940,7000,7000,6930,3015
20230726,100000,1166891790,7000,7000,7000,6980,278
20230726,095900,1164945910,6980,6980,6980,6980,850
20230726,095800,1159012910,6980,7000,7000,6970,4391
20230726,095700,1128324730,6990,7010,7030,6990,1462
20230726,095600,1118079900,6990,7000,7140,6980,10533
20230726,095500,1044348250,7000,7030,7030,6980,16175
20230726,095400,931104160,7100,7090,7100,7010,7195
20230726,095300,880433170,7100,7100,7180,7100,5676
20230726,095200,840125710,7100,7090,7170,7090,7961
20230726,095100,783598600,7090,7120,7190,7090,2975
20230726,095000,762435360,7140,7200,7200,7140,5860
20230726,094900,720477440,7200,7170,7200,7170,215
20230726,094800,718934810,7180,7200,7200,7180,954
20230726,094700,712070650,7190,7210,7250,7190,1079
20230726,094600,704301580,7250,7210,7250,7210,43
20230726,094500,703990310,7200,7250,7260,7200,323
20230726,094400,701653150,7250,7240,7250,7240,599
20230726,094300,697315400,7210,7230,7240,7210,184
20230726,094200,695985730,7230,7230,7250,7200,1100
20230726,094100,688051550,7230,7240,7310,7220,338
20230726,094000,685610190,7260,7280,7360,7260,1270
20230726,093900,676363400,7290,7160,7290,7160,1856
20230726,093800,662941190,7190,7250,7250,7190,549
20230726,093700,658992810,7260,7140,7260,7140,1802
20230726,093600,646006300,7130,7130,7130,7120,93
20230726,093500,645343310,7070,7140,7140,7070,846
20230726,093400,639327100,7180,7180,7180,7180,8
20230726,093300,639269660,7180,7100,7180,7100,222
20230726,093200,637689080,7100,7110,7140,7100,2773
20230726,093100,617984180,7120,7190,7200,7120,1201
20230726,093000,609416810,7190,7190,7230,7180,7827
20230726,092900,553062630,7250,7190,7280,7190,1114
20230726,092800,545041530,7190,7130,7190,7100,419
20230726,092700,542051030,7130,7150,7150,7060,391
20230726,092600,539279510,7150,7100,7150,7100,130
20230726,092500,538352000,7030,7000,7100,7000,3179
20230726,092400,516000520,7000,7080,7100,7000,7265
20230726,092300,464984510,7100,7160,7160,7090,2813
20230726,092200,444978740,7160,7210,7210,7160,2115
20230726,092100,429799370,7220,7160,7220,7160,1395
20230726,092000,419763950,7160,7230,7260,7160,1395
20230726,091900,409734760,7230,7300,7300,7200,4382
20230726,091800,377893850,7300,7300,7300,7290,611
20230726,091700,373435600,7290,7310,7310,7290,657
20230726,091600,368642810,7290,7320,7320,7290,710
20230726,091500,363458090,7310,7310,7400,7310,1314
20230726,091400,353852210,7310,7340,7340,7310,881
20230726,091300,347387730,7420,7440,7440,7340,383
20230726,091200,344560670,7450,7380,7450,7370,2017
20230726,091100,329619720,7430,7340,7430,7300,5509
20230726,091000,289104140,7290,7220,7290,7200,2974
20230726,090900,267553820,7210,7230,7270,7210,2946
20230726,090800,246249710,7220,7280,7280,7150,4059
20230726,090700,216835600,7280,7280,7320,7280,10763
20230726,090600,138456930,6930,6930,6930,6930,0
20230726,090500,138456930,6930,7370,7370,6930,5462
20230726,090400,98641670,7370,7410,7410,7370,6664
20230726,090300,49442090,7420,7450,7470,7420,1450
20230726,090200,38660090,7450,7420,7450,7420,1943
20230726,090100,24235000,7420,7500,7500,7410,2323
20230726,090000,6865240,7500,7540,7540,7500,914