stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201500,356012940,9400,9400,9400,9400,982
20230726,201400,356012940,9400,9400,9400,9400,0
20230726,201300,356012940,9400,9400,9400,9400,0
20230726,201200,356012940,9400,9400,9400,9400,0
20230726,201100,356012940,9400,9400,9400,9400,0
20230726,201000,356012940,9400,9400,9400,9400,0
20230726,200900,356012940,9400,9400,9400,9400,0
20230726,200800,356012940,9400,9400,9400,9400,0
20230726,200700,356012940,9400,9400,9400,9400,0
20230726,200600,356012940,9400,9400,9400,9400,0
20230726,200500,356012940,9400,9400,9400,9400,0
20230726,200400,356012940,9400,9400,9400,9400,0
20230726,200300,356012940,9400,9400,9400,9400,0
20230726,200200,356012940,9400,9400,9400,9400,0
20230726,200100,356012940,9400,9400,9400,9400,0
20230726,200000,356012940,9400,9400,9400,9400,0
20230726,195900,356012940,9400,9400,9400,9400,0
20230726,195800,356012940,9400,9400,9400,9400,0
20230726,195700,356012940,9400,9400,9400,9400,0
20230726,195600,356012940,9400,9400,9400,9400,0
20230726,195500,356012940,9400,9400,9400,9400,0
20230726,195400,356012940,9400,9400,9400,9400,0
20230726,195300,356012940,9400,9400,9400,9400,0
20230726,195200,356012940,9400,9400,9400,9400,0
20230726,195100,356012940,9400,9400,9400,9400,0
20230726,195000,356012940,9400,9400,9400,9400,0
20230726,194900,356012940,9400,9400,9400,9400,0
20230726,194800,356012940,9400,9400,9400,9400,0
20230726,194700,356012940,9400,9400,9400,9400,0
20230726,194600,356012940,9400,9400,9400,9400,0
20230726,194500,356012940,9400,9400,9400,9400,982
20230726,194400,356012940,9400,9400,9400,9400,0
20230726,194300,356012940,9400,9400,9400,9400,0
20230726,194200,356012940,9400,9400,9400,9400,0
20230726,194100,356012940,9400,9400,9400,9400,0
20230726,194000,356012940,9400,9400,9400,9400,0
20230726,193900,356012940,9400,9400,9400,9400,0
20230726,193800,356012940,9400,9400,9400,9400,0
20230726,193700,356012940,9400,9400,9400,9400,0
20230726,193600,356012940,9400,9400,9400,9400,0
20230726,193500,356012940,9400,9400,9400,9400,0
20230726,193400,356012940,9400,9400,9400,9400,0
20230726,193300,356012940,9400,9400,9400,9400,0
20230726,193200,356012940,9400,9400,9400,9400,0
20230726,193100,356012940,9400,9400,9400,9400,0
20230726,193000,356012940,9400,9400,9400,9400,0
20230726,192900,356012940,9400,9400,9400,9400,0
20230726,192800,356012940,9400,9400,9400,9400,0
20230726,192700,356012940,9400,9400,9400,9400,0
20230726,192600,356012940,9400,9400,9400,9400,0
20230726,192500,356012940,9400,9400,9400,9400,0
20230726,192400,356012940,9400,9400,9400,9400,0
20230726,192300,356012940,9400,9400,9400,9400,0
20230726,192200,356012940,9400,9400,9400,9400,0
20230726,192100,356012940,9400,9400,9400,9400,0
20230726,192000,356012940,9400,9400,9400,9400,0
20230726,191900,356012940,9400,9400,9400,9400,0
20230726,191800,356012940,9400,9400,9400,9400,0
20230726,191700,356012940,9400,9400,9400,9400,0
20230726,191600,356012940,9400,9400,9400,9400,0
20230726,191500,356012940,9400,9400,9400,9400,982
20230726,191400,356012940,9400,9400,9400,9400,0
20230726,191300,356012940,9400,9400,9400,9400,0
20230726,191200,356012940,9400,9400,9400,9400,0
20230726,191100,356012940,9400,9400,9400,9400,0
20230726,191000,356012940,9400,9400,9400,9400,0
20230726,190900,356012940,9400,9400,9400,9400,0
20230726,190800,356012940,9400,9400,9400,9400,0
20230726,190700,356012940,9400,9400,9400,9400,0
20230726,190600,356012940,9400,9400,9400,9400,0
20230726,190500,356012940,9400,9400,9400,9400,0
20230726,190400,356012940,9400,9400,9400,9400,0
20230726,190300,356012940,9400,9400,9400,9400,0
20230726,190200,356012940,9400,9400,9400,9400,0
20230726,190100,356012940,9400,9400,9400,9400,0
20230726,190000,356012940,9400,9400,9400,9400,0
20230726,185900,356012940,9400,9400,9400,9400,0
20230726,185800,356012940,9400,9400,9400,9400,0
20230726,185700,356012940,9400,9400,9400,9400,0
20230726,185600,356012940,9400,9400,9400,9400,0
20230726,185500,356012940,9400,9400,9400,9400,0
20230726,185400,356012940,9400,9400,9400,9400,0
20230726,185300,356012940,9400,9400,9400,9400,0
20230726,185200,356012940,9400,9400,9400,9400,0
20230726,185100,356012940,9400,9400,9400,9400,0
20230726,185000,356012940,9400,9400,9400,9400,0
20230726,184900,356012940,9400,9400,9400,9400,0
20230726,184800,356012940,9400,9400,9400,9400,0
20230726,184700,356012940,9400,9400,9400,9400,0
20230726,184600,356012940,9400,9400,9400,9400,0
20230726,184500,356012940,9400,9400,9400,9400,982
20230726,184400,356012940,9400,9400,9400,9400,0
20230726,184300,356012940,9400,9400,9400,9400,0
20230726,184200,356012940,9400,9400,9400,9400,0
20230726,184100,356012940,9400,9400,9400,9400,0
20230726,184000,356012940,9400,9400,9400,9400,0
20230726,183900,356012940,9400,9400,9400,9400,0
20230726,183800,356012940,9400,9400,9400,9400,0
20230726,183700,356012940,9400,9400,9400,9400,0
20230726,183600,356012940,9400,9400,9400,9400,0
20230726,183500,356012940,9400,9400,9400,9400,0
20230726,183400,356012940,9400,9400,9400,9400,0
20230726,183300,356012940,9400,9400,9400,9400,0
20230726,183200,356012940,9400,9400,9400,9400,0
20230726,183100,356012940,9400,9400,9400,9400,0
20230726,183000,356012940,9400,9400,9400,9400,0
20230726,182900,356012940,9400,9400,9400,9400,0
20230726,182800,356012940,9400,9400,9400,9400,0
20230726,182700,356012940,9400,9400,9400,9400,0
20230726,182600,356012940,9400,9400,9400,9400,0
20230726,182500,356012940,9400,9400,9400,9400,0
20230726,182400,356012940,9400,9400,9400,9400,0
20230726,182300,356012940,9400,9400,9400,9400,0
20230726,182200,356012940,9400,9400,9400,9400,0
20230726,182100,356012940,9400,9400,9400,9400,0
20230726,182000,356012940,9400,9400,9400,9400,0
20230726,181900,356012940,9400,9400,9400,9400,0
20230726,181800,356012940,9400,9400,9400,9400,0
20230726,181700,356012940,9400,9400,9400,9400,0
20230726,181600,356012940,9400,9400,9400,9400,0
20230726,181500,356012940,9400,9400,9400,9400,982
20230726,181400,356012940,9400,9400,9400,9400,0
20230726,181300,356012940,9400,9400,9400,9400,0
20230726,181200,356012940,9400,9400,9400,9400,0
20230726,181100,356012940,9400,9400,9400,9400,0
20230726,181000,356012940,9400,9400,9400,9400,0
20230726,180900,356012940,9400,9400,9400,9400,0
20230726,180800,356012940,9400,9400,9400,9400,0
20230726,180700,356012940,9400,9400,9400,9400,0
20230726,180600,356012940,9400,9400,9400,9400,0
20230726,180500,356012940,9400,9400,9400,9400,0
20230726,180400,356012940,9400,9400,9400,9400,0
20230726,180300,356012940,9400,9400,9400,9400,0
20230726,180200,356012940,9400,9400,9400,9400,0
20230726,180100,356012940,9400,9400,9400,9400,0
20230726,180000,356012940,9400,9400,9400,9400,0
20230726,175900,356012940,9400,9400,9400,9400,0
20230726,175800,356012940,9400,9400,9400,9400,0
20230726,175700,356012940,9400,9400,9400,9400,0
20230726,175600,356012940,9400,9400,9400,9400,0
20230726,175500,356012940,9400,9400,9400,9400,0
20230726,175400,356012940,9400,9400,9400,9400,0
20230726,175300,356012940,9400,9400,9400,9400,0
20230726,175200,356012940,9400,9400,9400,9400,0
20230726,175100,356012940,9400,9400,9400,9400,0
20230726,175000,356012940,9400,9400,9400,9400,0
20230726,174900,356012940,9400,9400,9400,9400,0
20230726,174800,356012940,9400,9400,9400,9400,0
20230726,174700,356012940,9400,9400,9400,9400,0
20230726,174600,356012940,9400,9400,9400,9400,0
20230726,174500,356012940,9400,9400,9400,9400,982
20230726,174400,356012940,9400,9400,9400,9400,0
20230726,174300,356012940,9400,9400,9400,9400,0
20230726,174200,356012940,9400,9400,9400,9400,0
20230726,174100,356012940,9400,9400,9400,9400,0
20230726,174000,356012940,9400,9400,9400,9400,0
20230726,173900,356012940,9400,9400,9400,9400,0
20230726,173800,356012940,9400,9400,9400,9400,0
20230726,173700,356012940,9400,9400,9400,9400,0
20230726,173600,356012940,9400,9400,9400,9400,0
20230726,173500,356012940,9400,9400,9400,9400,0
20230726,173400,356012940,9400,9400,9400,9400,0
20230726,173300,356012940,9400,9400,9400,9400,0
20230726,173200,356012940,9400,9400,9400,9400,0
20230726,173100,356012940,9400,9400,9400,9400,0
20230726,173000,356012940,9400,9400,9400,9400,0
20230726,172900,356012940,9400,9400,9400,9400,0
20230726,172800,356012940,9400,9400,9400,9400,0
20230726,172700,356012940,9400,9400,9400,9400,0
20230726,172600,356012940,9400,9400,9400,9400,0
20230726,172500,356012940,9400,9400,9400,9400,0
20230726,172400,356012940,9400,9400,9400,9400,0
20230726,172300,356012940,9400,9400,9400,9400,0
20230726,172200,356012940,9400,9400,9400,9400,0
20230726,172100,356012940,9400,9400,9400,9400,0
20230726,172000,356012940,9400,9400,9400,9400,0
20230726,171900,356012940,9400,9400,9400,9400,0
20230726,171800,356012940,9400,9400,9400,9400,0
20230726,171700,356012940,9400,9400,9400,9400,0
20230726,171600,356012940,9400,9400,9400,9400,0
20230726,171500,356012940,9400,9400,9400,9400,982
20230726,171400,356012940,9400,9400,9400,9400,0
20230726,171300,356012940,9400,9400,9400,9400,0
20230726,171200,356012940,9400,9400,9400,9400,0
20230726,171100,356012940,9400,9400,9400,9400,0
20230726,171000,356012940,9400,9400,9400,9400,0
20230726,170900,356012940,9400,9400,9400,9400,0
20230726,170800,356012940,9400,9400,9400,9400,0
20230726,170700,356012940,9400,9400,9400,9400,0
20230726,170600,356012940,9400,9400,9400,9400,0
20230726,170500,356012940,9400,9400,9400,9400,0
20230726,170400,356012940,9400,9400,9400,9400,0
20230726,170300,356012940,9400,9400,9400,9400,0
20230726,170200,356012940,9400,9400,9400,9400,0
20230726,170100,356012940,9400,9400,9400,9400,0
20230726,170000,356012940,9400,9400,9400,9400,0
20230726,165900,356012940,9400,9400,9400,9400,0
20230726,165800,356012940,9400,9400,9400,9400,0
20230726,165700,356012940,9400,9400,9400,9400,0
20230726,165600,356012940,9400,9400,9400,9400,0
20230726,165500,356012940,9400,9400,9400,9400,0
20230726,165400,356012940,9400,9400,9400,9400,0
20230726,165300,356012940,9400,9400,9400,9400,0
20230726,165200,356012940,9400,9400,9400,9400,0
20230726,165100,356012940,9400,9400,9400,9400,0
20230726,165000,356012940,9400,9400,9400,9400,0
20230726,164900,356012940,9400,9400,9400,9400,0
20230726,164800,356012940,9400,9400,9400,9400,0
20230726,164700,356012940,9400,9400,9400,9400,0
20230726,164600,356012940,9400,9400,9400,9400,0
20230726,164500,356012940,9400,9400,9400,9400,982
20230726,164400,356012940,9400,9400,9400,9400,0
20230726,164300,356012940,9400,9400,9400,9400,0
20230726,164200,356012940,9400,9400,9400,9400,0
20230726,164100,356012940,9400,9400,9400,9400,0
20230726,164000,356012940,9400,9400,9400,9400,0
20230726,163900,356012940,9400,9400,9400,9400,0
20230726,163800,356012940,9400,9400,9400,9400,0
20230726,163700,356012940,9400,9400,9400,9400,0
20230726,163600,356012940,9400,9400,9400,9400,0
20230726,163500,356012940,9400,9400,9400,9400,0
20230726,163400,356012940,9400,9400,9400,9400,0
20230726,163300,356012940,9400,9400,9400,9400,0
20230726,163200,356012940,9400,9400,9400,9400,0
20230726,163100,356012940,9400,9400,9400,9400,0
20230726,163000,356012940,9400,9400,9400,9400,0
20230726,162900,356012940,9400,9400,9400,9400,0
20230726,162800,356012940,9400,9400,9400,9400,0
20230726,162700,356012940,9400,9400,9400,9400,0
20230726,162600,356012940,9400,9400,9400,9400,0
20230726,162500,356012940,9400,9400,9400,9400,0
20230726,162400,356012940,9400,9400,9400,9400,0
20230726,162300,356012940,9400,9400,9400,9400,0
20230726,162200,356012940,9400,9400,9400,9400,0
20230726,162100,356012940,9400,9400,9400,9400,0
20230726,162000,356012940,9400,9400,9400,9400,0
20230726,161900,356012940,9400,9400,9400,9400,0
20230726,161800,356012940,9400,9400,9400,9400,0
20230726,161700,356012940,9400,9400,9400,9400,0
20230726,161600,356012940,9400,9400,9400,9400,0
20230726,161500,356012940,9400,9400,9400,9400,982
20230726,161400,356012940,9400,9400,9400,9400,0
20230726,161300,356012940,9400,9400,9400,9400,0
20230726,161200,356012940,9400,9400,9400,9400,0
20230726,161100,356012940,9400,9400,9400,9400,0
20230726,161000,356012940,9400,9400,9400,9400,0
20230726,160900,356012940,9400,9400,9400,9400,0
20230726,160800,356012940,9400,9400,9400,9400,0
20230726,160700,356012940,9400,9400,9400,9400,0
20230726,160600,356012940,9400,9400,9400,9400,0
20230726,160500,356012940,9400,9400,9400,9400,0
20230726,160400,356012940,9400,9400,9400,9400,0
20230726,160300,356012940,9400,9400,9400,9400,0
20230726,160200,356012940,9400,9400,9400,9400,0
20230726,160100,356012940,9400,9400,9400,9400,0
20230726,160000,356012940,9400,9400,9400,9400,0
20230726,155900,356012940,9400,9400,9400,9400,0
20230726,155800,356012940,9400,9400,9400,9400,0
20230726,155700,356012940,9400,9400,9400,9400,0
20230726,155600,356012940,9400,9400,9400,9400,0
20230726,155500,356012940,9400,9400,9400,9400,0
20230726,155400,356012940,9400,9400,9400,9400,0
20230726,155300,356012940,9400,9400,9400,9400,0
20230726,155200,356012940,9400,9400,9400,9400,0
20230726,155100,356012940,9400,9400,9400,9400,0
20230726,155000,356012940,9400,9400,9400,9400,0
20230726,154900,356012940,9400,9400,9400,9400,0
20230726,154800,356012940,9400,9400,9400,9400,0
20230726,154700,356012940,9400,9400,9400,9400,0
20230726,154600,356012940,9400,9400,9400,9400,0
20230726,154500,356012940,9400,9400,9400,9400,982
20230726,154400,356012940,9400,9400,9400,9400,0
20230726,154300,356012940,9400,9400,9400,9400,0
20230726,154200,356012940,9400,9400,9400,9400,0
20230726,154100,356012940,9400,9400,9400,9400,0
20230726,154000,356012940,9400,9400,9400,9400,0
20230726,153900,356012940,9400,9400,9400,9400,0
20230726,153800,356012940,9400,9400,9400,9400,0
20230726,153700,356012940,9400,9400,9400,9400,0
20230726,153600,356012940,9400,9400,9400,9400,0
20230726,153500,356012940,9400,9400,9400,9400,0
20230726,153400,356012940,9400,9400,9400,9400,0
20230726,153300,356012940,9400,9400,9400,9400,0
20230726,153200,356012940,9400,9400,9400,9400,0
20230726,153100,356012940,9400,9400,9400,9400,0
20230726,153000,356012940,9400,9400,9400,9400,982
20230726,152900,346782140,9390,9390,9390,9390,0
20230726,152800,346782140,9390,9390,9390,9390,0
20230726,152700,346782140,9390,9390,9390,9390,0
20230726,152600,346782140,9390,9390,9390,9390,0
20230726,152500,346782140,9390,9390,9390,9390,0
20230726,152400,346782140,9390,9390,9390,9390,0
20230726,152300,346782140,9390,9390,9390,9390,0
20230726,152200,346782140,9390,9390,9390,9390,0
20230726,152100,346782140,9390,9390,9390,9390,0
20230726,152000,346782140,9390,9390,9390,9390,0
20230726,151900,346782140,9390,9390,9390,9390,249
20230726,151800,344444030,9390,9380,9390,9380,1108
20230726,151700,334040970,9380,9380,9390,9380,286
20230726,151600,331358280,9390,9390,9390,9380,207
20230726,151500,329414610,9390,9390,9390,9380,18
20230726,151400,329245650,9390,9380,9390,9380,167
20230726,151300,327679180,9390,9390,9390,9390,11
20230726,151200,327575890,9380,9390,9390,9380,24
20230726,151100,327350720,9380,9390,9390,9380,114
20230726,151000,326281280,9380,9380,9390,9380,10
20230726,150900,326187470,9390,9390,9390,9390,123
20230726,150800,325032500,9390,9390,9390,9390,0
20230726,150700,325032500,9390,9390,9390,9390,0
20230726,150600,325032500,9390,9390,9390,9390,23
20230726,150500,324816530,9390,9360,9390,9360,99
20230726,150400,323889830,9360,9360,9360,9360,0
20230726,150300,323889830,9360,9360,9360,9360,0
20230726,150200,323889830,9360,9390,9390,9360,32
20230726,150100,323590250,9390,9390,9390,9360,75
20230726,150000,322888190,9360,9360,9360,9360,20
20230726,145900,322700990,9350,9360,9360,9350,10
20230726,145800,322607480,9350,9390,9390,9350,3
20230726,145700,322579390,9360,9370,9370,9360,35
20230726,145600,322251760,9390,9390,9390,9390,1
20230726,145500,322242370,9360,9360,9360,9360,0
20230726,145400,322242370,9360,9360,9360,9360,0
20230726,145300,322242370,9360,9360,9360,9360,0
20230726,145200,322242370,9360,9360,9360,9360,53
20230726,145100,321746290,9390,9390,9390,9390,26
20230726,145000,321502150,9360,9360,9360,9360,0
20230726,144900,321502150,9360,9360,9360,9360,192
20230726,144800,319705030,9360,9360,9360,9360,3
20230726,144700,319676950,9360,9360,9360,9360,5
20230726,144600,319630150,9350,9350,9350,9350,77
20230726,144500,318910200,9360,9380,9390,9360,131
20230726,144400,317682910,9390,9390,9390,9390,2
20230726,144300,317664130,9380,9380,9380,9380,0
20230726,144200,317664130,9380,9370,9380,9370,22
20230726,144100,317457980,9370,9370,9370,9370,19
20230726,144000,317279950,9370,9360,9370,9360,204
20230726,143900,315370480,9370,9370,9370,9370,1
20230726,143800,315361110,9370,9370,9370,9370,4
20230726,143700,315323630,9370,9370,9370,9370,1
20230726,143600,315314260,9370,9370,9370,9370,10
20230726,143500,315220560,9370,9370,9370,9370,131
20230726,143400,313993090,9370,9370,9370,9370,0
20230726,143300,313993090,9370,9370,9370,9370,0
20230726,143200,313993090,9370,9380,9380,9370,18
20230726,143100,313824380,9370,9370,9370,9370,0
20230726,143000,313824380,9370,9370,9370,9370,0
20230726,142900,313824380,9370,9370,9370,9360,130
20230726,142800,312607370,9370,9370,9370,9370,141
20230726,142700,311286200,9370,9370,9370,9370,20
20230726,142600,311098800,9380,9380,9380,9380,138
20230726,142500,309804360,9380,9390,9390,9380,150
20230726,142400,308396320,9390,9390,9390,9390,0
20230726,142300,308396320,9390,9390,9390,9390,10
20230726,142200,308302420,9390,9390,9390,9390,1
20230726,142100,308293030,9390,9390,9390,9390,61
20230726,142000,307720240,9400,9400,9400,9400,1
20230726,141900,307710840,9400,9400,9400,9400,1
20230726,141800,307701440,9400,9400,9400,9400,0
20230726,141700,307701440,9400,9400,9400,9400,1
20230726,141600,307692040,9380,9380,9380,9380,0
20230726,141500,307692040,9380,9380,9380,9380,0
20230726,141400,307692040,9380,9390,9390,9380,445
20230726,141300,303517330,9390,9390,9390,9390,0
20230726,141200,303517330,9390,9390,9390,9390,6
20230726,141100,303460990,9390,9390,9390,9390,6
20230726,141000,303404650,9400,9400,9410,9400,70
20230726,140900,302746640,9400,9410,9410,9400,113
20230726,140800,301683380,9400,9400,9400,9400,0
20230726,140700,301683380,9400,9400,9400,9400,30
20230726,140600,301401380,9400,9400,9400,9400,7
20230726,140500,301335580,9400,9400,9400,9400,0
20230726,140400,301335580,9400,9400,9400,9400,0
20230726,140300,301335580,9400,9400,9400,9400,1
20230726,140200,301326180,9390,9390,9390,9390,0
20230726,140100,301326180,9390,9390,9390,9390,0
20230726,140000,301326180,9390,9390,9390,9390,0
20230726,135900,301326180,9390,9390,9390,9390,0
20230726,135800,301326180,9390,9390,9390,9390,7
20230726,135700,301260450,9390,9390,9390,9390,63
20230726,135600,300668880,9390,9390,9390,9390,120
20230726,135500,299542080,9390,9390,9390,9390,22
20230726,135400,299335500,9390,9390,9390,9390,0
20230726,135300,299335500,9390,9390,9390,9380,23
20230726,135200,299119600,9390,9390,9390,9390,5
20230726,135100,299072650,9390,9390,9390,9390,12
20230726,135000,298959970,9390,9390,9390,9390,0
20230726,134900,298959970,9390,9390,9390,9390,5
20230726,134800,298913020,9390,9390,9390,9390,7
20230726,134700,298847290,9410,9350,9410,9350,540
20230726,134600,293798230,9350,9360,9360,9350,604
20230726,134500,288150620,9350,9400,9400,9350,433
20230726,134400,284091490,9400,9400,9400,9400,7
20230726,134300,284025690,9400,9400,9400,9400,291
20230726,134200,281290290,9420,9400,9420,9380,2484
20230726,134100,257952470,9400,9410,9410,9400,232
20230726,134000,255771650,9410,9400,9410,9400,11
20230726,133900,255668240,9400,9420,9420,9400,1482
20230726,133800,241736160,9420,9420,9420,9420,0
20230726,133700,241736160,9420,9420,9420,9420,5
20230726,133600,241689060,9410,9410,9420,9410,9
20230726,133500,241604360,9420,9410,9420,9410,95
20230726,133400,240710350,9420,9420,9420,9420,0
20230726,133300,240710350,9420,9420,9420,9420,10
20230726,133200,240616150,9420,9420,9420,9420,0
20230726,133100,240616150,9420,9420,9420,9420,0
20230726,133000,240616150,9420,9420,9420,9420,1
20230726,132900,240606730,9410,9410,9410,9410,0
20230726,132800,240606730,9410,9410,9410,9410,6
20230726,132700,240550270,9410,9410,9410,9410,52
20230726,132600,240060950,9410,9410,9410,9410,6
20230726,132500,240004490,9410,9410,9410,9410,61
20230726,132400,239430480,9410,9410,9410,9410,1
20230726,132300,239421070,9410,9410,9410,9410,0
20230726,132200,239421070,9410,9400,9410,9400,19
20230726,132100,239242410,9410,9410,9410,9410,2
20230726,132000,239223590,9400,9400,9400,9400,1
20230726,131900,239214190,9410,9410,9410,9400,486
20230726,131800,234643750,9420,9410,9420,9410,7
20230726,131700,234577870,9410,9410,9410,9410,2120
20230726,131600,214628670,9420,9420,9420,9420,52
20230726,131500,214138830,9420,9420,9420,9420,0
20230726,131400,214138830,9420,9420,9420,9420,20
20230726,131300,213950430,9420,9420,9420,9420,197
20230726,131200,212094690,9420,9420,9420,9420,6
20230726,131100,212038170,9420,9420,9420,9420,65
20230726,131000,211425870,9420,9420,9420,9420,85
20230726,130900,210625170,9420,9420,9420,9420,206
20230726,130800,208684650,9420,9420,9420,9420,0
20230726,130700,208684650,9420,9420,9420,9420,1
20230726,130600,208675230,9420,9420,9420,9420,4
20230726,130500,208637550,9420,9420,9420,9420,7
20230726,130400,208571610,9420,9420,9420,9420,1
20230726,130300,208562190,9420,9420,9420,9420,10
20230726,130200,208467990,9420,9430,9430,9420,26
20230726,130100,208222870,9430,9430,9430,9430,1
20230726,130000,208213440,9430,9430,9430,9430,3
20230726,125900,208185150,9420,9420,9420,9420,13
20230726,125800,208062690,9420,9420,9420,9420,6
20230726,125700,208006170,9420,9420,9420,9420,6
20230726,125600,207949650,9420,9420,9420,9420,6
20230726,125500,207893130,9430,9420,9430,9410,314
20230726,125400,204937880,9420,9420,9420,9420,36
20230726,125300,204598760,9430,9420,9430,9420,17
20230726,125200,204438510,9430,9430,9430,9430,5
20230726,125100,204391360,9420,9430,9430,9420,19
20230726,125000,204212230,9420,9420,9420,9420,6
20230726,124900,204155710,9430,9420,9430,9420,8
20230726,124800,204080340,9420,9420,9420,9420,352
20230726,124700,200764500,9420,9420,9420,9420,748
20230726,124600,193718340,9430,9430,9430,9430,0
20230726,124500,193718340,9430,9430,9430,9430,10
20230726,124400,193624040,9420,9420,9420,9420,0
20230726,124300,193624040,9420,9420,9420,9420,6
20230726,124200,193567520,9420,9420,9420,9420,6
20230726,124100,193511000,9430,9440,9440,9430,45
20230726,124000,193086640,9430,9430,9430,9430,0
20230726,123900,193086640,9430,9430,9430,9430,36
20230726,123800,192747160,9430,9430,9430,9430,2
20230726,123700,192728300,9430,9430,9430,9430,0
20230726,123600,192728300,9430,9430,9430,9430,6
20230726,123500,192671720,9440,9430,9440,9430,58
20230726,123400,192124270,9430,9430,9430,9430,0
20230726,123300,192124270,9430,9420,9430,9420,36
20230726,123200,191784850,9420,9430,9430,9420,11
20230726,123100,191681180,9430,9440,9440,9430,7
20230726,123000,191615160,9430,9430,9430,9430,76
20230726,122900,190898480,9430,9430,9430,9430,0
20230726,122800,190898480,9430,9430,9430,9430,0
20230726,122700,190898480,9430,9430,9430,9430,6
20230726,122600,190841900,9430,9430,9430,9430,6
20230726,122500,190785320,9430,9430,9430,9430,10
20230726,122400,190691020,9430,9420,9430,9420,32
20230726,122300,190389560,9430,9430,9430,9430,7
20230726,122200,190323550,9430,9430,9430,9430,1
20230726,122100,190314120,9430,9430,9430,9430,104
20230726,122000,189333400,9440,9440,9440,9440,10
20230726,121900,189239000,9440,9440,9440,9440,10
20230726,121800,189144600,9440,9440,9440,9440,0
20230726,121700,189144600,9440,9440,9440,9440,10
20230726,121600,189050200,9440,9440,9440,9440,10
20230726,121500,188955800,9440,9440,9440,9440,1
20230726,121400,188946360,9420,9420,9420,9420,63
20230726,121300,188352900,9440,9440,9440,9440,150
20230726,121200,186936900,9420,9420,9420,9420,0
20230726,121100,186936900,9420,9420,9420,9420,0
20230726,121000,186936900,9420,9420,9420,9420,0
20230726,120900,186936900,9420,9420,9420,9420,0
20230726,120800,186936900,9420,9420,9420,9420,0
20230726,120700,186936900,9420,9420,9420,9420,0
20230726,120600,186936900,9420,9420,9420,9420,10
20230726,120500,186842700,9420,9420,9420,9420,0
20230726,120400,186842700,9420,9420,9420,9420,0
20230726,120300,186842700,9420,9420,9420,9420,0
20230726,120200,186842700,9420,9430,9430,9420,134
20230726,120100,185580410,9430,9440,9440,9430,8
20230726,120000,185504960,9440,9440,9440,9440,30
20230726,115900,185221760,9440,9440,9440,9440,1
20230726,115800,185212320,9440,9440,9440,9440,1
20230726,115700,185202880,9440,9440,9440,9440,0
20230726,115600,185202880,9440,9440,9440,9440,25
20230726,115500,184966880,9440,9430,9440,9430,22
20230726,115400,184759410,9430,9430,9430,9430,1
20230726,115300,184749980,9430,9430,9430,9430,5
20230726,115200,184702830,9430,9430,9430,9430,0
20230726,115100,184702830,9430,9430,9430,9430,29
20230726,115000,184429360,9430,9430,9430,9430,0
20230726,114900,184429360,9430,9430,9430,9430,1
20230726,114800,184419930,9430,9430,9430,9430,0
20230726,114700,184419930,9430,9430,9430,9430,50
20230726,114600,183948430,9420,9420,9420,9420,21
20230726,114500,183750610,9430,9430,9430,9430,2
20230726,114400,183731750,9420,9420,9420,9420,0
20230726,114300,183731750,9420,9420,9420,9420,0
20230726,114200,183731750,9420,9420,9420,9420,116
20230726,114100,182639030,9420,9420,9420,9420,10
20230726,114000,182544830,9420,9420,9420,9420,1
20230726,113900,182535410,9420,9420,9420,9420,0
20230726,113800,182535410,9420,9420,9420,9420,1
20230726,113700,182525990,9420,9440,9440,9420,568
20230726,113600,177174300,9430,9430,9430,9430,0
20230726,113500,177174300,9430,9430,9430,9430,0
20230726,113400,177174300,9430,9440,9440,9430,9
20230726,113300,177089420,9440,9440,9440,9440,10
20230726,113200,176995020,9440,9440,9440,9440,5
20230726,113100,176947820,9430,9430,9430,9430,148
20230726,113000,175552180,9440,9440,9440,9440,0
20230726,112900,175552180,9440,9440,9440,9440,2
20230726,112800,175533300,9440,9430,9440,9430,156
20230726,112700,174060740,9430,9430,9430,9430,0
20230726,112600,174060740,9430,9430,9430,9430,8
20230726,112500,173985300,9430,9430,9430,9430,250
20230726,112400,171627800,9440,9440,9440,9440,1
20230726,112300,171618360,9440,9440,9440,9440,0
20230726,112200,171618360,9440,9440,9440,9440,10
20230726,112100,171523960,9440,9440,9440,9440,0
20230726,112000,171523960,9440,9440,9440,9440,0
20230726,111900,171523960,9440,9440,9440,9440,10
20230726,111800,171429560,9440,9440,9440,9440,5
20230726,111700,171382360,9440,9440,9440,9430,102
20230726,111600,170420180,9430,9430,9430,9430,1
20230726,111500,170410750,9430,9430,9430,9430,0
20230726,111400,170410750,9430,9430,9430,9430,0
20230726,111300,170410750,9430,9430,9430,9430,0
20230726,111200,170410750,9430,9430,9430,9430,8
20230726,111100,170335310,9430,9430,9430,9430,197
20230726,111000,168477600,9440,9440,9440,9440,527
20230726,110900,163502720,9440,9440,9440,9440,46
20230726,110800,163068480,9440,9440,9440,9440,19
20230726,110700,162889120,9440,9440,9440,9440,0
20230726,110600,162889120,9440,9440,9440,9440,10
20230726,110500,162794720,9440,9440,9440,9430,12
20230726,110400,162681530,9440,9440,9440,9440,40
20230726,110300,162303930,9440,9440,9440,9440,1
20230726,110200,162294490,9440,9440,9440,9440,12
20230726,110100,162181210,9440,9430,9440,9430,56
20230726,110000,161653040,9430,9430,9440,9430,40
20230726,105900,161275830,9440,9440,9440,9440,1
20230726,105800,161266390,9440,9440,9440,9440,26
20230726,105700,161020950,9440,9440,9440,9440,0
20230726,105600,161020950,9440,9440,9440,9440,1
20230726,105500,161011510,9440,9440,9440,9440,3
20230726,105400,160983190,9440,9440,9440,9440,0
20230726,105300,160983190,9440,9440,9440,9440,7
20230726,105200,160917110,9410,9410,9410,9410,1
20230726,105100,160907700,9410,9410,9410,9410,0
20230726,105000,160907700,9410,9400,9410,9400,549
20230726,104900,155746560,9400,9410,9410,9400,935
20230726,104800,146955620,9420,9420,9420,9410,48
20230726,104700,146503550,9410,9410,9410,9410,112
20230726,104600,145449630,9410,9430,9430,9410,777
20230726,104500,138134680,9430,9430,9430,9430,456
20230726,104400,133834600,9430,9430,9430,9430,8
20230726,104300,133759160,9440,9430,9440,9430,25
20230726,104200,133523250,9440,9440,9440,9440,299
20230726,104100,130700690,9440,9440,9440,9440,28
20230726,104000,130436370,9440,9440,9450,9440,28
20230726,103900,130171950,9440,9460,9460,9440,493
20230726,103800,125512830,9460,9460,9460,9460,657
20230726,103700,119297610,9500,9500,9500,9500,0
20230726,103600,119297610,9500,9500,9500,9500,49
20230726,103500,118832110,9500,9500,9500,9500,405
20230726,103400,114984610,9500,9500,9500,9500,18
20230726,103300,114813610,9500,9500,9500,9500,5
20230726,103200,114766110,9500,9500,9500,9500,9
20230726,103100,114680610,9500,9500,9500,9500,10
20230726,103000,114585610,9460,9460,9460,9460,0
20230726,102900,114585610,9460,9500,9500,9460,523
20230726,102800,109635590,9510,9500,9510,9500,12
20230726,102700,109521570,9510,9510,9510,9510,15
20230726,102600,109378920,9510,9510,9510,9510,8
20230726,102500,109302840,9520,9520,9520,9520,0
20230726,102400,109302840,9520,9510,9540,9510,231
20230726,102300,107103470,9510,9500,9510,9500,230
20230726,102200,104916500,9510,9510,9510,9510,0
20230726,102100,104916500,9510,9510,9510,9510,10
20230726,102000,104821400,9510,9510,9510,9510,0
20230726,101900,104821400,9510,9510,9510,9510,10
20230726,101800,104726300,9510,9510,9510,9510,10
20230726,101700,104631200,9510,9470,9510,9470,26
20230726,101600,104384780,9470,9480,9480,9470,1224
20230726,101500,92789740,9480,9480,9480,9480,0
20230726,101400,92789740,9480,9480,9480,9480,0
20230726,101300,92789740,9480,9480,9480,9480,156
20230726,101200,91310860,9470,9480,9480,9470,45
20230726,101100,90884680,9470,9470,9470,9470,0
20230726,101000,90884680,9470,9470,9470,9470,0
20230726,100900,90884680,9470,9480,9480,9470,925
20230726,100800,82124910,9500,9490,9500,9470,2205
20230726,100700,61235600,9490,9500,9500,9490,382
20230726,100600,57608140,9500,9500,9500,9500,531
20230726,100500,52563640,9510,9510,9510,9510,0
20230726,100400,52563640,9510,9510,9510,9510,148
20230726,100300,51156160,9520,9520,9520,9520,2
20230726,100200,51137120,9520,9520,9520,9520,2
20230726,100100,51118080,9510,9520,9520,9510,119
20230726,100000,49986260,9520,9520,9530,9520,11
20230726,095900,49881530,9530,9530,9530,9520,34
20230726,095800,49557530,9530,9530,9530,9530,1
20230726,095700,49548000,9530,9530,9530,9530,7
20230726,095600,49481290,9530,9510,9530,9510,4
20230726,095500,49443230,9530,9530,9530,9530,2
20230726,095400,49424170,9530,9530,9530,9530,2
20230726,095300,49405110,9500,9500,9500,9500,3
20230726,095200,49376610,9500,9500,9500,9500,0
20230726,095100,49376610,9500,9500,9500,9500,81
20230726,095000,48607110,9500,9500,9500,9500,30
20230726,094900,48322110,9500,9500,9500,9500,400
20230726,094800,44522110,9500,9500,9500,9500,48
20230726,094700,44066110,9500,9500,9500,9500,59
20230726,094600,43505610,9500,9500,9500,9500,84
20230726,094500,42707610,9510,9520,9520,9510,69
20230726,094400,42051330,9520,9520,9520,9520,1
20230726,094300,42041810,9500,9500,9500,9500,4
20230726,094200,42003810,9500,9510,9510,9500,506
20230726,094100,37191850,9540,9510,9540,9510,173
20230726,094000,35546580,9510,9520,9520,9510,26
20230726,093900,35299120,9520,9540,9540,9520,16
20230726,093800,35146760,9540,9540,9540,9540,105
20230726,093700,34145060,9540,9540,9540,9540,9
20230726,093600,34059200,9540,9540,9540,9540,7
20230726,093500,33992420,9540,9510,9540,9510,103
20230726,093400,33012800,9510,9520,9520,9510,82
20230726,093300,32232970,9540,9530,9540,9530,10
20230726,093200,32137620,9540,9540,9540,9510,301
20230726,093100,29272640,9540,9540,9540,9530,117
20230726,093000,28157480,9540,9540,9540,9530,96
20230726,092900,27242350,9540,9540,9550,9530,24
20230726,092800,27013420,9540,9540,9540,9540,12
20230726,092700,26898940,9540,9540,9540,9530,63
20230726,092600,26298420,9540,9540,9540,9540,106
20230726,092500,25287180,9550,9550,9550,9550,57
20230726,092400,24742830,9550,9550,9550,9550,8
20230726,092300,24666430,9560,9560,9560,9550,493
20230726,092200,19958190,9560,9560,9560,9560,6
20230726,092100,19900830,9570,9560,9570,9560,155
20230726,092000,18417540,9560,9570,9570,9560,169
20230726,091900,16801530,9570,9570,9570,9570,112
20230726,091800,15729690,9570,9570,9570,9570,5
20230726,091700,15681840,9570,9570,9570,9570,12
20230726,091600,15567000,9580,9570,9580,9570,32
20230726,091500,15260700,9580,9570,9580,9570,40
20230726,091400,14877700,9570,9570,9570,9570,0
20230726,091300,14877700,9570,9570,9570,9570,7
20230726,091200,14810710,9580,9580,9580,9580,3
20230726,091100,14781970,9570,9580,9580,9570,45
20230726,091000,14351260,9580,9590,9590,9580,39
20230726,090900,13977520,9590,9590,9590,9590,19
20230726,090800,13795310,9590,9590,9590,9590,129
20230726,090700,12558200,9590,9580,9590,9580,623
20230726,090600,6583680,9580,9580,9580,9580,6
20230726,090500,6526200,9580,9580,9580,9580,7
20230726,090400,6459140,9590,9600,9600,9590,382
20230726,090300,2794310,9600,9600,9600,9600,13
20230726,090200,2669510,9600,9600,9600,9600,16
20230726,090100,2515910,9600,9620,9620,9600,70
20230726,090000,1843870,9600,9690,9690,9600,192