stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,204200,2119022820,6730,6730,6730,6730,2919
20230726,204100,2119022820,6730,6730,6730,6730,0
20230726,204000,2119022820,6730,6730,6730,6730,0
20230726,203900,2119022820,6730,6730,6730,6730,0
20230726,203800,2119022820,6730,6730,6730,6730,0
20230726,203700,2119022820,6730,6730,6730,6730,0
20230726,203600,2119022820,6730,6730,6730,6730,0
20230726,203500,2119022820,6730,6730,6730,6730,0
20230726,203400,2119022820,6730,6730,6730,6730,0
20230726,203300,2119022820,6730,6730,6730,6730,0
20230726,203200,2119022820,6730,6730,6730,6730,0
20230726,203100,2119022820,6730,6730,6730,6730,0
20230726,203000,2119022820,6730,6730,6730,6730,0
20230726,202900,2119022820,6730,6730,6730,6730,0
20230726,202800,2119022820,6730,6730,6730,6730,0
20230726,202700,2119022820,6730,6730,6730,6730,0
20230726,202600,2119022820,6730,6730,6730,6730,0
20230726,202500,2119022820,6730,6730,6730,6730,0
20230726,202400,2119022820,6730,6730,6730,6730,0
20230726,202300,2119022820,6730,6730,6730,6730,0
20230726,202200,2119022820,6730,6730,6730,6730,0
20230726,202100,2119022820,6730,6730,6730,6730,0
20230726,202000,2119022820,6730,6730,6730,6730,0
20230726,201900,2119022820,6730,6730,6730,6730,0
20230726,201800,2119022820,6730,6730,6730,6730,0
20230726,201700,2119022820,6730,6730,6730,6730,0
20230726,201600,2119022820,6730,6730,6730,6730,0
20230726,201500,2119022820,6730,6730,6730,6730,0
20230726,201400,2119022820,6730,6730,6730,6730,0
20230726,201300,2119022820,6730,6730,6730,6730,0
20230726,201200,2119022820,6730,6730,6730,6730,2919
20230726,201100,2119022820,6730,6730,6730,6730,0
20230726,201000,2119022820,6730,6730,6730,6730,0
20230726,200900,2119022820,6730,6730,6730,6730,0
20230726,200800,2119022820,6730,6730,6730,6730,0
20230726,200700,2119022820,6730,6730,6730,6730,0
20230726,200600,2119022820,6730,6730,6730,6730,0
20230726,200500,2119022820,6730,6730,6730,6730,0
20230726,200400,2119022820,6730,6730,6730,6730,0
20230726,200300,2119022820,6730,6730,6730,6730,0
20230726,200200,2119022820,6730,6730,6730,6730,0
20230726,200100,2119022820,6730,6730,6730,6730,0
20230726,200000,2119022820,6730,6730,6730,6730,0
20230726,195900,2119022820,6730,6730,6730,6730,0
20230726,195800,2119022820,6730,6730,6730,6730,0
20230726,195700,2119022820,6730,6730,6730,6730,0
20230726,195600,2119022820,6730,6730,6730,6730,0
20230726,195500,2119022820,6730,6730,6730,6730,0
20230726,195400,2119022820,6730,6730,6730,6730,0
20230726,195300,2119022820,6730,6730,6730,6730,0
20230726,195200,2119022820,6730,6730,6730,6730,0
20230726,195100,2119022820,6730,6730,6730,6730,0
20230726,195000,2119022820,6730,6730,6730,6730,0
20230726,194900,2119022820,6730,6730,6730,6730,0
20230726,194800,2119022820,6730,6730,6730,6730,0
20230726,194700,2119022820,6730,6730,6730,6730,0
20230726,194600,2119022820,6730,6730,6730,6730,0
20230726,194500,2119022820,6730,6730,6730,6730,0
20230726,194400,2119022820,6730,6730,6730,6730,0
20230726,194300,2119022820,6730,6730,6730,6730,0
20230726,194200,2119022820,6730,6730,6730,6730,2919
20230726,194100,2119022820,6730,6730,6730,6730,0
20230726,194000,2119022820,6730,6730,6730,6730,0
20230726,193900,2119022820,6730,6730,6730,6730,0
20230726,193800,2119022820,6730,6730,6730,6730,0
20230726,193700,2119022820,6730,6730,6730,6730,0
20230726,193600,2119022820,6730,6730,6730,6730,0
20230726,193500,2119022820,6730,6730,6730,6730,0
20230726,193400,2119022820,6730,6730,6730,6730,0
20230726,193300,2119022820,6730,6730,6730,6730,0
20230726,193200,2119022820,6730,6730,6730,6730,0
20230726,193100,2119022820,6730,6730,6730,6730,0
20230726,193000,2119022820,6730,6730,6730,6730,0
20230726,192900,2119022820,6730,6730,6730,6730,0
20230726,192800,2119022820,6730,6730,6730,6730,0
20230726,192700,2119022820,6730,6730,6730,6730,0
20230726,192600,2119022820,6730,6730,6730,6730,0
20230726,192500,2119022820,6730,6730,6730,6730,0
20230726,192400,2119022820,6730,6730,6730,6730,0
20230726,192300,2119022820,6730,6730,6730,6730,0
20230726,192200,2119022820,6730,6730,6730,6730,0
20230726,192100,2119022820,6730,6730,6730,6730,0
20230726,192000,2119022820,6730,6730,6730,6730,0
20230726,191900,2119022820,6730,6730,6730,6730,0
20230726,191800,2119022820,6730,6730,6730,6730,0
20230726,191700,2119022820,6730,6730,6730,6730,0
20230726,191600,2119022820,6730,6730,6730,6730,0
20230726,191500,2119022820,6730,6730,6730,6730,0
20230726,191400,2119022820,6730,6730,6730,6730,0
20230726,191300,2119022820,6730,6730,6730,6730,0
20230726,191200,2119022820,6730,6730,6730,6730,2919
20230726,191100,2119022820,6730,6730,6730,6730,0
20230726,191000,2119022820,6730,6730,6730,6730,0
20230726,190900,2119022820,6730,6730,6730,6730,0
20230726,190800,2119022820,6730,6730,6730,6730,0
20230726,190700,2119022820,6730,6730,6730,6730,0
20230726,190600,2119022820,6730,6730,6730,6730,0
20230726,190500,2119022820,6730,6730,6730,6730,0
20230726,190400,2119022820,6730,6730,6730,6730,0
20230726,190300,2119022820,6730,6730,6730,6730,0
20230726,190200,2119022820,6730,6730,6730,6730,0
20230726,190100,2119022820,6730,6730,6730,6730,0
20230726,190000,2119022820,6730,6730,6730,6730,0
20230726,185900,2119022820,6730,6730,6730,6730,0
20230726,185800,2119022820,6730,6730,6730,6730,0
20230726,185700,2119022820,6730,6730,6730,6730,0
20230726,185600,2119022820,6730,6730,6730,6730,0
20230726,185500,2119022820,6730,6730,6730,6730,0
20230726,185400,2119022820,6730,6730,6730,6730,0
20230726,185300,2119022820,6730,6730,6730,6730,0
20230726,185200,2119022820,6730,6730,6730,6730,0
20230726,185100,2119022820,6730,6730,6730,6730,0
20230726,185000,2119022820,6730,6730,6730,6730,0
20230726,184900,2119022820,6730,6730,6730,6730,0
20230726,184800,2119022820,6730,6730,6730,6730,0
20230726,184700,2119022820,6730,6730,6730,6730,0
20230726,184600,2119022820,6730,6730,6730,6730,0
20230726,184500,2119022820,6730,6730,6730,6730,0
20230726,184400,2119022820,6730,6730,6730,6730,0
20230726,184300,2119022820,6730,6730,6730,6730,0
20230726,184200,2119022820,6730,6730,6730,6730,2919
20230726,184100,2119022820,6730,6730,6730,6730,0
20230726,184000,2119022820,6730,6730,6730,6730,0
20230726,183900,2119022820,6730,6730,6730,6730,0
20230726,183800,2119022820,6730,6730,6730,6730,0
20230726,183700,2119022820,6730,6730,6730,6730,0
20230726,183600,2119022820,6730,6730,6730,6730,0
20230726,183500,2119022820,6730,6730,6730,6730,0
20230726,183400,2119022820,6730,6730,6730,6730,0
20230726,183300,2119022820,6730,6730,6730,6730,0
20230726,183200,2119022820,6730,6730,6730,6730,0
20230726,183100,2119022820,6730,6730,6730,6730,0
20230726,183000,2119022820,6730,6730,6730,6730,0
20230726,182900,2119022820,6730,6730,6730,6730,0
20230726,182800,2119022820,6730,6730,6730,6730,0
20230726,182700,2119022820,6730,6730,6730,6730,0
20230726,182600,2119022820,6730,6730,6730,6730,0
20230726,182500,2119022820,6730,6730,6730,6730,0
20230726,182400,2119022820,6730,6730,6730,6730,0
20230726,182300,2119022820,6730,6730,6730,6730,0
20230726,182200,2119022820,6730,6730,6730,6730,0
20230726,182100,2119022820,6730,6730,6730,6730,0
20230726,182000,2119022820,6730,6730,6730,6730,0
20230726,181900,2119022820,6730,6730,6730,6730,0
20230726,181800,2119022820,6730,6730,6730,6730,0
20230726,181700,2119022820,6730,6730,6730,6730,0
20230726,181600,2119022820,6730,6730,6730,6730,0
20230726,181500,2119022820,6730,6730,6730,6730,0
20230726,181400,2119022820,6730,6730,6730,6730,0
20230726,181300,2119022820,6730,6730,6730,6730,0
20230726,181200,2119022820,6730,6730,6730,6730,2919
20230726,181100,2119022820,6730,6730,6730,6730,0
20230726,181000,2119022820,6730,6730,6730,6730,0
20230726,180900,2119022820,6730,6730,6730,6730,0
20230726,180800,2119022820,6730,6730,6730,6730,0
20230726,180700,2119022820,6730,6730,6730,6730,0
20230726,180600,2119022820,6730,6730,6730,6730,0
20230726,180500,2119022820,6730,6730,6730,6730,0
20230726,180400,2119022820,6730,6730,6730,6730,0
20230726,180300,2119022820,6730,6730,6730,6730,0
20230726,180200,2119022820,6730,6730,6730,6730,0
20230726,180100,2119022820,6730,6730,6730,6730,0
20230726,180000,2119022820,6730,6730,6730,6730,0
20230726,175900,2119022820,6730,6730,6730,6730,0
20230726,175800,2119022820,6730,6730,6730,6730,0
20230726,175700,2119022820,6730,6730,6730,6730,0
20230726,175600,2119022820,6730,6730,6730,6730,0
20230726,175500,2119022820,6730,6730,6730,6730,0
20230726,175400,2119022820,6730,6730,6730,6730,0
20230726,175300,2119022820,6730,6730,6730,6730,0
20230726,175200,2119022820,6730,6730,6730,6730,0
20230726,175100,2119022820,6730,6730,6730,6730,0
20230726,175000,2119022820,6730,6730,6730,6730,0
20230726,174900,2119022820,6730,6730,6730,6730,0
20230726,174800,2119022820,6730,6730,6730,6730,0
20230726,174700,2119022820,6730,6730,6730,6730,0
20230726,174600,2119022820,6730,6730,6730,6730,0
20230726,174500,2119022820,6730,6730,6730,6730,0
20230726,174400,2119022820,6730,6730,6730,6730,0
20230726,174300,2119022820,6730,6730,6730,6730,0
20230726,174200,2119022820,6730,6730,6730,6730,2919
20230726,174100,2119022820,6730,6730,6730,6730,0
20230726,174000,2119022820,6730,6730,6730,6730,0
20230726,173900,2119022820,6730,6730,6730,6730,0
20230726,173800,2119022820,6730,6730,6730,6730,0
20230726,173700,2119022820,6730,6730,6730,6730,0
20230726,173600,2119022820,6730,6730,6730,6730,0
20230726,173500,2119022820,6730,6730,6730,6730,0
20230726,173400,2119022820,6730,6730,6730,6730,0
20230726,173300,2119022820,6730,6730,6730,6730,0
20230726,173200,2119022820,6730,6730,6730,6730,0
20230726,173100,2119022820,6730,6730,6730,6730,0
20230726,173000,2119022820,6730,6730,6730,6730,0
20230726,172900,2119022820,6730,6730,6730,6730,0
20230726,172800,2119022820,6730,6730,6730,6730,0
20230726,172700,2119022820,6730,6730,6730,6730,0
20230726,172600,2119022820,6730,6730,6730,6730,0
20230726,172500,2119022820,6730,6730,6730,6730,0
20230726,172400,2119022820,6730,6730,6730,6730,0
20230726,172300,2119022820,6730,6730,6730,6730,0
20230726,172200,2119022820,6730,6730,6730,6730,0
20230726,172100,2119022820,6730,6730,6730,6730,0
20230726,172000,2119022820,6730,6730,6730,6730,0
20230726,171900,2119022820,6730,6730,6730,6730,0
20230726,171800,2119022820,6730,6730,6730,6730,0
20230726,171700,2119022820,6730,6730,6730,6730,0
20230726,171600,2119022820,6730,6730,6730,6730,0
20230726,171500,2119022820,6730,6730,6730,6730,0
20230726,171400,2119022820,6730,6730,6730,6730,0
20230726,171300,2119022820,6730,6730,6730,6730,0
20230726,171200,2119022820,6730,6730,6730,6730,2919
20230726,171100,2119022820,6730,6730,6730,6730,0
20230726,171000,2119022820,6730,6730,6730,6730,0
20230726,170900,2119022820,6730,6730,6730,6730,0
20230726,170800,2119022820,6730,6730,6730,6730,0
20230726,170700,2119022820,6730,6730,6730,6730,0
20230726,170600,2119022820,6730,6730,6730,6730,0
20230726,170500,2119022820,6730,6730,6730,6730,0
20230726,170400,2119022820,6730,6730,6730,6730,0
20230726,170300,2119022820,6730,6730,6730,6730,0
20230726,170200,2119022820,6730,6730,6730,6730,0
20230726,170100,2119022820,6730,6730,6730,6730,0
20230726,170000,2119022820,6730,6730,6730,6730,0
20230726,165900,2119022820,6730,6730,6730,6730,0
20230726,165800,2119022820,6730,6730,6730,6730,0
20230726,165700,2119022820,6730,6730,6730,6730,0
20230726,165600,2119022820,6730,6730,6730,6730,0
20230726,165500,2119022820,6730,6730,6730,6730,0
20230726,165400,2119022820,6730,6730,6730,6730,0
20230726,165300,2119022820,6730,6730,6730,6730,0
20230726,165200,2119022820,6730,6730,6730,6730,0
20230726,165100,2119022820,6730,6730,6730,6730,0
20230726,165000,2119022820,6730,6730,6730,6730,0
20230726,164900,2119022820,6730,6730,6730,6730,0
20230726,164800,2119022820,6730,6730,6730,6730,0
20230726,164700,2119022820,6730,6730,6730,6730,0
20230726,164600,2119022820,6730,6730,6730,6730,0
20230726,164500,2119022820,6730,6730,6730,6730,0
20230726,164400,2119022820,6730,6730,6730,6730,0
20230726,164300,2119022820,6730,6730,6730,6730,0
20230726,164200,2119022820,6730,6730,6730,6730,2919
20230726,164100,2119022820,6730,6730,6730,6730,0
20230726,164000,2119022820,6730,6730,6730,6730,0
20230726,163900,2119022820,6730,6730,6730,6730,0
20230726,163800,2119022820,6730,6730,6730,6730,0
20230726,163700,2119022820,6730,6730,6730,6730,0
20230726,163600,2119022820,6730,6730,6730,6730,0
20230726,163500,2119022820,6730,6730,6730,6730,0
20230726,163400,2119022820,6730,6730,6730,6730,0
20230726,163300,2119022820,6730,6730,6730,6730,0
20230726,163200,2119022820,6730,6730,6730,6730,0
20230726,163100,2119022820,6730,6730,6730,6730,0
20230726,163000,2119022820,6730,6730,6730,6730,0
20230726,162900,2119022820,6730,6730,6730,6730,0
20230726,162800,2119022820,6730,6730,6730,6730,0
20230726,162700,2119022820,6730,6730,6730,6730,0
20230726,162600,2119022820,6730,6730,6730,6730,0
20230726,162500,2119022820,6730,6730,6730,6730,0
20230726,162400,2119022820,6730,6730,6730,6730,0
20230726,162300,2119022820,6730,6730,6730,6730,0
20230726,162200,2119022820,6730,6730,6730,6730,0
20230726,162100,2119022820,6730,6730,6730,6730,0
20230726,162000,2119022820,6730,6730,6730,6730,0
20230726,161900,2119022820,6730,6730,6730,6730,0
20230726,161800,2119022820,6730,6730,6730,6730,0
20230726,161700,2119022820,6730,6730,6730,6730,0
20230726,161600,2119022820,6730,6730,6730,6730,0
20230726,161500,2119022820,6730,6730,6730,6730,0
20230726,161400,2119022820,6730,6730,6730,6730,0
20230726,161300,2119022820,6730,6730,6730,6730,0
20230726,161200,2119022820,6730,6730,6730,6730,2919
20230726,161100,2119022820,6730,6730,6730,6730,0
20230726,161000,2119022820,6730,6730,6730,6730,0
20230726,160900,2119022820,6730,6730,6730,6730,0
20230726,160800,2119022820,6730,6730,6730,6730,0
20230726,160700,2119022820,6730,6730,6730,6730,0
20230726,160600,2119022820,6730,6730,6730,6730,0
20230726,160500,2119022820,6730,6730,6730,6730,0
20230726,160400,2119022820,6730,6730,6730,6730,0
20230726,160300,2119022820,6730,6730,6730,6730,0
20230726,160200,2119022820,6730,6730,6730,6730,0
20230726,160100,2119022820,6730,6730,6730,6730,0
20230726,160000,2119022820,6730,6730,6730,6730,0
20230726,155900,2119022820,6730,6730,6730,6730,0
20230726,155800,2119022820,6730,6730,6730,6730,0
20230726,155700,2119022820,6730,6730,6730,6730,0
20230726,155600,2119022820,6730,6730,6730,6730,0
20230726,155500,2119022820,6730,6730,6730,6730,0
20230726,155400,2119022820,6730,6730,6730,6730,0
20230726,155300,2119022820,6730,6730,6730,6730,0
20230726,155200,2119022820,6730,6730,6730,6730,0
20230726,155100,2119022820,6730,6730,6730,6730,0
20230726,155000,2119022820,6730,6730,6730,6730,0
20230726,154900,2119022820,6730,6730,6730,6730,0
20230726,154800,2119022820,6730,6730,6730,6730,0
20230726,154700,2119022820,6730,6730,6730,6730,0
20230726,154600,2119022820,6730,6730,6730,6730,0
20230726,154500,2119022820,6730,6730,6730,6730,0
20230726,154400,2119022820,6730,6730,6730,6730,0
20230726,154300,2119022820,6730,6730,6730,6730,0
20230726,154200,2119022820,6730,6730,6730,6730,2919
20230726,154100,2119022820,6730,6730,6730,6730,0
20230726,154000,2119022820,6730,6730,6730,6730,0
20230726,153900,2119022820,6730,6730,6730,6730,0
20230726,153800,2119022820,6730,6730,6730,6730,0
20230726,153700,2119022820,6730,6730,6730,6730,0
20230726,153600,2119022820,6730,6730,6730,6730,0
20230726,153500,2119022820,6730,6730,6730,6730,0
20230726,153400,2119022820,6730,6730,6730,6730,0
20230726,153300,2119022820,6730,6730,6730,6730,0
20230726,153200,2119022820,6730,6730,6730,6730,0
20230726,153100,2119022820,6730,6730,6730,6730,0
20230726,153000,2119022820,6730,6730,6730,6730,2919
20230726,152900,2099377950,6750,6750,6750,6750,0
20230726,152800,2099377950,6750,6750,6750,6750,0
20230726,152700,2099377950,6750,6750,6750,6750,0
20230726,152600,2099377950,6750,6750,6750,6750,0
20230726,152500,2099377950,6750,6750,6750,6750,0
20230726,152400,2099377950,6750,6750,6750,6750,0
20230726,152300,2099377950,6750,6750,6750,6750,0
20230726,152200,2099377950,6750,6750,6750,6750,0
20230726,152100,2099377950,6750,6750,6750,6750,0
20230726,152000,2099377950,6750,6750,6750,6750,0
20230726,151900,2099377950,6750,6700,6750,6700,781
20230726,151800,2094121000,6730,6690,6730,6690,1434
20230726,151700,2084507470,6690,6690,6690,6690,0
20230726,151600,2084507470,6690,6670,6690,6670,1439
20230726,151500,2074897300,6620,6620,6620,6620,0
20230726,151400,2074897300,6620,6640,6660,6620,713
20230726,151300,2070159780,6630,6640,6640,6630,82
20230726,151200,2069615570,6590,6590,6590,6590,100
20230726,151100,2068956570,6670,6670,6670,6530,8667
20230726,151000,2011976390,6620,6610,6670,6610,566
20230726,150900,2008234330,6610,6610,6610,6600,503
20230726,150800,2004911220,6620,6620,6620,6620,300
20230726,150700,2002925220,6620,6650,6650,6620,233
20230726,150600,2001378310,6640,6700,6700,6640,116
20230726,150500,2000605910,6720,6690,6720,6690,2863
20230726,150400,1981440490,6690,6700,6700,6690,2003
20230726,150300,1968030390,6700,6670,6700,6670,3739
20230726,150200,1943033190,6670,6670,6680,6600,2005
20230726,150100,1929649980,6670,6650,6670,6600,1879
20230726,150000,1917145450,6670,6660,6670,6660,3
20230726,145900,1917125460,6600,6650,6680,6590,2470
20230726,145800,1900714910,6630,6630,6630,6630,1657
20230726,145700,1889729000,6650,6620,6650,6620,1846
20230726,145600,1877487400,6610,6590,6610,6590,2081
20230726,145500,1863753610,6610,6610,6610,6610,0
20230726,145400,1863753610,6610,6610,6610,6610,9
20230726,145300,1863694120,6610,6610,6610,6610,1
20230726,145200,1863687510,6610,6610,6610,6610,1257
20230726,145100,1855378740,6600,6580,6600,6580,200
20230726,145000,1854060740,6580,6580,6590,6580,900
20230726,144900,1848137900,6580,6580,6580,6580,987
20230726,144800,1841643440,6560,6580,6580,6560,879
20230726,144700,1835870580,6580,6580,6580,6580,5
20230726,144600,1835837680,6580,6580,6580,6580,278
20230726,144500,1834008440,6560,6590,6590,6560,6
20230726,144400,1833968990,6590,6570,6590,6560,77
20230726,144300,1833462730,6560,6580,6580,6550,838
20230726,144200,1827965570,6600,6600,6610,6590,535
20230726,144100,1824435750,6600,6600,6600,6600,101
20230726,144000,1823769150,6610,6600,6610,6600,329
20230726,143900,1821596860,6600,6600,6600,6600,60
20230726,143800,1821200860,6600,6600,6600,6600,1
20230726,143700,1821194260,6600,6610,6610,6600,232
20230726,143600,1819662360,6610,6610,6610,6610,126
20230726,143500,1818829500,6600,6600,6600,6600,0
20230726,143400,1818829500,6600,6600,6600,6600,0
20230726,143300,1818829500,6600,6600,6600,6600,42
20230726,143200,1818552300,6600,6600,6600,6600,20
20230726,143100,1818420300,6600,6600,6600,6600,20
20230726,143000,1818288300,6600,6600,6600,6600,0
20230726,142900,1818288300,6600,6600,6600,6600,50
20230726,142800,1817958300,6600,6600,6600,6600,0
20230726,142700,1817958300,6600,6600,6600,6600,55
20230726,142600,1817595300,6600,6590,6600,6590,1085
20230726,142500,1810434560,6580,6580,6580,6580,1
20230726,142400,1810427980,6580,6580,6580,6580,100
20230726,142300,1809769980,6540,6550,6590,6540,373
20230726,142200,1807326970,6590,6600,6600,6590,11
20230726,142100,1807254470,6600,6610,6610,6600,91
20230726,142000,1806653840,6610,6610,6610,6610,1186
20230726,141900,1798814380,6600,6600,6600,6600,0
20230726,141800,1798814380,6600,6600,6600,6600,134
20230726,141700,1797929980,6600,6650,6660,6600,1229
20230726,141600,1789747470,6600,6590,6600,6590,1181
20230726,141500,1781958390,6580,6570,6580,6550,608
20230726,141400,1777963750,6550,6550,6560,6550,313
20230726,141300,1775913140,6560,6540,6560,6540,525
20230726,141200,1772478140,6550,6550,6560,6550,1670
20230726,141100,1761537700,6560,6560,6560,6560,400
20230726,141000,1758913700,6540,6540,6540,6540,0
20230726,140900,1758913700,6540,6540,6540,6530,2432
20230726,140800,1743025200,6530,6530,6530,6530,0
20230726,140700,1743025200,6530,6560,6560,6530,716
20230726,140600,1738346550,6570,6550,6580,6520,3311
20230726,140500,1716701820,6580,6580,6580,6550,77
20230726,140400,1716196780,6590,6600,6600,6590,105
20230726,140300,1715504820,6600,6580,6600,6580,1324
20230726,140200,1706781880,6580,6540,6580,6540,3668
20230726,140100,1682791880,6550,6560,6560,6550,2246
20230726,140000,1668060180,6560,6560,6560,6560,100
20230726,135900,1667404180,6560,6550,6560,6550,285
20230726,135800,1665536580,6550,6550,6550,6540,500
20230726,135700,1662264970,6550,6550,6550,6550,1149
20230726,135600,1654739020,6550,6550,6550,6550,672
20230726,135500,1650337420,6550,6550,6550,6550,1384
20230726,135400,1641272220,6550,6560,6560,6550,2314
20230726,135300,1626108200,6560,6590,6590,6560,1348
20230726,135200,1617247360,6590,6590,6640,6590,1704
20230726,135100,1606017950,6590,6590,6600,6590,1070
20230726,135000,1598963010,6590,6590,6590,6590,500
20230726,134900,1595668010,6590,6580,6590,6580,444
20230726,134800,1592743490,6590,6590,6590,6590,0
20230726,134700,1592743490,6590,6590,6590,6590,0
20230726,134600,1592743490,6590,6590,6590,6590,132
20230726,134500,1591873610,6600,6590,6600,6560,528
20230726,134400,1588402910,6590,6580,6590,6580,501
20230726,134300,1585105710,6590,6560,6590,6560,223
20230726,134200,1583638010,6560,6570,6580,6560,1032
20230726,134100,1576864940,6570,6580,6580,6570,240
20230726,134000,1575287380,6570,6630,6630,6570,3416
20230726,133900,1552782480,6630,6630,6630,6630,22
20230726,133800,1552636620,6630,6630,6630,6630,72
20230726,133700,1552159260,6620,6630,6630,6620,322
20230726,133600,1550024880,6630,6630,6630,6630,7
20230726,133500,1549978470,6630,6630,6630,6630,102
20230726,133400,1549302210,6620,6620,6620,6620,0
20230726,133300,1549302210,6620,6620,6620,6620,0
20230726,133200,1549302210,6620,6620,6620,6620,0
20230726,133100,1549302210,6620,6680,6680,6620,610
20230726,133000,1545263410,6680,6670,6680,6670,104
20230726,132900,1544568700,6670,6610,6670,6610,1220
20230726,132800,1536498280,6610,6610,6610,6610,100
20230726,132700,1535837280,6620,6630,6630,6620,201
20230726,132600,1534505650,6660,6660,6660,6660,0
20230726,132500,1534505650,6660,6650,6660,6650,726
20230726,132400,1529675490,6650,6650,6650,6650,10
20230726,132300,1529608990,6650,6610,6660,6610,130
20230726,132200,1528748290,6650,6650,6650,6650,0
20230726,132100,1528748290,6650,6650,6650,6650,342
20230726,132000,1526473990,6650,6670,6680,6650,975
20230726,131900,1519986950,6660,6600,6660,6600,2583
20230726,131800,1502872440,6560,6560,6560,6560,0
20230726,131700,1502872440,6560,6560,6560,6560,0
20230726,131600,1502872440,6560,6560,6560,6560,0
20230726,131500,1502872440,6560,6560,6560,6560,0
20230726,131400,1502872440,6560,6590,6590,6560,733
20230726,131300,1498047430,6590,6600,6600,6590,258
20230726,131200,1496346130,6560,6560,6560,6560,0
20230726,131100,1496346130,6560,6570,6580,6550,7192
20230726,131000,1449191320,6580,6580,6580,6580,432
20230726,130900,1446348760,6580,6580,6580,6580,31
20230726,130800,1446144780,6580,6580,6580,6580,108
20230726,130700,1445434140,6590,6580,6590,6580,3988
20230726,130600,1419193060,6580,6610,6610,6580,430
20230726,130500,1416363540,6620,6620,6620,6620,0
20230726,130400,1416363540,6620,6620,6620,6620,1
20230726,130300,1416356920,6630,6600,6630,6580,1556
20230726,130200,1406117600,6590,6590,6590,6590,0
20230726,130100,1406117600,6590,6610,6610,6590,604
20230726,130000,1402131740,6620,6620,6620,6620,0
20230726,125900,1402131740,6620,6620,6620,6620,36
20230726,125800,1401893420,6620,6600,6620,6600,445
20230726,125700,1398952020,6610,6610,6610,6610,16
20230726,125600,1398846260,6620,6620,6620,6620,15
20230726,125500,1398746960,6630,6630,6630,6630,0
20230726,125400,1398746960,6630,6630,6630,6630,40
20230726,125300,1398481760,6630,6630,6630,6630,10
20230726,125200,1398415460,6630,6630,6630,6630,11
20230726,125100,1398342530,6630,6610,6630,6600,596
20230726,125000,1394401930,6590,6590,6590,6590,30
20230726,124900,1394204230,6590,6590,6590,6590,231
20230726,124800,1392681940,6600,6600,6600,6600,353
20230726,124700,1390352140,6600,6600,6600,6600,300
20230726,124600,1388372140,6600,6600,6600,6600,100
20230726,124500,1387712140,6600,6580,6600,6580,1840
20230726,124400,1375604920,6580,6590,6610,6580,1184
20230726,124300,1367812370,6590,6580,6590,6580,1230
20230726,124200,1359718870,6580,6600,6600,6580,1489
20230726,124100,1349910600,6600,6600,6600,6600,27
20230726,124000,1349732400,6600,6600,6600,6600,225
20230726,123900,1348247400,6600,6590,6600,6590,27
20230726,123800,1348069450,6590,6590,6590,6590,198
20230726,123700,1346764630,6640,6640,6640,6640,0
20230726,123600,1346764630,6640,6640,6640,6640,11
20230726,123500,1346691590,6650,6580,6650,6570,912
20230726,123400,1340686310,6570,6580,6580,6560,2470
20230726,123300,1324455130,6580,6580,6580,6580,0
20230726,123200,1324455130,6580,6590,6590,6580,1227
20230726,123100,1316381160,6590,6640,6640,6590,604
20230726,123000,1312399180,6640,6600,6640,6590,470
20230726,122900,1309298110,6610,6610,6610,6610,268
20230726,122800,1307526630,6610,6620,6620,6610,758
20230726,122700,1302515550,6630,6630,6630,6630,282
20230726,122600,1300645890,6630,6630,6630,6630,518
20230726,122500,1297211550,6650,6640,6650,6640,345
20230726,122400,1294918750,6650,6650,6650,6650,401
20230726,122300,1292252100,6650,6600,6650,6600,6316
20230726,122200,1250558250,6600,6620,6630,6600,1900
20230726,122100,1237996650,6630,6620,6630,6620,788
20230726,122000,1232779520,6620,6620,6620,6620,4
20230726,121900,1232753040,6620,6620,6620,6620,666
20230726,121800,1228344120,6640,6640,6650,6640,314
20230726,121700,1226259150,6650,6650,6650,6650,0
20230726,121600,1226259150,6650,6620,6660,6620,1453
20230726,121500,1216639290,6590,6620,6620,6570,6923
20230726,121400,1171004780,6620,6620,6620,6620,55
20230726,121300,1170640680,6620,6620,6620,6620,27
20230726,121200,1170461940,6600,6640,6640,6600,792
20230726,121100,1165230320,6640,6640,6640,6640,256
20230726,121000,1163530480,6640,6640,6640,6640,171
20230726,120900,1162395040,6640,6640,6640,6640,1
20230726,120800,1162388400,6590,6640,6640,6590,66
20230726,120700,1161953410,6590,6600,6600,6590,3285
20230726,120600,1140280410,6600,6600,6600,6600,2167
20230726,120500,1125978210,6600,6620,6620,6600,1495
20230726,120400,1116097460,6650,6650,6650,6650,0
20230726,120300,1116097460,6650,6650,6650,6650,4
20230726,120200,1116070860,6630,6640,6640,6630,317
20230726,120100,1113968580,6640,6640,6640,6640,339
20230726,120000,1111717620,6640,6640,6640,6630,156
20230726,115900,1110682540,6640,6650,6660,6640,76
20230726,115800,1110177140,6650,6650,6650,6650,494
20230726,115700,1106892040,6670,6660,6670,6660,242
20230726,115600,1105280290,6650,6670,6670,6650,187
20230726,115500,1104036720,6650,6650,6650,6650,0
20230726,115400,1104036720,6650,6650,6650,6650,0
20230726,115300,1104036720,6650,6650,6650,6650,0
20230726,115200,1104036720,6650,6650,6680,6650,306
20230726,115100,1101999990,6650,6650,6650,6650,234
20230726,115000,1100443890,6650,6650,6650,6650,0
20230726,114900,1100443890,6650,6650,6650,6650,16
20230726,114800,1100337490,6690,6690,6690,6690,0
20230726,114700,1100337490,6690,6690,6690,6690,500
20230726,114600,1096992490,6690,6690,6690,6690,0
20230726,114500,1096992490,6690,6660,6690,6600,351
20230726,114400,1094661000,6660,6690,6690,6660,352
20230726,114300,1092313580,6690,6690,6690,6690,110
20230726,114200,1091577680,6690,6690,6690,6660,218
20230726,114100,1090119770,6660,6660,6660,6660,14
20230726,114000,1090026530,6660,6660,6660,6660,2
20230726,113900,1090013210,6650,6660,6660,6650,10
20230726,113800,1089946660,6650,6660,6660,6650,20
20230726,113700,1089813520,6650,6650,6650,6650,137
20230726,113600,1088902470,6650,6660,6660,6650,250
20230726,113500,1087238890,6690,6690,6690,6690,1
20230726,113400,1087232200,6630,6670,6670,6630,106
20230726,113300,1086528910,6690,6670,6690,6610,1469
20230726,113200,1076741730,6670,6670,6670,6670,0
20230726,113100,1076741730,6670,6670,6670,6670,11
20230726,113000,1076668360,6710,6670,6710,6670,383
20230726,112900,1074112480,6670,6670,6670,6670,6
20230726,112800,1074072460,6680,6670,6680,6670,398
20230726,112700,1071417790,6670,6670,6670,6670,20
20230726,112600,1071284390,6660,6660,6660,6660,0
20230726,112500,1071284390,6660,6660,6660,6660,103
20230726,112400,1070598410,6670,6670,6670,6670,156
20230726,112300,1069557890,6640,6610,6640,6610,25
20230726,112200,1069392040,6600,6640,6640,6600,1300
20230726,112100,1060792860,6640,6670,6670,6640,1107
20230726,112000,1053419070,6670,6670,6670,6650,173
20230726,111900,1052267540,6650,6660,6670,6650,52
20230726,111800,1051920900,6610,6620,6660,6610,1063
20230726,111700,1044888040,6620,6620,6620,6620,56
20230726,111600,1044517320,6610,6630,6630,6610,706
20230726,111500,1039847160,6630,6630,6630,6630,300
20230726,111400,1037858160,6660,6650,6660,6650,779
20230726,111300,1032670080,6670,6650,6670,6630,191
20230726,111200,1031398310,6680,6680,6680,6680,0
20230726,111100,1031398310,6680,6640,6680,6630,539
20230726,111000,1027819330,6640,6640,6640,6630,58
20230726,110900,1027434410,6650,6660,6660,6650,2
20230726,110800,1027421100,6660,6660,6690,6660,46
20230726,110700,1027113690,6690,6710,6710,6690,51
20230726,110600,1026772480,6610,6670,6670,6610,643
20230726,110500,1022503130,6700,6700,6700,6700,1
20230726,110400,1022496430,6700,6700,6700,6700,864
20230726,110300,1016707630,6700,6700,6700,6660,118
20230726,110200,1015917070,6660,6680,6680,6660,339
20230726,110100,1013654000,6680,6700,6700,6680,351
20230726,110000,1011309300,6690,6700,6700,6690,190
20230726,105900,1010036400,6680,6680,6680,6680,42
20230726,105800,1009755840,6690,6690,6690,6690,10
20230726,105700,1009688940,6690,6710,6710,6690,595
20230726,105600,1005707390,6690,6690,6690,6690,0
20230726,105500,1005707390,6690,6660,6690,6660,224
20230726,105400,1004213080,6670,6670,6670,6670,302
20230726,105300,1002198740,6670,6690,6690,6670,11
20230726,105200,1002125290,6690,6720,6720,6690,1147
20230726,105100,994447600,6720,6690,6720,6690,1194
20230726,105000,986459260,6730,6640,6730,6640,2886
20230726,104900,967148990,6630,6610,6630,6600,419
20230726,104800,964375410,6600,6610,6610,6570,4529
20230726,104700,934558440,6610,6590,6610,6560,3743
20230726,104600,909921160,6600,6620,6620,6600,335
20230726,104500,907705120,6620,6620,6620,6580,1620
20230726,104400,897002200,6630,6640,6650,6630,952
20230726,104300,890678430,6630,6650,6650,6630,1429
20230726,104200,881193750,6650,6650,6650,6650,3315
20230726,104100,859149000,6660,6650,6660,6650,967
20230726,104000,852713410,6660,6650,6660,6600,1319
20230726,103900,843971240,6650,6650,6650,6650,5
20230726,103800,843937990,6650,6650,6650,6640,303
20230726,103700,841923840,6660,6660,6660,6650,426
20230726,103600,839089680,6660,6660,6660,6660,577
20230726,103500,835246860,6670,6670,6670,6670,1450
20230726,103400,825575360,6670,6620,6670,6600,4494
20230726,103300,795778640,6620,6680,6680,6620,1942
20230726,103200,782862180,6730,6690,6730,6690,174
20230726,103100,781696670,6660,6660,6660,6660,525
20230726,103000,778200170,6670,6710,6710,6670,2450
20230726,102900,761845420,6710,6690,6710,6690,410
20230726,102800,759095520,6670,6740,6740,6670,551
20230726,102700,755414260,6740,6710,6740,6700,1032
20230726,102600,748493480,6700,6710,6710,6700,429
20230726,102500,745616930,6710,6720,6720,6710,5081
20230726,102400,711523220,6710,6700,6740,6700,1920
20230726,102300,698640470,6700,6720,6730,6700,4100
20230726,102200,671124580,6730,6730,6730,6730,14
20230726,102100,671030360,6740,6740,6740,6730,949
20230726,102000,664643470,6740,6780,6780,6740,269
20230726,101900,662826650,6790,6740,6790,6740,119
20230726,101800,662021770,6750,6750,6750,6740,720
20230726,101700,657168260,6730,6790,6800,6720,1629
20230726,101600,646187220,6780,6800,6800,6780,152
20230726,101500,645156620,6720,6810,6810,6720,840
20230726,101400,639454730,6810,6810,6810,6800,35
20230726,101300,639216390,6810,6800,6810,6790,878
20230726,101200,633245630,6810,6810,6810,6810,226
20230726,101100,631706570,6800,6790,6800,6790,1500
20230726,101000,621520290,6800,6770,6800,6760,552
20230726,100900,617771120,6760,6770,6770,6760,116
20230726,100800,616986510,6770,6800,6800,6710,1484
20230726,100700,606955090,6800,6820,6820,6800,6184
20230726,100600,564846290,6830,6840,6840,6830,1611
20230726,100500,553842800,6840,6850,6850,6840,1060
20230726,100400,546592030,6850,6850,6850,6850,38
20230726,100300,546331730,6850,6850,6850,6850,3
20230726,100200,546311180,6830,6830,6830,6830,41
20230726,100100,546031150,6830,6850,6860,6830,1477
20230726,100000,535928600,6850,6860,6860,6850,788
20230726,095900,530530320,6860,6860,6860,6860,20
20230726,095800,530393120,6850,6860,6860,6850,5788
20230726,095700,490690440,6880,6880,6880,6860,5719
20230726,095600,451420660,6880,6880,6880,6870,253
20230726,095500,449680030,6880,6890,6890,6870,1366
20230726,095400,440281940,6890,6890,6890,6880,163
20230726,095300,439160090,6890,6890,6890,6890,778
20230726,095200,433799670,6890,6890,6890,6890,598
20230726,095100,429679450,6900,6900,6900,6900,0
20230726,095000,429679450,6900,6900,6900,6900,702
20230726,094900,424835650,6910,6910,6910,6910,456
20230726,094800,421684690,6920,6920,6920,6920,0
20230726,094700,421684690,6920,6910,6920,6910,121
20230726,094600,420848570,6910,6910,6910,6910,8
20230726,094500,420793290,6900,6900,6900,6900,2000
20230726,094400,406993290,6900,6930,6930,6900,440
20230726,094300,403955470,6930,6930,6940,6930,92
20230726,094200,403317900,6930,6940,6940,6930,688
20230726,094100,398550040,6940,6940,6940,6940,894
20230726,094000,392345680,6940,6950,6960,6940,921
20230726,093900,385945860,6960,6970,6980,6960,1867
20230726,093800,372940810,6980,6990,6990,6980,686
20230726,093700,368145720,7000,6960,7000,6960,1064
20230726,093600,360722940,6990,6960,6990,6960,165
20230726,093500,359574480,6990,6990,6990,6970,59
20230726,093400,359162470,6990,6960,6990,6960,1002
20230726,093300,352188520,6960,6970,6990,6960,202
20230726,093200,350778980,6960,6940,6960,6940,217
20230726,093100,349270710,6950,6960,6960,6950,135
20230726,093000,348332400,6960,6970,6970,6960,115
20230726,092900,347531800,6960,6950,6960,6950,463
20230726,092800,344309930,6950,6930,6950,6930,1505
20230726,092700,333870790,6930,6930,6930,6930,439
20230726,092600,330828520,6930,6870,6930,6870,148
20230726,092500,329802990,6940,6890,6940,6860,3749
20230726,092400,304044520,6900,6900,6950,6900,320
20230726,092300,301836470,6900,6890,6950,6890,2212
20230726,092200,286572650,6890,6880,6890,6880,978
20230726,092100,279838530,6890,6910,6910,6880,793
20230726,092000,274372420,6920,6950,6950,6920,35
20230726,091900,274129590,6950,6950,6960,6950,200
20230726,091800,272738920,6900,6960,6960,6890,1922
20230726,091700,259474780,6960,6950,6960,6950,51
20230726,091600,259120100,6960,6940,6960,6940,4
20230726,091500,259092320,6890,6890,6890,6890,0
20230726,091400,259092320,6890,6960,6960,6890,1990
20230726,091300,245279890,6960,6960,6970,6950,6134
20230726,091200,202588000,6960,6960,6960,6900,683
20230726,091100,197866460,6960,6960,6960,6900,82
20230726,091000,197297260,6950,6880,6950,6880,2350
20230726,090900,181002560,6940,6860,6940,6860,971
20230726,090800,174326070,6870,6860,6880,6860,3501
20230726,090700,150272390,6860,6880,6880,6860,1463
20230726,090600,140226270,6880,6960,6960,6880,974
20230726,090500,133494320,6950,6900,6960,6900,1091
20230726,090400,125959370,6870,6920,6920,6860,5458
20230726,090300,88404780,6920,6920,6920,6920,561
20230726,090200,84522660,6920,7020,7020,6910,6202
20230726,090100,41387130,7020,7040,7040,7020,1276
20230726,090000,32425370,7040,7020,7130,7020,4285