stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183600,780962140,9810,9810,9810,9810,1014
20230726,183500,780962140,9810,9810,9810,9810,0
20230726,183400,780962140,9810,9810,9810,9810,0
20230726,183300,780962140,9810,9810,9810,9810,0
20230726,183200,780962140,9810,9810,9810,9810,0
20230726,183100,780962140,9810,9810,9810,9810,0
20230726,183000,780962140,9810,9810,9810,9810,0
20230726,182900,780962140,9810,9810,9810,9810,0
20230726,182800,780962140,9810,9810,9810,9810,0
20230726,182700,780962140,9810,9810,9810,9810,0
20230726,182600,780962140,9810,9810,9810,9810,0
20230726,182500,780962140,9810,9810,9810,9810,0
20230726,182400,780962140,9810,9810,9810,9810,0
20230726,182300,780962140,9810,9810,9810,9810,0
20230726,182200,780962140,9810,9810,9810,9810,0
20230726,182100,780962140,9810,9810,9810,9810,0
20230726,182000,780962140,9810,9810,9810,9810,0
20230726,181900,780962140,9810,9810,9810,9810,0
20230726,181800,780962140,9810,9810,9810,9810,0
20230726,181700,780962140,9810,9810,9810,9810,0
20230726,181600,780962140,9810,9810,9810,9810,0
20230726,181500,780962140,9810,9810,9810,9810,0
20230726,181400,780962140,9810,9810,9810,9810,0
20230726,181300,780962140,9810,9810,9810,9810,0
20230726,181200,780962140,9810,9810,9810,9810,0
20230726,181100,780962140,9810,9810,9810,9810,0
20230726,181000,780962140,9810,9810,9810,9810,0
20230726,180900,780962140,9810,9810,9810,9810,0
20230726,180800,780962140,9810,9810,9810,9810,0
20230726,180700,780962140,9810,9810,9810,9810,0
20230726,180600,780962140,9810,9810,9810,9810,1014
20230726,180500,780962140,9810,9810,9810,9810,0
20230726,180400,780962140,9810,9810,9810,9810,0
20230726,180300,780962140,9810,9810,9810,9810,0
20230726,180200,780962140,9810,9810,9810,9810,0
20230726,180100,780962140,9810,9810,9810,9810,0
20230726,180000,780962140,9810,9810,9810,9810,0
20230726,175900,780962140,9810,9810,9810,9810,0
20230726,175800,780962140,9810,9810,9810,9810,0
20230726,175700,780962140,9810,9810,9810,9810,0
20230726,175600,780962140,9810,9810,9810,9810,0
20230726,175500,780962140,9810,9810,9810,9810,0
20230726,175400,780962140,9810,9810,9810,9810,0
20230726,175300,780962140,9810,9810,9810,9810,0
20230726,175200,780962140,9810,9810,9810,9810,0
20230726,175100,780962140,9810,9810,9810,9810,0
20230726,175000,780962140,9810,9810,9810,9810,0
20230726,174900,780962140,9810,9810,9810,9810,0
20230726,174800,780962140,9810,9810,9810,9810,0
20230726,174700,780962140,9810,9810,9810,9810,0
20230726,174600,780962140,9810,9810,9810,9810,0
20230726,174500,780962140,9810,9810,9810,9810,0
20230726,174400,780962140,9810,9810,9810,9810,0
20230726,174300,780962140,9810,9810,9810,9810,0
20230726,174200,780962140,9810,9810,9810,9810,0
20230726,174100,780962140,9810,9810,9810,9810,0
20230726,174000,780962140,9810,9810,9810,9810,0
20230726,173900,780962140,9810,9810,9810,9810,0
20230726,173800,780962140,9810,9810,9810,9810,0
20230726,173700,780962140,9810,9810,9810,9810,0
20230726,173600,780962140,9810,9810,9810,9810,1014
20230726,173500,780962140,9810,9810,9810,9810,0
20230726,173400,780962140,9810,9810,9810,9810,0
20230726,173300,780962140,9810,9810,9810,9810,0
20230726,173200,780962140,9810,9810,9810,9810,0
20230726,173100,780962140,9810,9810,9810,9810,0
20230726,173000,780962140,9810,9810,9810,9810,0
20230726,172900,780962140,9810,9810,9810,9810,0
20230726,172800,780962140,9810,9810,9810,9810,0
20230726,172700,780962140,9810,9810,9810,9810,0
20230726,172600,780962140,9810,9810,9810,9810,0
20230726,172500,780962140,9810,9810,9810,9810,0
20230726,172400,780962140,9810,9810,9810,9810,0
20230726,172300,780962140,9810,9810,9810,9810,0
20230726,172200,780962140,9810,9810,9810,9810,0
20230726,172100,780962140,9810,9810,9810,9810,0
20230726,172000,780962140,9810,9810,9810,9810,0
20230726,171900,780962140,9810,9810,9810,9810,0
20230726,171800,780962140,9810,9810,9810,9810,0
20230726,171700,780962140,9810,9810,9810,9810,0
20230726,171600,780962140,9810,9810,9810,9810,0
20230726,171500,780962140,9810,9810,9810,9810,0
20230726,171400,780962140,9810,9810,9810,9810,0
20230726,171300,780962140,9810,9810,9810,9810,0
20230726,171200,780962140,9810,9810,9810,9810,0
20230726,171100,780962140,9810,9810,9810,9810,0
20230726,171000,780962140,9810,9810,9810,9810,0
20230726,170900,780962140,9810,9810,9810,9810,0
20230726,170800,780962140,9810,9810,9810,9810,0
20230726,170700,780962140,9810,9810,9810,9810,0
20230726,170600,780962140,9810,9810,9810,9810,1014
20230726,170500,780962140,9810,9810,9810,9810,0
20230726,170400,780962140,9810,9810,9810,9810,0
20230726,170300,780962140,9810,9810,9810,9810,0
20230726,170200,780962140,9810,9810,9810,9810,0
20230726,170100,780962140,9810,9810,9810,9810,0
20230726,170000,780962140,9810,9810,9810,9810,0
20230726,165900,780962140,9810,9810,9810,9810,0
20230726,165800,780962140,9810,9810,9810,9810,0
20230726,165700,780962140,9810,9810,9810,9810,0
20230726,165600,780962140,9810,9810,9810,9810,0
20230726,165500,780962140,9810,9810,9810,9810,0
20230726,165400,780962140,9810,9810,9810,9810,0
20230726,165300,780962140,9810,9810,9810,9810,0
20230726,165200,780962140,9810,9810,9810,9810,0
20230726,165100,780962140,9810,9810,9810,9810,0
20230726,165000,780962140,9810,9810,9810,9810,0
20230726,164900,780962140,9810,9810,9810,9810,0
20230726,164800,780962140,9810,9810,9810,9810,0
20230726,164700,780962140,9810,9810,9810,9810,0
20230726,164600,780962140,9810,9810,9810,9810,0
20230726,164500,780962140,9810,9810,9810,9810,0
20230726,164400,780962140,9810,9810,9810,9810,0
20230726,164300,780962140,9810,9810,9810,9810,0
20230726,164200,780962140,9810,9810,9810,9810,0
20230726,164100,780962140,9810,9810,9810,9810,0
20230726,164000,780962140,9810,9810,9810,9810,0
20230726,163900,780962140,9810,9810,9810,9810,0
20230726,163800,780962140,9810,9810,9810,9810,0
20230726,163700,780962140,9810,9810,9810,9810,0
20230726,163600,780962140,9810,9810,9810,9810,1014
20230726,163500,780962140,9810,9810,9810,9810,0
20230726,163400,780962140,9810,9810,9810,9810,0
20230726,163300,780962140,9810,9810,9810,9810,0
20230726,163200,780962140,9810,9810,9810,9810,0
20230726,163100,780962140,9810,9810,9810,9810,0
20230726,163000,780962140,9810,9810,9810,9810,0
20230726,162900,780962140,9810,9810,9810,9810,0
20230726,162800,780962140,9810,9810,9810,9810,0
20230726,162700,780962140,9810,9810,9810,9810,0
20230726,162600,780962140,9810,9810,9810,9810,0
20230726,162500,780962140,9810,9810,9810,9810,0
20230726,162400,780962140,9810,9810,9810,9810,0
20230726,162300,780962140,9810,9810,9810,9810,0
20230726,162200,780962140,9810,9810,9810,9810,0
20230726,162100,780962140,9810,9810,9810,9810,0
20230726,162000,780962140,9810,9810,9810,9810,0
20230726,161900,780962140,9810,9810,9810,9810,0
20230726,161800,780962140,9810,9810,9810,9810,0
20230726,161700,780962140,9810,9810,9810,9810,0
20230726,161600,780962140,9810,9810,9810,9810,0
20230726,161500,780962140,9810,9810,9810,9810,0
20230726,161400,780962140,9810,9810,9810,9810,0
20230726,161300,780962140,9810,9810,9810,9810,0
20230726,161200,780962140,9810,9810,9810,9810,0
20230726,161100,780962140,9810,9810,9810,9810,0
20230726,161000,780962140,9810,9810,9810,9810,0
20230726,160900,780962140,9810,9810,9810,9810,0
20230726,160800,780962140,9810,9810,9810,9810,0
20230726,160700,780962140,9810,9810,9810,9810,0
20230726,160600,780962140,9810,9810,9810,9810,1014
20230726,160500,780962140,9810,9810,9810,9810,0
20230726,160400,780962140,9810,9810,9810,9810,0
20230726,160300,780962140,9810,9810,9810,9810,0
20230726,160200,780962140,9810,9810,9810,9810,0
20230726,160100,780962140,9810,9810,9810,9810,0
20230726,160000,780962140,9810,9810,9810,9810,0
20230726,155900,780962140,9810,9810,9810,9810,0
20230726,155800,780962140,9810,9810,9810,9810,0
20230726,155700,780962140,9810,9810,9810,9810,0
20230726,155600,780962140,9810,9810,9810,9810,0
20230726,155500,780962140,9810,9810,9810,9810,0
20230726,155400,780962140,9810,9810,9810,9810,0
20230726,155300,780962140,9810,9810,9810,9810,0
20230726,155200,780962140,9810,9810,9810,9810,0
20230726,155100,780962140,9810,9810,9810,9810,0
20230726,155000,780962140,9810,9810,9810,9810,0
20230726,154900,780962140,9810,9810,9810,9810,0
20230726,154800,780962140,9810,9810,9810,9810,0
20230726,154700,780962140,9810,9810,9810,9810,0
20230726,154600,780962140,9810,9810,9810,9810,0
20230726,154500,780962140,9810,9810,9810,9810,0
20230726,154400,780962140,9810,9810,9810,9810,0
20230726,154300,780962140,9810,9810,9810,9810,0
20230726,154200,780962140,9810,9810,9810,9810,0
20230726,154100,780962140,9810,9810,9810,9810,0
20230726,154000,780962140,9810,9810,9810,9810,0
20230726,153900,780962140,9810,9810,9810,9810,0
20230726,153800,780962140,9810,9810,9810,9810,0
20230726,153700,780962140,9810,9810,9810,9810,0
20230726,153600,780962140,9810,9810,9810,9810,1014
20230726,153500,780962140,9810,9810,9810,9810,0
20230726,153400,780962140,9810,9810,9810,9810,0
20230726,153300,780962140,9810,9810,9810,9810,0
20230726,153200,780962140,9810,9810,9810,9810,0
20230726,153100,780962140,9810,9810,9810,9810,0
20230726,153000,780962140,9810,9810,9810,9810,1014
20230726,152900,771014800,9700,9700,9700,9700,0
20230726,152800,771014800,9700,9700,9700,9700,0
20230726,152700,771014800,9700,9700,9700,9700,0
20230726,152600,771014800,9700,9700,9700,9700,0
20230726,152500,771014800,9700,9700,9700,9700,0
20230726,152400,771014800,9700,9700,9700,9700,0
20230726,152300,771014800,9700,9700,9700,9700,0
20230726,152200,771014800,9700,9700,9700,9700,0
20230726,152100,771014800,9700,9700,9700,9700,0
20230726,152000,771014800,9700,9700,9700,9700,0
20230726,151900,771014800,9700,9700,9700,9700,22
20230726,151800,770801400,9800,9800,9800,9800,2
20230726,151700,770781800,9650,9650,9650,9650,0
20230726,151600,770781800,9650,9710,9710,9650,275
20230726,151500,768120550,9710,9710,9710,9710,1
20230726,151400,768110840,9700,9700,9700,9700,1
20230726,151300,768101140,9690,9690,9690,9690,5
20230726,151200,768052690,9800,9790,9800,9790,1000
20230726,151100,758258150,9800,9800,9800,9800,0
20230726,151000,758258150,9800,9800,9800,9800,3
20230726,150900,758228750,9780,9790,9800,9780,1200
20230726,150800,746490670,9810,9820,9820,9810,554
20230726,150700,741055730,9830,9830,9830,9830,0
20230726,150600,741055730,9830,9830,9830,9830,0
20230726,150500,741055730,9830,9830,9830,9830,3
20230726,150400,741026240,9830,9830,9830,9820,264
20230726,150300,738432180,9830,9810,9830,9810,87
20230726,150200,737578610,9810,9800,9810,9800,90
20230726,150100,736695890,9800,9780,9800,9780,77
20230726,150000,735942490,9780,9780,9780,9780,1
20230726,145900,735932710,9780,9780,9780,9780,65
20230726,145800,735297010,9780,9780,9780,9770,103
20230726,145700,734290430,9750,9750,9750,9750,24
20230726,145600,734056430,9780,9780,9780,9780,0
20230726,145500,734056430,9780,9780,9780,9780,4
20230726,145400,734017310,9780,9780,9780,9780,0
20230726,145300,734017310,9780,9750,9780,9750,37
20230726,145200,733656470,9780,9780,9780,9780,3
20230726,145100,733627130,9750,9780,9780,9750,95
20230726,145000,732698180,9790,9790,9790,9790,0
20230726,144900,732698180,9790,9790,9790,9790,0
20230726,144800,732698180,9790,9760,9790,9760,203
20230726,144700,730716810,9790,9790,9790,9790,0
20230726,144600,730716810,9790,9790,9790,9790,50
20230726,144500,730227310,9790,9790,9790,9790,0
20230726,144400,730227310,9790,9790,9790,9790,0
20230726,144300,730227310,9790,9770,9790,9770,24
20230726,144200,729992810,9770,9770,9770,9770,0
20230726,144100,729992810,9770,9770,9770,9770,0
20230726,144000,729992810,9770,9770,9770,9770,200
20230726,143900,728038810,9800,9780,9800,9780,925
20230726,143800,718980050,9800,9800,9800,9800,3
20230726,143700,718950650,9790,9800,9800,9790,4
20230726,143600,718911470,9800,9800,9800,9800,0
20230726,143500,718911470,9800,9790,9800,9790,65
20230726,143400,718275070,9800,9790,9800,9790,30
20230726,143300,717981320,9790,9780,9790,9780,210
20230726,143200,715927440,9770,9780,9780,9770,23
20230726,143100,715702530,9780,9770,9780,9770,103
20230726,143000,714696210,9770,9680,9770,9670,280
20230726,142900,711978210,9790,9760,9790,9760,273
20230726,142800,709313670,9760,9700,9760,9700,1236
20230726,142700,697318470,9700,9700,9700,9700,2537
20230726,142600,672709570,9700,9670,9700,9670,3070
20230726,142500,642944470,9670,9670,9670,9670,0
20230726,142400,642944470,9670,9670,9670,9670,0
20230726,142300,642944470,9670,9670,9670,9670,0
20230726,142200,642944470,9670,9630,9670,9630,4
20230726,142100,642905830,9670,9670,9670,9670,20
20230726,142000,642712430,9670,9630,9670,9630,81
20230726,141900,641932280,9630,9630,9630,9630,246
20230726,141800,639563300,9670,9670,9670,9670,50
20230726,141700,639079800,9630,9630,9630,9630,416
20230726,141600,635073720,9670,9670,9670,9670,0
20230726,141500,635073720,9670,9660,9670,9660,112
20230726,141400,633991680,9660,9660,9660,9630,61
20230726,141300,633403920,9660,9640,9660,9640,204
20230726,141200,631437280,9640,9640,9640,9640,0
20230726,141100,631437280,9640,9640,9640,9640,49
20230726,141000,630964920,9640,9640,9640,9640,4
20230726,140900,630926360,9640,9640,9640,9640,2
20230726,140800,630907080,9640,9650,9660,9640,194
20230726,140700,629036390,9650,9650,9650,9650,100
20230726,140600,628071390,9650,9650,9650,9650,3
20230726,140500,628042440,9640,9630,9650,9630,132
20230726,140400,626769970,9630,9630,9630,9630,240
20230726,140300,624458770,9630,9630,9630,9630,0
20230726,140200,624458770,9630,9630,9630,9630,3
20230726,140100,624429880,9650,9650,9650,9650,0
20230726,140000,624429880,9650,9650,9650,9650,0
20230726,135900,624429880,9650,9650,9650,9650,0
20230726,135800,624429880,9650,9650,9650,9650,0
20230726,135700,624429880,9650,9650,9650,9650,0
20230726,135600,624429880,9650,9650,9650,9650,3
20230726,135500,624400930,9560,9590,9660,9560,1197
20230726,135400,612921380,9570,9570,9570,9570,24
20230726,135300,612691700,9570,9570,9570,9570,18
20230726,135200,612519440,9570,9570,9570,9570,5
20230726,135100,612471590,9570,9570,9570,9570,30
20230726,135000,612184490,9570,9570,9570,9570,0
20230726,134900,612184490,9570,9570,9570,9570,12
20230726,134800,612069650,9560,9560,9560,9560,0
20230726,134700,612069650,9560,9560,9560,9560,356
20230726,134600,608666290,9560,9560,9560,9560,20
20230726,134500,608475090,9550,9550,9550,9550,0
20230726,134400,608475090,9550,9550,9550,9550,10
20230726,134300,608379590,9550,9550,9550,9550,1440
20230726,134200,594627590,9550,9560,9560,9550,19
20230726,134100,594446040,9560,9560,9560,9560,5
20230726,134000,594398240,9560,9560,9560,9560,261
20230726,133900,591903080,9560,9560,9560,9560,24
20230726,133800,591673640,9560,9560,9560,9560,0
20230726,133700,591673640,9560,9560,9560,9560,15
20230726,133600,591530240,9560,9560,9560,9560,0
20230726,133500,591530240,9560,9560,9560,9560,8
20230726,133400,591453760,9560,9560,9560,9560,0
20230726,133300,591453760,9560,9560,9560,9560,23
20230726,133200,591233880,9560,9560,9560,9560,26
20230726,133100,590985320,9560,9560,9560,9560,0
20230726,133000,590985320,9560,9560,9560,9560,0
20230726,132900,590985320,9560,9560,9560,9560,16
20230726,132800,590832360,9550,9560,9560,9550,750
20230726,132700,583669360,9560,9560,9560,9560,7
20230726,132600,583602440,9560,9560,9560,9560,82
20230726,132500,582818520,9550,9550,9550,9550,0
20230726,132400,582818520,9550,9540,9550,9540,46
20230726,132300,582379450,9550,9540,9550,9540,753
20230726,132200,575191230,9540,9540,9540,9540,0
20230726,132100,575191230,9540,9540,9540,9540,0
20230726,132000,575191230,9540,9540,9540,9540,0
20230726,131900,575191230,9540,9540,9540,9540,391
20230726,131800,571461090,9540,9540,9540,9540,1
20230726,131700,571451550,9530,9530,9530,9530,24
20230726,131600,571222830,9530,9530,9530,9530,2
20230726,131500,571203770,9540,9530,9540,9530,20
20230726,131400,571013120,9530,9540,9540,9530,58
20230726,131300,570459950,9540,9550,9550,9540,459
20230726,131200,566079840,9560,9560,9560,9560,0
20230726,131100,566079840,9560,9580,9580,9550,240
20230726,131000,563787170,9580,9580,9580,9580,344
20230726,130900,560491650,9580,9580,9580,9580,684
20230726,130800,553938930,9590,9610,9610,9590,4332
20230726,130700,512322030,9610,9610,9610,9610,13
20230726,130600,512197100,9610,9610,9610,9610,783
20230726,130500,504672470,9610,9610,9610,9610,24
20230726,130400,504441830,9610,9610,9610,9610,0
20230726,130300,504441830,9610,9610,9610,9610,13
20230726,130200,504316900,9610,9610,9610,9610,13
20230726,130100,504191970,9620,9620,9620,9620,0
20230726,130000,504191970,9620,9630,9630,9620,692
20230726,125900,497534190,9630,9630,9630,9630,0
20230726,125800,497534190,9630,9630,9630,9630,159
20230726,125700,496003020,9630,9630,9630,9630,800
20230726,125600,488299020,9630,9630,9630,9630,0
20230726,125500,488299020,9630,9640,9640,9630,242
20230726,125400,485968150,9630,9640,9640,9630,23
20230726,125300,485746650,9630,9630,9630,9630,0
20230726,125200,485746650,9630,9630,9630,9630,0
20230726,125100,485746650,9630,9630,9630,9630,24
20230726,125000,485515530,9630,9630,9630,9630,0
20230726,124900,485515530,9630,9630,9630,9630,10
20230726,124800,485419230,9630,9630,9630,9630,0
20230726,124700,485419230,9630,9630,9630,9630,33
20230726,124600,485101440,9630,9640,9640,9630,150
20230726,124500,483656730,9640,9640,9640,9640,6
20230726,124400,483598890,9640,9640,9640,9640,41
20230726,124300,483203650,9640,9640,9640,9640,0
20230726,124200,483203650,9640,9640,9640,9640,0
20230726,124100,483203650,9640,9640,9640,9640,1360
20230726,124000,470093250,9640,9640,9640,9640,0
20230726,123900,470093250,9640,9640,9640,9640,51
20230726,123800,469601610,9640,9640,9640,9640,257
20230726,123700,467124130,9640,9640,9640,9640,0
20230726,123600,467124130,9640,9640,9640,9640,347
20230726,123500,463779050,9680,9640,9680,9640,32
20230726,123400,463470530,9640,9640,9640,9640,0
20230726,123300,463470530,9640,9650,9650,9640,221
20230726,123200,461338360,9650,9660,9660,9650,482
20230726,123100,456686980,9680,9680,9680,9680,0
20230726,123000,456686980,9680,9680,9680,9680,0
20230726,122900,456686980,9680,9680,9680,9680,0
20230726,122800,456686980,9680,9690,9690,9680,696
20230726,122700,449946510,9690,9690,9690,9690,0
20230726,122600,449946510,9690,9690,9690,9690,0
20230726,122500,449946510,9690,9690,9690,9690,48
20230726,122400,449481390,9690,9690,9690,9690,294
20230726,122300,446632530,9700,9710,9710,9700,506
20230726,122200,441724290,9710,9710,9710,9710,660
20230726,122100,435315690,9710,9710,9710,9710,23
20230726,122000,435092360,9720,9720,9720,9720,429
20230726,121900,430922480,9730,9730,9730,9730,0
20230726,121800,430922480,9730,9730,9730,9730,150
20230726,121700,429462980,9720,9720,9720,9720,23
20230726,121600,429239420,9730,9740,9740,9730,1154
20230726,121500,418010780,9730,9730,9730,9730,0
20230726,121400,418010780,9730,9730,9730,9730,0
20230726,121300,418010780,9730,9730,9730,9730,23
20230726,121200,417786990,9740,9740,9740,9740,0
20230726,121100,417786990,9740,9740,9740,9740,500
20230726,121000,412916990,9750,9750,9750,9750,0
20230726,120900,412916990,9750,9750,9750,9750,0
20230726,120800,412916990,9750,9750,9750,9750,0
20230726,120700,412916990,9750,9750,9750,9750,0
20230726,120600,412916990,9750,9750,9750,9750,0
20230726,120500,412916990,9750,9750,9750,9750,0
20230726,120400,412916990,9750,9750,9750,9750,0
20230726,120300,412916990,9750,9750,9750,9750,0
20230726,120200,412916990,9750,9750,9750,9750,187
20230726,120100,411093740,9750,9750,9750,9750,0
20230726,120000,411093740,9750,9750,9750,9750,801
20230726,115900,403283990,9720,9720,9720,9720,24
20230726,115800,403050710,9720,9720,9720,9720,46
20230726,115700,402603590,9720,9720,9720,9720,0
20230726,115600,402603590,9720,9720,9720,9720,0
20230726,115500,402603590,9720,9720,9720,9720,79
20230726,115400,401835710,9720,9720,9720,9720,0
20230726,115300,401835710,9720,9720,9720,9720,431
20230726,115200,397646390,9710,9710,9710,9710,0
20230726,115100,397646390,9710,9710,9710,9710,318
20230726,115000,394558610,9700,9700,9700,9700,0
20230726,114900,394558610,9700,9700,9700,9700,0
20230726,114800,394558610,9700,9700,9700,9700,0
20230726,114700,394558610,9700,9690,9700,9690,710
20230726,114600,387673710,9700,9700,9700,9700,0
20230726,114500,387673710,9700,9700,9700,9700,151
20230726,114400,386209010,9700,9700,9700,9700,19
20230726,114300,386024710,9700,9700,9700,9700,0
20230726,114200,386024710,9700,9700,9700,9700,0
20230726,114100,386024710,9700,9700,9700,9700,390
20230726,114000,382241710,9700,9700,9700,9700,100
20230726,113900,381271710,9700,9700,9700,9700,211
20230726,113800,379225010,9680,9680,9680,9680,0
20230726,113700,379225010,9680,9690,9700,9680,322
20230726,113600,376103380,9690,9690,9690,9690,50
20230726,113500,375618880,9690,9680,9690,9680,136
20230726,113400,374301150,9680,9680,9680,9680,0
20230726,113300,374301150,9680,9680,9680,9680,31
20230726,113200,374001070,9680,9680,9680,9680,100
20230726,113100,373033070,9680,9680,9680,9680,0
20230726,113000,373033070,9680,9680,9680,9680,1
20230726,112900,373023390,9680,9680,9680,9680,0
20230726,112800,373023390,9680,9680,9680,9680,10
20230726,112700,372926590,9670,9670,9670,9670,0
20230726,112600,372926590,9670,9670,9670,9670,119
20230726,112500,371775860,9670,9670,9670,9670,0
20230726,112400,371775860,9670,9670,9670,9670,87
20230726,112300,370934570,9660,9660,9660,9660,300
20230726,112200,368036570,9660,9660,9660,9660,0
20230726,112100,368036570,9660,9660,9660,9660,330
20230726,112000,364848770,9670,9670,9670,9670,0
20230726,111900,364848770,9670,9670,9670,9670,17
20230726,111800,364684380,9660,9660,9660,9660,53
20230726,111700,364172400,9660,9660,9660,9660,3
20230726,111600,364143420,9670,9670,9670,9670,4
20230726,111500,364104740,9670,9670,9670,9670,2
20230726,111400,364085400,9660,9660,9660,9660,29
20230726,111300,363805260,9660,9660,9660,9660,0
20230726,111200,363805260,9660,9660,9660,9660,20
20230726,111100,363612060,9660,9660,9660,9660,0
20230726,111000,363612060,9660,9670,9670,9660,964
20230726,110900,354299810,9670,9670,9670,9670,1027
20230726,110800,344368720,9670,9670,9670,9670,0
20230726,110700,344368720,9670,9670,9670,9670,195
20230726,110600,342483070,9670,9670,9670,9670,23
20230726,110500,342260660,9680,9680,9680,9680,0
20230726,110400,342260660,9680,9670,9680,9670,200
20230726,110300,340326060,9680,9680,9680,9680,0
20230726,110200,340326060,9680,9680,9680,9680,128
20230726,110100,339087020,9690,9690,9690,9690,1
20230726,110000,339077330,9670,9670,9670,9670,0
20230726,105900,339077330,9670,9670,9670,9670,24
20230726,105800,338845250,9670,9680,9680,9670,100
20230726,105700,337878240,9690,9690,9690,9690,0
20230726,105600,337878240,9690,9690,9690,9690,0
20230726,105500,337878240,9690,9690,9690,9690,25
20230726,105400,337635990,9660,9660,9660,9660,112
20230726,105300,336554070,9650,9650,9650,9650,0
20230726,105200,336554070,9650,9650,9650,9650,23
20230726,105100,336332120,9640,9640,9640,9640,0
20230726,105000,336332120,9640,9640,9640,9640,0
20230726,104900,336332120,9640,9650,9650,9640,200
20230726,104800,334404020,9650,9650,9650,9640,670
20230726,104700,327938820,9660,9700,9700,9660,721
20230726,104600,320970100,9670,9700,9700,9670,428
20230726,104500,316822340,9700,9700,9700,9700,550
20230726,104400,311487340,9700,9700,9700,9700,10
20230726,104300,311390340,9700,9680,9700,9680,51
20230726,104200,310896640,9680,9680,9680,9680,228
20230726,104100,308689600,9680,9680,9680,9680,0
20230726,104000,308689600,9680,9680,9680,9680,23
20230726,103900,308466960,9670,9670,9670,9670,0
20230726,103800,308466960,9670,9790,9790,9670,34
20230726,103700,308136980,9790,9790,9790,9790,0
20230726,103600,308136980,9790,9670,9790,9670,500
20230726,103500,303293040,9660,9660,9660,9660,20
20230726,103400,303099840,9660,9660,9660,9660,0
20230726,103300,303099840,9660,9650,9660,9650,683
20230726,103200,296507680,9660,9660,9660,9660,95
20230726,103100,295589980,9660,9660,9660,9650,267
20230726,103000,293010970,9660,9660,9660,9660,23
20230726,102900,292788790,9660,9660,9660,9660,151
20230726,102800,291330130,9660,9660,9660,9660,10
20230726,102700,291233530,9650,9650,9650,9650,28
20230726,102600,290963330,9650,9680,9680,9650,3215
20230726,102500,259898950,9690,9690,9690,9690,0
20230726,102400,259898950,9690,9680,9690,9670,565
20230726,102300,254429590,9680,9680,9680,9680,21
20230726,102200,254226310,9680,9690,9690,9680,336
20230726,102100,250970700,9690,9690,9690,9690,101
20230726,102000,249992010,9700,9700,9700,9700,0
20230726,101900,249992010,9700,9700,9700,9700,0
20230726,101800,249992010,9700,9720,9720,9700,489
20230726,101700,245247170,9710,9710,9710,9710,0
20230726,101600,245247170,9710,9710,9710,9710,117
20230726,101500,244111100,9720,9720,9720,9720,102
20230726,101400,243119660,9720,9720,9720,9720,7
20230726,101300,243051620,9710,9710,9710,9710,0
20230726,101200,243051620,9710,9710,9710,9710,0
20230726,101100,243051620,9710,9730,9730,9710,1377
20230726,101000,229668690,9730,9730,9730,9730,4
20230726,100900,229629770,9730,9730,9730,9730,6
20230726,100800,229571390,9730,9730,9730,9730,800
20230726,100700,221787390,9740,9740,9740,9740,150
20230726,100600,220326390,9740,9750,9750,9740,90
20230726,100500,219449580,9770,9770,9770,9770,0
20230726,100400,219449580,9770,9770,9770,9770,3
20230726,100300,219420270,9770,9750,9770,9730,1141
20230726,100200,208307770,9760,9760,9760,9760,102
20230726,100100,207312250,9750,9760,9760,9750,884
20230726,100000,198692950,9760,9770,9770,9760,230
20230726,095900,196445860,9770,9770,9770,9770,0
20230726,095800,196445860,9770,9770,9770,9770,0
20230726,095700,196445860,9770,9770,9770,9770,0
20230726,095600,196445860,9770,9750,9770,9750,225
20230726,095500,194250090,9750,9760,9760,9750,509
20230726,095400,189287320,9760,9760,9760,9760,527
20230726,095300,184143800,9770,9770,9770,9770,16
20230726,095200,183987480,9770,9770,9770,9770,25
20230726,095100,183743230,9780,9780,9780,9780,10
20230726,095000,183645430,9770,9770,9770,9770,183
20230726,094900,181857520,9770,9770,9770,9770,2
20230726,094800,181837980,9770,9770,9770,9770,0
20230726,094700,181837980,9770,9770,9770,9770,6
20230726,094600,181779360,9770,9770,9770,9770,1
20230726,094500,181769590,9760,9760,9760,9760,23
20230726,094400,181545110,9770,9770,9770,9770,0
20230726,094300,181545110,9770,9770,9770,9770,1
20230726,094200,181535340,9760,9760,9760,9760,75
20230726,094100,180803340,9760,9760,9760,9760,1063
20230726,094000,170428460,9770,9770,9770,9770,0
20230726,093900,170428460,9770,9770,9770,9760,308
20230726,093800,167419310,9770,9760,9770,9760,396
20230726,093700,163554320,9750,9760,9760,9750,1276
20230726,093600,151102300,9770,9770,9770,9770,1
20230726,093500,151092530,9760,9760,9780,9760,1019
20230726,093400,141147070,9760,9770,9780,9760,1228
20230726,093300,129152750,9780,9780,9780,9780,471
20230726,093200,124546370,9780,9780,9780,9780,102
20230726,093100,123548810,9770,9770,9770,9770,0
20230726,093000,123548810,9770,9770,9770,9770,24
20230726,092900,123314330,9770,9780,9780,9770,1620
20230726,092800,107476930,9760,9760,9760,9760,4
20230726,092700,107437890,9760,9770,9780,9760,392
20230726,092600,103608770,9770,9770,9770,9770,23
20230726,092500,103384060,9770,9800,9810,9770,1922
20230726,092400,84560770,9810,9810,9810,9810,153
20230726,092300,83059840,9810,9810,9810,9810,1
20230726,092200,83050030,9820,9820,9820,9820,0
20230726,092100,83050030,9820,9820,9820,9820,51
20230726,092000,82549210,9810,9840,9840,9810,466
20230726,091900,77977720,9820,9820,9820,9820,500
20230726,091800,73067720,9810,9810,9810,9810,594
20230726,091700,67240580,9810,9810,9810,9810,953
20230726,091600,57891650,9810,9820,9820,9810,55
20230726,091500,57352090,9820,9820,9820,9820,1040
20230726,091400,47139290,9830,9840,9840,9830,195
20230726,091300,45222420,9830,9850,9850,9830,2040
20230726,091200,25147060,9850,9850,9850,9850,183
20230726,091100,23344510,9850,9860,9860,9850,373
20230726,091000,19668850,9860,9860,9860,9860,0
20230726,090900,19668850,9860,9860,9860,9860,191
20230726,090800,17785590,9840,9850,9850,9840,616
20230726,090700,11720450,9870,9860,9870,9860,241
20230726,090600,9343990,9870,9870,9870,9870,252
20230726,090500,6856750,9910,9880,9910,9880,11
20230726,090400,6748040,9880,9880,9880,9880,350
20230726,090300,3290040,9880,9880,9880,9880,0
20230726,090200,3290040,9880,9880,9880,9880,0
20230726,090100,3290040,9880,9880,9880,9880,0
20230726,090000,3290040,9880,9880,9880,9880,333