stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184500,8930843560,7140,7140,7140,7140,6570
20230726,184400,8930843560,7140,7140,7140,7140,0
20230726,184300,8930843560,7140,7140,7140,7140,0
20230726,184200,8930843560,7140,7140,7140,7140,0
20230726,184100,8930843560,7140,7140,7140,7140,0
20230726,184000,8930843560,7140,7140,7140,7140,0
20230726,183900,8930843560,7140,7140,7140,7140,0
20230726,183800,8930843560,7140,7140,7140,7140,0
20230726,183700,8930843560,7140,7140,7140,7140,0
20230726,183600,8930843560,7140,7140,7140,7140,0
20230726,183500,8930843560,7140,7140,7140,7140,0
20230726,183400,8930843560,7140,7140,7140,7140,0
20230726,183300,8930843560,7140,7140,7140,7140,0
20230726,183200,8930843560,7140,7140,7140,7140,0
20230726,183100,8930843560,7140,7140,7140,7140,0
20230726,183000,8930843560,7140,7140,7140,7140,0
20230726,182900,8930843560,7140,7140,7140,7140,0
20230726,182800,8930843560,7140,7140,7140,7140,0
20230726,182700,8930843560,7140,7140,7140,7140,0
20230726,182600,8930843560,7140,7140,7140,7140,0
20230726,182500,8930843560,7140,7140,7140,7140,0
20230726,182400,8930843560,7140,7140,7140,7140,0
20230726,182300,8930843560,7140,7140,7140,7140,0
20230726,182200,8930843560,7140,7140,7140,7140,0
20230726,182100,8930843560,7140,7140,7140,7140,0
20230726,182000,8930843560,7140,7140,7140,7140,0
20230726,181900,8930843560,7140,7140,7140,7140,0
20230726,181800,8930843560,7140,7140,7140,7140,0
20230726,181700,8930843560,7140,7140,7140,7140,0
20230726,181600,8930843560,7140,7140,7140,7140,0
20230726,181500,8930843560,7140,7140,7140,7140,6570
20230726,181400,8930843560,7140,7140,7140,7140,0
20230726,181300,8930843560,7140,7140,7140,7140,0
20230726,181200,8930843560,7140,7140,7140,7140,0
20230726,181100,8930843560,7140,7140,7140,7140,0
20230726,181000,8930843560,7140,7140,7140,7140,0
20230726,180900,8930843560,7140,7140,7140,7140,0
20230726,180800,8930843560,7140,7140,7140,7140,0
20230726,180700,8930843560,7140,7140,7140,7140,0
20230726,180600,8930843560,7140,7140,7140,7140,0
20230726,180500,8930843560,7140,7140,7140,7140,0
20230726,180400,8930843560,7140,7140,7140,7140,0
20230726,180300,8930843560,7140,7140,7140,7140,0
20230726,180200,8930843560,7140,7140,7140,7140,0
20230726,180100,8930843560,7140,7140,7140,7140,0
20230726,180000,8930843560,7140,7140,7140,7140,0
20230726,175900,8930843560,7140,7140,7140,7140,0
20230726,175800,8930843560,7140,7140,7140,7140,0
20230726,175700,8930843560,7140,7140,7140,7140,0
20230726,175600,8930843560,7140,7140,7140,7140,0
20230726,175500,8930843560,7140,7140,7140,7140,0
20230726,175400,8930843560,7140,7140,7140,7140,0
20230726,175300,8930843560,7140,7140,7140,7140,0
20230726,175200,8930843560,7140,7140,7140,7140,0
20230726,175100,8930843560,7140,7140,7140,7140,0
20230726,175000,8930843560,7140,7140,7140,7140,0
20230726,174900,8930843560,7140,7140,7140,7140,0
20230726,174800,8930843560,7140,7140,7140,7140,0
20230726,174700,8930843560,7140,7140,7140,7140,0
20230726,174600,8930843560,7140,7140,7140,7140,0
20230726,174500,8930843560,7140,7140,7140,7140,6570
20230726,174400,8930843560,7140,7140,7140,7140,0
20230726,174300,8930843560,7140,7140,7140,7140,0
20230726,174200,8930843560,7140,7140,7140,7140,0
20230726,174100,8930843560,7140,7140,7140,7140,0
20230726,174000,8930843560,7140,7140,7140,7140,0
20230726,173900,8930843560,7140,7140,7140,7140,0
20230726,173800,8930843560,7140,7140,7140,7140,0
20230726,173700,8930843560,7140,7140,7140,7140,0
20230726,173600,8930843560,7140,7140,7140,7140,0
20230726,173500,8930843560,7140,7140,7140,7140,0
20230726,173400,8930843560,7140,7140,7140,7140,0
20230726,173300,8930843560,7140,7140,7140,7140,0
20230726,173200,8930843560,7140,7140,7140,7140,0
20230726,173100,8930843560,7140,7140,7140,7140,0
20230726,173000,8930843560,7140,7140,7140,7140,0
20230726,172900,8930843560,7140,7140,7140,7140,0
20230726,172800,8930843560,7140,7140,7140,7140,0
20230726,172700,8930843560,7140,7140,7140,7140,0
20230726,172600,8930843560,7140,7140,7140,7140,0
20230726,172500,8930843560,7140,7140,7140,7140,0
20230726,172400,8930843560,7140,7140,7140,7140,0
20230726,172300,8930843560,7140,7140,7140,7140,0
20230726,172200,8930843560,7140,7140,7140,7140,0
20230726,172100,8930843560,7140,7140,7140,7140,0
20230726,172000,8930843560,7140,7140,7140,7140,0
20230726,171900,8930843560,7140,7140,7140,7140,0
20230726,171800,8930843560,7140,7140,7140,7140,0
20230726,171700,8930843560,7140,7140,7140,7140,0
20230726,171600,8930843560,7140,7140,7140,7140,0
20230726,171500,8930843560,7140,7140,7140,7140,6570
20230726,171400,8930843560,7140,7140,7140,7140,0
20230726,171300,8930843560,7140,7140,7140,7140,0
20230726,171200,8930843560,7140,7140,7140,7140,0
20230726,171100,8930843560,7140,7140,7140,7140,0
20230726,171000,8930843560,7140,7140,7140,7140,0
20230726,170900,8930843560,7140,7140,7140,7140,0
20230726,170800,8930843560,7140,7140,7140,7140,0
20230726,170700,8930843560,7140,7140,7140,7140,0
20230726,170600,8930843560,7140,7140,7140,7140,0
20230726,170500,8930843560,7140,7140,7140,7140,0
20230726,170400,8930843560,7140,7140,7140,7140,0
20230726,170300,8930843560,7140,7140,7140,7140,0
20230726,170200,8930843560,7140,7140,7140,7140,0
20230726,170100,8930843560,7140,7140,7140,7140,0
20230726,170000,8930843560,7140,7140,7140,7140,0
20230726,165900,8930843560,7140,7140,7140,7140,0
20230726,165800,8930843560,7140,7140,7140,7140,0
20230726,165700,8930843560,7140,7140,7140,7140,0
20230726,165600,8930843560,7140,7140,7140,7140,0
20230726,165500,8930843560,7140,7140,7140,7140,0
20230726,165400,8930843560,7140,7140,7140,7140,0
20230726,165300,8930843560,7140,7140,7140,7140,0
20230726,165200,8930843560,7140,7140,7140,7140,0
20230726,165100,8930843560,7140,7140,7140,7140,0
20230726,165000,8930843560,7140,7140,7140,7140,0
20230726,164900,8930843560,7140,7140,7140,7140,0
20230726,164800,8930843560,7140,7140,7140,7140,0
20230726,164700,8930843560,7140,7140,7140,7140,0
20230726,164600,8930843560,7140,7140,7140,7140,0
20230726,164500,8930843560,7140,7140,7140,7140,6570
20230726,164400,8930843560,7140,7140,7140,7140,0
20230726,164300,8930843560,7140,7140,7140,7140,0
20230726,164200,8930843560,7140,7140,7140,7140,0
20230726,164100,8930843560,7140,7140,7140,7140,0
20230726,164000,8930843560,7140,7140,7140,7140,0
20230726,163900,8930843560,7140,7140,7140,7140,0
20230726,163800,8930843560,7140,7140,7140,7140,0
20230726,163700,8930843560,7140,7140,7140,7140,0
20230726,163600,8930843560,7140,7140,7140,7140,0
20230726,163500,8930843560,7140,7140,7140,7140,0
20230726,163400,8930843560,7140,7140,7140,7140,0
20230726,163300,8930843560,7140,7140,7140,7140,0
20230726,163200,8930843560,7140,7140,7140,7140,0
20230726,163100,8930843560,7140,7140,7140,7140,0
20230726,163000,8930843560,7140,7140,7140,7140,0
20230726,162900,8930843560,7140,7140,7140,7140,0
20230726,162800,8930843560,7140,7140,7140,7140,0
20230726,162700,8930843560,7140,7140,7140,7140,0
20230726,162600,8930843560,7140,7140,7140,7140,0
20230726,162500,8930843560,7140,7140,7140,7140,0
20230726,162400,8930843560,7140,7140,7140,7140,0
20230726,162300,8930843560,7140,7140,7140,7140,0
20230726,162200,8930843560,7140,7140,7140,7140,0
20230726,162100,8930843560,7140,7140,7140,7140,0
20230726,162000,8930843560,7140,7140,7140,7140,0
20230726,161900,8930843560,7140,7140,7140,7140,0
20230726,161800,8930843560,7140,7140,7140,7140,0
20230726,161700,8930843560,7140,7140,7140,7140,0
20230726,161600,8930843560,7140,7140,7140,7140,0
20230726,161500,8930843560,7140,7140,7140,7140,6570
20230726,161400,8930843560,7140,7140,7140,7140,0
20230726,161300,8930843560,7140,7140,7140,7140,0
20230726,161200,8930843560,7140,7140,7140,7140,0
20230726,161100,8930843560,7140,7140,7140,7140,0
20230726,161000,8930843560,7140,7140,7140,7140,0
20230726,160900,8930843560,7140,7140,7140,7140,0
20230726,160800,8930843560,7140,7140,7140,7140,0
20230726,160700,8930843560,7140,7140,7140,7140,0
20230726,160600,8930843560,7140,7140,7140,7140,0
20230726,160500,8930843560,7140,7140,7140,7140,0
20230726,160400,8930843560,7140,7140,7140,7140,0
20230726,160300,8930843560,7140,7140,7140,7140,0
20230726,160200,8930843560,7140,7140,7140,7140,0
20230726,160100,8930843560,7140,7140,7140,7140,0
20230726,160000,8930843560,7140,7140,7140,7140,0
20230726,155900,8930843560,7140,7140,7140,7140,0
20230726,155800,8930843560,7140,7140,7140,7140,0
20230726,155700,8930843560,7140,7140,7140,7140,0
20230726,155600,8930843560,7140,7140,7140,7140,0
20230726,155500,8930843560,7140,7140,7140,7140,0
20230726,155400,8930843560,7140,7140,7140,7140,0
20230726,155300,8930843560,7140,7140,7140,7140,0
20230726,155200,8930843560,7140,7140,7140,7140,0
20230726,155100,8930843560,7140,7140,7140,7140,0
20230726,155000,8930843560,7140,7140,7140,7140,0
20230726,154900,8930843560,7140,7140,7140,7140,0
20230726,154800,8930843560,7140,7140,7140,7140,0
20230726,154700,8930843560,7140,7140,7140,7140,0
20230726,154600,8930843560,7140,7140,7140,7140,0
20230726,154500,8930843560,7140,7140,7140,7140,6570
20230726,154400,8930843560,7140,7140,7140,7140,0
20230726,154300,8930843560,7140,7140,7140,7140,0
20230726,154200,8930843560,7140,7140,7140,7140,0
20230726,154100,8930843560,7140,7140,7140,7140,0
20230726,154000,8930843560,7140,7140,7140,7140,0
20230726,153900,8930843560,7140,7140,7140,7140,0
20230726,153800,8930843560,7140,7140,7140,7140,0
20230726,153700,8930843560,7140,7140,7140,7140,0
20230726,153600,8930843560,7140,7140,7140,7140,0
20230726,153500,8930843560,7140,7140,7140,7140,0
20230726,153400,8930843560,7140,7140,7140,7140,0
20230726,153300,8930843560,7140,7140,7140,7140,0
20230726,153200,8930843560,7140,7140,7140,7140,0
20230726,153100,8930843560,7140,7140,7140,7140,0
20230726,153000,8930843560,7140,7140,7140,7140,6570
20230726,152900,8883933760,7150,7150,7150,7150,0
20230726,152800,8883933760,7150,7150,7150,7150,0
20230726,152700,8883933760,7150,7150,7150,7150,0
20230726,152600,8883933760,7150,7150,7150,7150,0
20230726,152500,8883933760,7150,7150,7150,7150,0
20230726,152400,8883933760,7150,7150,7150,7150,0
20230726,152300,8883933760,7150,7150,7150,7150,0
20230726,152200,8883933760,7150,7150,7150,7150,0
20230726,152100,8883933760,7150,7150,7150,7150,0
20230726,152000,8883933760,7150,7150,7150,7150,0
20230726,151900,8883933760,7150,7180,7190,7140,4296
20230726,151800,8853227330,7190,7150,7190,7140,2701
20230726,151700,8833894760,7150,7140,7150,7140,2958
20230726,151600,8812753560,7150,7150,7150,7140,697
20230726,151500,8807770710,7150,7150,7160,7140,4279
20230726,151400,8777179710,7160,7150,7160,7150,355
20230726,151300,8774639500,7160,7160,7160,7160,608
20230726,151200,8770286220,7160,7180,7180,7150,1459
20230726,151100,8759849820,7180,7160,7180,7150,2838
20230726,151000,8739535470,7160,7150,7180,7140,3187
20230726,150900,8716728550,7150,7130,7150,7130,998
20230726,150800,8709602020,7130,7130,7130,7120,2646
20230726,150700,8690748220,7130,7170,7170,7130,2452
20230726,150600,8673232020,7180,7190,7190,7160,1515
20230726,150500,8662380270,7190,7160,7190,7160,594
20230726,150400,8658126430,7160,7160,7160,7140,1435
20230726,150300,8647872140,7160,7170,7180,7150,1475
20230726,150200,8637318380,7170,7160,7180,7160,896
20230726,150100,8630895720,7170,7200,7220,7170,1092
20230726,150000,8623041310,7210,7200,7220,7190,4747
20230726,145900,8588850580,7200,7190,7200,7180,644
20230726,145800,8584222470,7180,7170,7180,7160,2102
20230726,145700,8569145220,7170,7170,7170,7160,1632
20230726,145600,8557453780,7160,7170,7170,7130,5705
20230726,145500,8516632450,7160,7160,7180,7160,774
20230726,145400,8511081830,7160,7160,7160,7140,1868
20230726,145300,8497735830,7160,7170,7180,7160,2961
20230726,145200,8476504030,7170,7140,7170,7140,362
20230726,145100,8473913260,7140,7130,7140,7130,1085
20230726,145000,8466177110,7120,7120,7130,7120,841
20230726,144900,8460185250,7130,7130,7130,7130,88
20230726,144800,8459557810,7130,7140,7140,7130,1237
20230726,144700,8450737980,7140,7140,7140,7140,773
20230726,144600,8445218760,7140,7130,7140,7130,1165
20230726,144500,8436912060,7130,7120,7130,7110,894
20230726,144400,8430551470,7120,7150,7150,7120,3424
20230726,144300,8406154590,7150,7140,7150,7140,65
20230726,144200,8405690290,7140,7180,7180,7140,1227
20230726,144100,8396915980,7170,7150,7190,7150,3691
20230726,144000,8370453050,7140,7130,7140,7120,5905
20230726,143900,8328329330,7120,7120,7130,7120,621
20230726,143800,8323904080,7120,7120,7120,7120,1336
20230726,143700,8314391760,7120,7130,7130,7120,626
20230726,143600,8309933890,7130,7120,7130,7110,1119
20230726,143500,8301969380,7100,7130,7130,7100,7370
20230726,143400,8249444970,7140,7140,7140,7130,1890
20230726,143300,8235966690,7140,7130,7140,7130,1293
20230726,143200,8226745270,7140,7140,7140,7130,376
20230726,143100,8224061000,7140,7150,7150,7140,1369
20230726,143000,8214285450,7150,7150,7170,7150,945
20230726,142900,8207522930,7150,7130,7160,7130,868
20230726,142800,8201329240,7130,7130,7130,7130,19
20230726,142700,8201193770,7120,7110,7120,7100,278
20230726,142600,8199215520,7100,7110,7110,7100,912
20230726,142500,8192736500,7110,7120,7120,7100,1749
20230726,142400,8180312040,7120,7110,7130,7110,1661
20230726,142300,8168495620,7110,7120,7120,7100,423
20230726,142200,8165486360,7120,7130,7140,7120,626
20230726,142100,8161023620,7130,7150,7170,7130,3065
20230726,142000,8139114320,7170,7130,7190,7130,6893
20230726,141900,8089762250,7140,7130,7140,7130,281
20230726,141800,8087757400,7130,7120,7130,7120,549
20230726,141700,8083844040,7140,7090,7140,7080,32452
20230726,141600,7853260530,7090,7070,7090,7070,6810
20230726,141500,7805079230,7080,7080,7080,7070,392
20230726,141400,7802306250,7070,7070,7090,7070,2843
20230726,141300,7782192200,7080,7080,7090,7080,1213
20230726,141200,7773600050,7080,7080,7080,7070,1494
20230726,141100,7763028780,7080,7100,7100,7080,3010
20230726,141000,7741685450,7100,7080,7100,7080,3707
20230726,140900,7715420820,7080,7070,7080,7070,1489
20230726,140800,7704885710,7070,7070,7080,7060,1393
20230726,140700,7695038540,7070,7100,7110,7060,2364
20230726,140600,7678298760,7100,7080,7110,7070,4735
20230726,140500,7644776570,7070,7080,7080,7070,5059
20230726,140400,7608969600,7080,7110,7110,7080,2899
20230726,140300,7588398680,7090,7090,7120,7090,2309
20230726,140200,7571993990,7090,7070,7100,7070,5207
20230726,140100,7535073750,7070,7120,7120,7070,5736
20230726,140000,7494378640,7120,7130,7130,7120,1903
20230726,135900,7480820290,7130,7140,7140,7130,5830
20230726,135800,7439251160,7140,7130,7140,7130,400
20230726,135700,7436397010,7130,7140,7140,7130,1316
20230726,135600,7427001060,7140,7110,7140,7110,4287
20230726,135500,7396468030,7110,7110,7120,7100,4165
20230726,135400,7366865140,7110,7120,7130,7110,1593
20230726,135300,7355526480,7120,7140,7150,7120,3883
20230726,135200,7327813900,7140,7120,7140,7120,2652
20230726,135100,7308909870,7120,7140,7150,7110,8829
20230726,135000,7245982320,7140,7140,7140,7130,305
20230726,134900,7243807070,7140,7150,7150,7120,824
20230726,134800,7237926060,7120,7160,7160,7120,3771
20230726,134700,7210968850,7160,7160,7160,7150,2472
20230726,134600,7193285040,7170,7180,7190,7160,2031
20230726,134500,7178731570,7190,7160,7190,7150,3042
20230726,134400,7156912910,7160,7140,7160,7130,5225
20230726,134300,7119617860,7140,7130,7140,7120,1245
20230726,134200,7110742010,7130,7140,7150,7130,3019
20230726,134100,7089198320,7140,7150,7150,7130,2493
20230726,134000,7071379480,7150,7150,7170,7130,3014
20230726,133900,7049829810,7150,7170,7200,7150,4788
20230726,133800,7015521640,7170,7210,7210,7170,6201
20230726,133700,6970976180,7210,7170,7230,7170,13979
20230726,133600,6870342950,7160,7150,7170,7140,2701
20230726,133500,6851043540,7150,7150,7150,7140,2422
20230726,133400,6833740100,7140,7140,7170,7140,476
20230726,133300,6830341160,7140,7150,7170,7140,5113
20230726,133200,6793770300,7140,7130,7150,7120,1582
20230726,133100,6782484310,7130,7130,7140,7130,1597
20230726,133000,6771097630,7130,7130,7140,7130,1682
20230726,132900,6759102650,7120,7170,7190,7120,4185
20230726,132800,6729217830,7120,7130,7150,7120,1583
20230726,132700,6717911290,7130,7150,7150,7120,2151
20230726,132600,6702563980,7160,7160,7180,7150,4254
20230726,132500,6672124320,7160,7220,7250,7160,1831
20230726,132400,6658944680,7230,7190,7250,7190,8553
20230726,132300,6597221880,7190,7170,7190,7160,1317
20230726,132200,6587765760,7170,7180,7180,7150,1356
20230726,132100,6578062590,7180,7190,7190,7180,450
20230726,132000,6574831580,7190,7180,7190,7180,3381
20230726,131900,6550553220,7180,7180,7190,7180,3855
20230726,131800,6522866670,7180,7130,7180,7130,8897
20230726,131700,6459370090,7130,7130,7130,7130,911
20230726,131600,6452874660,7130,7130,7140,7130,456
20230726,131500,6449623120,7130,7130,7140,7130,1184
20230726,131400,6441180030,7120,7130,7130,7120,764
20230726,131300,6435735820,7120,7100,7130,7100,4492
20230726,131200,6403782240,7090,7080,7090,7080,980
20230726,131100,6396834090,7070,7070,7090,7070,2327
20230726,131000,6380357670,7070,7080,7090,7070,3267
20230726,130900,6357227850,7080,7090,7090,7080,248
20230726,130800,6355472000,7080,7080,7100,7080,913
20230726,130700,6349006440,7080,7090,7110,7070,2146
20230726,130600,6333816220,7090,7100,7100,7090,1914
20230726,130500,6320240400,7100,7110,7110,7100,2344
20230726,130400,6303593120,7120,7120,7120,7110,199
20230726,130300,6302176410,7070,7100,7100,7070,8583
20230726,130200,6241369770,7100,7090,7110,7090,1520
20230726,130100,6230579880,7090,7090,7100,7090,1889
20230726,130000,6217181870,7090,7110,7110,7090,4591
20230726,125900,6184559370,7120,7120,7120,7120,735
20230726,125800,6179326170,7120,7130,7130,7120,331
20230726,125700,6176968000,7120,7120,7130,7120,279
20230726,125600,6174981010,7110,7110,7110,7110,70
20230726,125500,6174483310,7100,7110,7110,7100,879
20230726,125400,6168242400,7100,7140,7140,7100,5709
20230726,125300,6127662400,7140,7140,7140,7120,762
20230726,125200,6122233720,7120,7140,7140,7120,2127
20230726,125100,6107079050,7140,7130,7140,7130,989
20230726,125000,6100027100,7120,7100,7120,7100,440
20230726,124900,6096901370,7110,7100,7110,7100,1303
20230726,124800,6087650040,7090,7090,7100,7090,2092
20230726,124700,6072814890,7100,7090,7100,7080,3924
20230726,124600,6044985210,7080,7080,7090,7080,1801
20230726,124500,6032234070,7090,7100,7100,7070,3053
20230726,124400,6010614540,7110,7110,7110,7110,503
20230726,124300,6007038210,7110,7100,7110,7100,777
20230726,124200,6001514320,7100,7110,7110,7100,4789
20230726,124100,5967511720,7110,7110,7110,7110,1822
20230726,124000,5954557300,7110,7110,7110,7110,181
20230726,123900,5953270390,7120,7120,7120,7120,940
20230726,123800,5946577590,7120,7110,7120,7100,1932
20230726,123700,5932851650,7110,7110,7110,7110,3758
20230726,123600,5906132270,7110,7130,7130,7110,5383
20230726,123500,5867839970,7130,7150,7150,7130,4733
20230726,123400,5834034520,7150,7160,7160,7150,1391
20230726,123300,5824088850,7150,7160,7160,7150,65
20230726,123200,5823623700,7160,7150,7160,7150,550
20230726,123100,5819686200,7150,7140,7150,7140,1195
20230726,123000,5811150010,7140,7140,7140,7140,586
20230726,122900,5806965970,7140,7140,7140,7140,695
20230726,122800,5802003670,7140,7140,7140,7140,1098
20230726,122700,5794163950,7140,7170,7170,7140,695
20230726,122600,5789192170,7170,7160,7170,7160,471
20230726,122500,5785819790,7160,7160,7170,7160,201
20230726,122400,5784380620,7160,7160,7160,7140,3128
20230726,122300,5762019530,7160,7160,7170,7160,748
20230726,122200,5756662910,7170,7170,7170,7170,2
20230726,122100,5756648570,7170,7160,7170,7160,23
20230726,122000,5756483770,7170,7160,7170,7150,430
20230726,121900,5753402760,7150,7140,7150,7140,1018
20230726,121800,5746131540,7140,7150,7150,7140,2510
20230726,121700,5728195290,7160,7170,7170,7150,518
20230726,121600,5724488350,7160,7160,7160,7160,1689
20230726,121500,5712395110,7160,7150,7160,7150,726
20230726,121400,5707202150,7150,7150,7150,7150,224
20230726,121300,5705600550,7150,7150,7150,7150,2955
20230726,121200,5684472300,7150,7170,7170,7150,2485
20230726,121100,5666683900,7170,7170,7170,7170,299
20230726,121000,5664540070,7170,7180,7180,7170,2144
20230726,120900,5649162430,7180,7180,7180,7180,118
20230726,120800,5648315190,7170,7170,7170,7170,8
20230726,120700,5648257830,7170,7170,7170,7170,1487
20230726,120600,5637596040,7170,7180,7180,7170,865
20230726,120500,5631393120,7180,7180,7180,7170,234
20230726,120400,5629714020,7180,7170,7180,7170,1086
20230726,120300,5621917340,7180,7180,7180,7180,428
20230726,120200,5618844300,7180,7190,7190,7180,1790
20230726,120100,5605983620,7190,7210,7210,7190,4233
20230726,120000,5575546270,7210,7200,7210,7200,535
20230726,115900,5571691580,7200,7200,7200,7200,5
20230726,115800,5571655580,7200,7190,7210,7180,5105
20230726,115700,5534941430,7190,7190,7190,7190,3295
20230726,115600,5511250380,7200,7200,7200,7190,2089
20230726,115500,5496210530,7200,7190,7200,7190,801
20230726,115400,5490445450,7190,7210,7210,7190,795
20230726,115300,5484716180,7200,7190,7200,7190,4241
20230726,115200,5454188730,7190,7190,7190,7180,799
20230726,115100,5448447420,7180,7180,7190,7180,312
20230726,115000,5446207210,7190,7170,7190,7170,7783
20230726,114900,5390336080,7170,7170,7170,7170,906
20230726,114800,5383840060,7170,7170,7170,7170,2383
20230726,114700,5366753950,7170,7170,7180,7170,3452
20230726,114600,5341997580,7180,7180,7180,7180,4222
20230726,114500,5311683620,7180,7190,7190,7180,95
20230726,114400,5311001450,7180,7180,7190,7180,576
20230726,114300,5306865160,7180,7170,7180,7170,1018
20230726,114200,5299558970,7170,7180,7180,7170,1639
20230726,114100,5287807330,7180,7180,7180,7180,595
20230726,114000,5283535230,7180,7170,7180,7170,1184
20230726,113900,5275036020,7170,7170,7170,7170,484
20230726,113800,5271565740,7170,7170,7180,7170,198
20230726,113700,5270145960,7170,7170,7170,7170,704
20230726,113600,5265098280,7170,7170,7180,7170,133
20230726,113500,5264144170,7180,7180,7180,7180,110
20230726,113400,5263354370,7180,7160,7180,7160,1248
20230726,113300,5254406410,7160,7170,7170,7160,560
20230726,113200,5250392210,7180,7170,7180,7150,2823
20230726,113100,5230193670,7170,7150,7170,7150,1705
20230726,113000,5217997060,7150,7150,7150,7150,126
20230726,112900,5217096160,7150,7150,7150,7140,510
20230726,112800,5213450410,7150,7150,7150,7150,58
20230726,112700,5213035710,7150,7150,7150,7150,200
20230726,112600,5211605710,7150,7140,7150,7140,6606
20230726,112500,5164418190,7140,7120,7140,7120,472
20230726,112400,5161053840,7120,7110,7120,7110,913
20230726,112300,5154561170,7110,7110,7110,7100,1103
20230726,112200,5146722840,7110,7110,7120,7110,141
20230726,112100,5145720310,7110,7120,7120,7110,527
20230726,112000,5141971260,7120,7120,7130,7100,779
20230726,111900,5136431670,7120,7120,7130,7120,1901
20230726,111800,5122896280,7100,7100,7100,7100,2664
20230726,111700,5103981880,7100,7120,7120,7100,1245
20230726,111600,5095126970,7120,7120,7120,7120,108
20230726,111500,5094358010,7110,7110,7130,7100,7488
20230726,111400,5041132130,7110,7120,7120,7110,1223
20230726,111300,5032429990,7130,7130,7130,7130,269
20230726,111200,5030512020,7120,7130,7140,7120,618
20230726,111100,5026105150,7130,7110,7130,7110,963
20230726,111000,5019240450,7110,7080,7120,7080,1458
20230726,110900,5008866160,7080,7110,7120,7080,7233
20230726,110800,4957565120,7110,7120,7120,7110,239
20230726,110700,4955865810,7120,7140,7140,7120,1949
20230726,110600,4941977550,7140,7140,7140,7130,456
20230726,110500,4938724710,7140,7140,7140,7140,1411
20230726,110400,4928650170,7140,7130,7140,7130,2237
20230726,110300,4912685680,7130,7140,7140,7130,467
20230726,110200,4909355430,7150,7160,7170,7130,3203
20230726,110100,4886462470,7170,7120,7170,7120,1734
20230726,110000,4874057520,7110,7150,7150,7110,1439
20230726,105900,4863796580,7150,7130,7150,7130,1437
20230726,105800,4853531040,7150,7100,7150,7100,304
20230726,105700,4851361540,7100,7090,7140,7090,5072
20230726,105600,4815336700,7100,7140,7140,7090,3093
20230726,105500,4793305670,7140,7130,7150,7130,883
20230726,105400,4786996370,7090,7100,7120,7090,2523
20230726,105300,4769071060,7100,7130,7130,7100,2653
20230726,105200,4750185250,7130,7110,7130,7110,1378
20230726,105100,4740375160,7110,7100,7110,7080,3976
20230726,105000,4712155350,7080,7070,7100,7050,8893
20230726,104900,4649248220,7070,7060,7070,7050,3662
20230726,104800,4623379850,7070,7040,7080,7030,7467
20230726,104700,4570751660,7040,7050,7060,7030,16700
20230726,104600,4453070960,7050,7070,7070,7040,6003
20230726,104500,4410785340,7070,7050,7070,7050,4301
20230726,104400,4380413430,7060,7050,7060,7050,2829
20230726,104300,4360453520,7040,7050,7070,7040,6640
20230726,104200,4313619860,7040,7070,7070,7040,11455
20230726,104100,4232839440,7070,7070,7080,7070,3031
20230726,104000,4211408300,7080,7080,7090,7080,4659
20230726,103900,4178414790,7080,7100,7100,7080,2245
20230726,103800,4162510870,7090,7090,7100,7090,2251
20230726,103700,4146550000,7090,7100,7100,7090,3244
20230726,103600,4123537220,7100,7100,7100,7100,4169
20230726,103500,4093937320,7110,7100,7110,7090,9823
20230726,103400,4024149610,7100,7110,7120,7100,4282
20230726,103300,3993721300,7110,7110,7110,7090,1725
20230726,103200,3981474340,7110,7080,7110,7080,6118
20230726,103100,3938065690,7080,7080,7100,7070,8162
20230726,103000,3880206790,7090,7110,7110,7070,10781
20230726,102900,3803904520,7110,7080,7110,7080,3481
20230726,102800,3779193250,7090,7100,7110,7080,5541
20230726,102700,3739914460,7100,7100,7120,7090,4396
20230726,102600,3708674500,7100,7100,7120,7090,3863
20230726,102500,3681252370,7100,7100,7130,7100,10866
20230726,102400,3604099420,7100,7130,7140,7100,8797
20230726,102300,3541484910,7130,7140,7140,7120,2881
20230726,102200,3520931940,7150,7160,7170,7150,9174
20230726,102100,3455322260,7170,7170,7180,7150,2280
20230726,102000,3438995040,7170,7180,7180,7160,391
20230726,101900,3436190480,7170,7180,7180,7170,972
20230726,101800,3429216000,7170,7180,7190,7170,1231
20230726,101700,3420384110,7190,7180,7190,7170,418
20230726,101600,3417385310,7160,7170,7170,7160,1026
20230726,101500,3410037230,7160,7150,7160,7150,684
20230726,101400,3405141410,7160,7170,7170,7160,2033
20230726,101300,3390580790,7170,7170,7190,7170,4403
20230726,101200,3359007410,7190,7150,7190,7150,11420
20230726,101100,3277243990,7150,7140,7150,7140,1640
20230726,101000,3265532000,7130,7130,7150,7120,7040
20230726,100900,3215323400,7120,7140,7140,7110,17059
20230726,100800,3093750610,7140,7150,7160,7130,4819
20230726,100700,3059328910,7150,7140,7170,7140,6030
20230726,100600,3016162860,7160,7150,7160,7150,2751
20230726,100500,2996485910,7160,7150,7160,7150,5154
20230726,100400,2959631630,7160,7170,7180,7160,1666
20230726,100300,2947696890,7160,7160,7180,7160,4209
20230726,100200,2917558430,7160,7180,7180,7160,4618
20230726,100100,2884450850,7180,7190,7200,7170,2497
20230726,100000,2866516460,7170,7190,7200,7170,5657
20230726,095900,2825865320,7190,7190,7200,7170,10351
20230726,095800,2751524020,7200,7200,7200,7190,2688
20230726,095700,2732195040,7200,7210,7220,7200,14453
20230726,095600,2628131380,7210,7220,7220,7200,2009
20230726,095500,2613656080,7220,7210,7220,7200,1854
20230726,095400,2600286590,7200,7210,7220,7200,6958
20230726,095300,2550156260,7210,7210,7220,7200,9844
20230726,095200,2479191590,7210,7240,7240,7210,3004
20230726,095100,2457506530,7230,7230,7240,7220,3285
20230726,095000,2433760590,7230,7230,7240,7230,5336
20230726,094900,2395137640,7230,7230,7230,7210,3227
20230726,094800,2371859620,7230,7220,7230,7210,1255
20230726,094700,2362796980,7220,7220,7240,7210,3858
20230726,094600,2334969010,7230,7230,7240,7220,1564
20230726,094500,2323667430,7240,7230,7240,7220,2195
20230726,094400,2307812880,7220,7230,7250,7220,3464
20230726,094300,2282758170,7240,7240,7260,7240,4023
20230726,094200,2253593220,7240,7240,7250,7220,8985
20230726,094100,2188641910,7240,7230,7250,7220,3160
20230726,094000,2165784600,7230,7240,7240,7220,5753
20230726,093900,2124214790,7230,7260,7270,7230,4689
20230726,093800,2090253050,7260,7270,7270,7260,1281
20230726,093700,2080950310,7270,7270,7280,7260,550
20230726,093600,2076950150,7270,7240,7280,7240,1343
20230726,093500,2067186710,7240,7250,7270,7240,2460
20230726,093400,2049354540,7260,7240,7260,7240,404
20230726,093300,2046425700,7250,7250,7260,7220,1547
20230726,093200,2035218460,7220,7260,7260,7220,13855
20230726,093100,1935057810,7260,7260,7270,7230,4414
20230726,093000,1903050720,7270,7270,7270,7250,4580
20230726,092900,1869794770,7260,7270,7290,7260,3167
20230726,092800,1846766480,7270,7260,7290,7260,3184
20230726,092700,1823599310,7270,7270,7280,7250,3685
20230726,092600,1796820150,7280,7260,7290,7260,3702
20230726,092500,1769916890,7260,7280,7280,7250,4176
20230726,092400,1739632910,7290,7250,7290,7250,2855
20230726,092300,1718888590,7250,7290,7300,7250,4599
20230726,092200,1685461520,7300,7270,7300,7270,6692
20230726,092100,1636734450,7280,7290,7320,7280,4145
20230726,092000,1606520710,7290,7300,7340,7270,8215
20230726,091900,1546581200,7300,7280,7310,7280,6391
20230726,091800,1499943850,7280,7270,7290,7230,15760
20230726,091700,1385555020,7260,7250,7270,7250,1846
20230726,091600,1372141680,7270,7230,7280,7230,11561
20230726,091500,1288279690,7220,7240,7250,7220,7857
20230726,091400,1231442750,7240,7250,7260,7240,9417
20230726,091300,1163228580,7240,7250,7280,7230,9866
20230726,091200,1091661740,7260,7280,7280,7250,1862
20230726,091100,1078135690,7290,7280,7290,7260,4329
20230726,091000,1046622240,7280,7220,7280,7210,10679
20230726,090900,969398060,7220,7290,7300,7210,3673
20230726,090800,942688660,7290,7220,7290,7200,12310
20230726,090700,853618100,7220,7210,7230,7190,22871
20230726,090600,688796090,7210,7250,7280,7210,10333
20230726,090500,613952630,7250,7270,7300,7220,12625
20230726,090400,522280250,7270,7290,7290,7260,3456
20230726,090300,497161540,7290,7290,7290,7260,8480
20230726,090200,435472280,7290,7260,7320,7260,14301
20230726,090100,331160060,7260,7360,7370,7220,26254
20230726,090000,139034050,7370,7400,7450,7370,18796