stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203000,7940034590,8360,8360,8360,8360,10690
20230726,202900,7940034590,8360,8360,8360,8360,0
20230726,202800,7940034590,8360,8360,8360,8360,0
20230726,202700,7940034590,8360,8360,8360,8360,0
20230726,202600,7940034590,8360,8360,8360,8360,0
20230726,202500,7940034590,8360,8360,8360,8360,0
20230726,202400,7940034590,8360,8360,8360,8360,0
20230726,202300,7940034590,8360,8360,8360,8360,0
20230726,202200,7940034590,8360,8360,8360,8360,0
20230726,202100,7940034590,8360,8360,8360,8360,0
20230726,202000,7940034590,8360,8360,8360,8360,0
20230726,201900,7940034590,8360,8360,8360,8360,0
20230726,201800,7940034590,8360,8360,8360,8360,0
20230726,201700,7940034590,8360,8360,8360,8360,0
20230726,201600,7940034590,8360,8360,8360,8360,0
20230726,201500,7940034590,8360,8360,8360,8360,0
20230726,201400,7940034590,8360,8360,8360,8360,0
20230726,201300,7940034590,8360,8360,8360,8360,0
20230726,201200,7940034590,8360,8360,8360,8360,0
20230726,201100,7940034590,8360,8360,8360,8360,0
20230726,201000,7940034590,8360,8360,8360,8360,0
20230726,200900,7940034590,8360,8360,8360,8360,0
20230726,200800,7940034590,8360,8360,8360,8360,0
20230726,200700,7940034590,8360,8360,8360,8360,0
20230726,200600,7940034590,8360,8360,8360,8360,0
20230726,200500,7940034590,8360,8360,8360,8360,0
20230726,200400,7940034590,8360,8360,8360,8360,0
20230726,200300,7940034590,8360,8360,8360,8360,0
20230726,200200,7940034590,8360,8360,8360,8360,0
20230726,200100,7940034590,8360,8360,8360,8360,0
20230726,200000,7940034590,8360,8360,8360,8360,10690
20230726,195900,7940034590,8360,8360,8360,8360,0
20230726,195800,7940034590,8360,8360,8360,8360,0
20230726,195700,7940034590,8360,8360,8360,8360,0
20230726,195600,7940034590,8360,8360,8360,8360,0
20230726,195500,7940034590,8360,8360,8360,8360,0
20230726,195400,7940034590,8360,8360,8360,8360,0
20230726,195300,7940034590,8360,8360,8360,8360,0
20230726,195200,7940034590,8360,8360,8360,8360,0
20230726,195100,7940034590,8360,8360,8360,8360,0
20230726,195000,7940034590,8360,8360,8360,8360,0
20230726,194900,7940034590,8360,8360,8360,8360,0
20230726,194800,7940034590,8360,8360,8360,8360,0
20230726,194700,7940034590,8360,8360,8360,8360,0
20230726,194600,7940034590,8360,8360,8360,8360,0
20230726,194500,7940034590,8360,8360,8360,8360,0
20230726,194400,7940034590,8360,8360,8360,8360,0
20230726,194300,7940034590,8360,8360,8360,8360,0
20230726,194200,7940034590,8360,8360,8360,8360,0
20230726,194100,7940034590,8360,8360,8360,8360,0
20230726,194000,7940034590,8360,8360,8360,8360,0
20230726,193900,7940034590,8360,8360,8360,8360,0
20230726,193800,7940034590,8360,8360,8360,8360,0
20230726,193700,7940034590,8360,8360,8360,8360,0
20230726,193600,7940034590,8360,8360,8360,8360,0
20230726,193500,7940034590,8360,8360,8360,8360,0
20230726,193400,7940034590,8360,8360,8360,8360,0
20230726,193300,7940034590,8360,8360,8360,8360,0
20230726,193200,7940034590,8360,8360,8360,8360,0
20230726,193100,7940034590,8360,8360,8360,8360,0
20230726,193000,7940034590,8360,8360,8360,8360,10690
20230726,192900,7940034590,8360,8360,8360,8360,0
20230726,192800,7940034590,8360,8360,8360,8360,0
20230726,192700,7940034590,8360,8360,8360,8360,0
20230726,192600,7940034590,8360,8360,8360,8360,0
20230726,192500,7940034590,8360,8360,8360,8360,0
20230726,192400,7940034590,8360,8360,8360,8360,0
20230726,192300,7940034590,8360,8360,8360,8360,0
20230726,192200,7940034590,8360,8360,8360,8360,0
20230726,192100,7940034590,8360,8360,8360,8360,0
20230726,192000,7940034590,8360,8360,8360,8360,0
20230726,191900,7940034590,8360,8360,8360,8360,0
20230726,191800,7940034590,8360,8360,8360,8360,0
20230726,191700,7940034590,8360,8360,8360,8360,0
20230726,191600,7940034590,8360,8360,8360,8360,0
20230726,191500,7940034590,8360,8360,8360,8360,0
20230726,191400,7940034590,8360,8360,8360,8360,0
20230726,191300,7940034590,8360,8360,8360,8360,0
20230726,191200,7940034590,8360,8360,8360,8360,0
20230726,191100,7940034590,8360,8360,8360,8360,0
20230726,191000,7940034590,8360,8360,8360,8360,0
20230726,190900,7940034590,8360,8360,8360,8360,0
20230726,190800,7940034590,8360,8360,8360,8360,0
20230726,190700,7940034590,8360,8360,8360,8360,0
20230726,190600,7940034590,8360,8360,8360,8360,0
20230726,190500,7940034590,8360,8360,8360,8360,0
20230726,190400,7940034590,8360,8360,8360,8360,0
20230726,190300,7940034590,8360,8360,8360,8360,0
20230726,190200,7940034590,8360,8360,8360,8360,0
20230726,190100,7940034590,8360,8360,8360,8360,0
20230726,190000,7940034590,8360,8360,8360,8360,10690
20230726,185900,7940034590,8360,8360,8360,8360,0
20230726,185800,7940034590,8360,8360,8360,8360,0
20230726,185700,7940034590,8360,8360,8360,8360,0
20230726,185600,7940034590,8360,8360,8360,8360,0
20230726,185500,7940034590,8360,8360,8360,8360,0
20230726,185400,7940034590,8360,8360,8360,8360,0
20230726,185300,7940034590,8360,8360,8360,8360,0
20230726,185200,7940034590,8360,8360,8360,8360,0
20230726,185100,7940034590,8360,8360,8360,8360,0
20230726,185000,7940034590,8360,8360,8360,8360,0
20230726,184900,7940034590,8360,8360,8360,8360,0
20230726,184800,7940034590,8360,8360,8360,8360,0
20230726,184700,7940034590,8360,8360,8360,8360,0
20230726,184600,7940034590,8360,8360,8360,8360,0
20230726,184500,7940034590,8360,8360,8360,8360,0
20230726,184400,7940034590,8360,8360,8360,8360,0
20230726,184300,7940034590,8360,8360,8360,8360,0
20230726,184200,7940034590,8360,8360,8360,8360,0
20230726,184100,7940034590,8360,8360,8360,8360,0
20230726,184000,7940034590,8360,8360,8360,8360,0
20230726,183900,7940034590,8360,8360,8360,8360,0
20230726,183800,7940034590,8360,8360,8360,8360,0
20230726,183700,7940034590,8360,8360,8360,8360,0
20230726,183600,7940034590,8360,8360,8360,8360,0
20230726,183500,7940034590,8360,8360,8360,8360,0
20230726,183400,7940034590,8360,8360,8360,8360,0
20230726,183300,7940034590,8360,8360,8360,8360,0
20230726,183200,7940034590,8360,8360,8360,8360,0
20230726,183100,7940034590,8360,8360,8360,8360,0
20230726,183000,7940034590,8360,8360,8360,8360,10690
20230726,182900,7940034590,8360,8360,8360,8360,0
20230726,182800,7940034590,8360,8360,8360,8360,0
20230726,182700,7940034590,8360,8360,8360,8360,0
20230726,182600,7940034590,8360,8360,8360,8360,0
20230726,182500,7940034590,8360,8360,8360,8360,0
20230726,182400,7940034590,8360,8360,8360,8360,0
20230726,182300,7940034590,8360,8360,8360,8360,0
20230726,182200,7940034590,8360,8360,8360,8360,0
20230726,182100,7940034590,8360,8360,8360,8360,0
20230726,182000,7940034590,8360,8360,8360,8360,0
20230726,181900,7940034590,8360,8360,8360,8360,0
20230726,181800,7940034590,8360,8360,8360,8360,0
20230726,181700,7940034590,8360,8360,8360,8360,0
20230726,181600,7940034590,8360,8360,8360,8360,0
20230726,181500,7940034590,8360,8360,8360,8360,0
20230726,181400,7940034590,8360,8360,8360,8360,0
20230726,181300,7940034590,8360,8360,8360,8360,0
20230726,181200,7940034590,8360,8360,8360,8360,0
20230726,181100,7940034590,8360,8360,8360,8360,0
20230726,181000,7940034590,8360,8360,8360,8360,0
20230726,180900,7940034590,8360,8360,8360,8360,0
20230726,180800,7940034590,8360,8360,8360,8360,0
20230726,180700,7940034590,8360,8360,8360,8360,0
20230726,180600,7940034590,8360,8360,8360,8360,0
20230726,180500,7940034590,8360,8360,8360,8360,0
20230726,180400,7940034590,8360,8360,8360,8360,0
20230726,180300,7940034590,8360,8360,8360,8360,0
20230726,180200,7940034590,8360,8360,8360,8360,0
20230726,180100,7940034590,8360,8360,8360,8360,0
20230726,180000,7940034590,8360,8360,8360,8360,10690
20230726,175900,7940034590,8360,8360,8360,8360,0
20230726,175800,7940034590,8360,8360,8360,8360,0
20230726,175700,7940034590,8360,8360,8360,8360,0
20230726,175600,7940034590,8360,8360,8360,8360,0
20230726,175500,7940034590,8360,8360,8360,8360,0
20230726,175400,7940034590,8360,8360,8360,8360,0
20230726,175300,7940034590,8360,8360,8360,8360,0
20230726,175200,7940034590,8360,8360,8360,8360,0
20230726,175100,7940034590,8360,8360,8360,8360,0
20230726,175000,7940034590,8360,8360,8360,8360,0
20230726,174900,7940034590,8360,8360,8360,8360,0
20230726,174800,7940034590,8360,8360,8360,8360,0
20230726,174700,7940034590,8360,8360,8360,8360,0
20230726,174600,7940034590,8360,8360,8360,8360,0
20230726,174500,7940034590,8360,8360,8360,8360,0
20230726,174400,7940034590,8360,8360,8360,8360,0
20230726,174300,7940034590,8360,8360,8360,8360,0
20230726,174200,7940034590,8360,8360,8360,8360,0
20230726,174100,7940034590,8360,8360,8360,8360,0
20230726,174000,7940034590,8360,8360,8360,8360,0
20230726,173900,7940034590,8360,8360,8360,8360,0
20230726,173800,7940034590,8360,8360,8360,8360,0
20230726,173700,7940034590,8360,8360,8360,8360,0
20230726,173600,7940034590,8360,8360,8360,8360,0
20230726,173500,7940034590,8360,8360,8360,8360,0
20230726,173400,7940034590,8360,8360,8360,8360,0
20230726,173300,7940034590,8360,8360,8360,8360,0
20230726,173200,7940034590,8360,8360,8360,8360,0
20230726,173100,7940034590,8360,8360,8360,8360,0
20230726,173000,7940034590,8360,8360,8360,8360,10690
20230726,172900,7940034590,8360,8360,8360,8360,0
20230726,172800,7940034590,8360,8360,8360,8360,0
20230726,172700,7940034590,8360,8360,8360,8360,0
20230726,172600,7940034590,8360,8360,8360,8360,0
20230726,172500,7940034590,8360,8360,8360,8360,0
20230726,172400,7940034590,8360,8360,8360,8360,0
20230726,172300,7940034590,8360,8360,8360,8360,0
20230726,172200,7940034590,8360,8360,8360,8360,0
20230726,172100,7940034590,8360,8360,8360,8360,0
20230726,172000,7940034590,8360,8360,8360,8360,0
20230726,171900,7940034590,8360,8360,8360,8360,0
20230726,171800,7940034590,8360,8360,8360,8360,0
20230726,171700,7940034590,8360,8360,8360,8360,0
20230726,171600,7940034590,8360,8360,8360,8360,0
20230726,171500,7940034590,8360,8360,8360,8360,0
20230726,171400,7940034590,8360,8360,8360,8360,0
20230726,171300,7940034590,8360,8360,8360,8360,0
20230726,171200,7940034590,8360,8360,8360,8360,0
20230726,171100,7940034590,8360,8360,8360,8360,0
20230726,171000,7940034590,8360,8360,8360,8360,0
20230726,170900,7940034590,8360,8360,8360,8360,0
20230726,170800,7940034590,8360,8360,8360,8360,0
20230726,170700,7940034590,8360,8360,8360,8360,0
20230726,170600,7940034590,8360,8360,8360,8360,0
20230726,170500,7940034590,8360,8360,8360,8360,0
20230726,170400,7940034590,8360,8360,8360,8360,0
20230726,170300,7940034590,8360,8360,8360,8360,0
20230726,170200,7940034590,8360,8360,8360,8360,0
20230726,170100,7940034590,8360,8360,8360,8360,0
20230726,170000,7940034590,8360,8360,8360,8360,10690
20230726,165900,7940034590,8360,8360,8360,8360,0
20230726,165800,7940034590,8360,8360,8360,8360,0
20230726,165700,7940034590,8360,8360,8360,8360,0
20230726,165600,7940034590,8360,8360,8360,8360,0
20230726,165500,7940034590,8360,8360,8360,8360,0
20230726,165400,7940034590,8360,8360,8360,8360,0
20230726,165300,7940034590,8360,8360,8360,8360,0
20230726,165200,7940034590,8360,8360,8360,8360,0
20230726,165100,7940034590,8360,8360,8360,8360,0
20230726,165000,7940034590,8360,8360,8360,8360,0
20230726,164900,7940034590,8360,8360,8360,8360,0
20230726,164800,7940034590,8360,8360,8360,8360,0
20230726,164700,7940034590,8360,8360,8360,8360,0
20230726,164600,7940034590,8360,8360,8360,8360,0
20230726,164500,7940034590,8360,8360,8360,8360,0
20230726,164400,7940034590,8360,8360,8360,8360,0
20230726,164300,7940034590,8360,8360,8360,8360,0
20230726,164200,7940034590,8360,8360,8360,8360,0
20230726,164100,7940034590,8360,8360,8360,8360,0
20230726,164000,7940034590,8360,8360,8360,8360,0
20230726,163900,7940034590,8360,8360,8360,8360,0
20230726,163800,7940034590,8360,8360,8360,8360,0
20230726,163700,7940034590,8360,8360,8360,8360,0
20230726,163600,7940034590,8360,8360,8360,8360,0
20230726,163500,7940034590,8360,8360,8360,8360,0
20230726,163400,7940034590,8360,8360,8360,8360,0
20230726,163300,7940034590,8360,8360,8360,8360,0
20230726,163200,7940034590,8360,8360,8360,8360,0
20230726,163100,7940034590,8360,8360,8360,8360,0
20230726,163000,7940034590,8360,8360,8360,8360,10690
20230726,162900,7940034590,8360,8360,8360,8360,0
20230726,162800,7940034590,8360,8360,8360,8360,0
20230726,162700,7940034590,8360,8360,8360,8360,0
20230726,162600,7940034590,8360,8360,8360,8360,0
20230726,162500,7940034590,8360,8360,8360,8360,0
20230726,162400,7940034590,8360,8360,8360,8360,0
20230726,162300,7940034590,8360,8360,8360,8360,0
20230726,162200,7940034590,8360,8360,8360,8360,0
20230726,162100,7940034590,8360,8360,8360,8360,0
20230726,162000,7940034590,8360,8360,8360,8360,0
20230726,161900,7940034590,8360,8360,8360,8360,0
20230726,161800,7940034590,8360,8360,8360,8360,0
20230726,161700,7940034590,8360,8360,8360,8360,0
20230726,161600,7940034590,8360,8360,8360,8360,0
20230726,161500,7940034590,8360,8360,8360,8360,0
20230726,161400,7940034590,8360,8360,8360,8360,0
20230726,161300,7940034590,8360,8360,8360,8360,0
20230726,161200,7940034590,8360,8360,8360,8360,0
20230726,161100,7940034590,8360,8360,8360,8360,0
20230726,161000,7940034590,8360,8360,8360,8360,0
20230726,160900,7940034590,8360,8360,8360,8360,0
20230726,160800,7940034590,8360,8360,8360,8360,0
20230726,160700,7940034590,8360,8360,8360,8360,0
20230726,160600,7940034590,8360,8360,8360,8360,0
20230726,160500,7940034590,8360,8360,8360,8360,0
20230726,160400,7940034590,8360,8360,8360,8360,0
20230726,160300,7940034590,8360,8360,8360,8360,0
20230726,160200,7940034590,8360,8360,8360,8360,0
20230726,160100,7940034590,8360,8360,8360,8360,0
20230726,160000,7940034590,8360,8360,8360,8360,10690
20230726,155900,7940034590,8360,8360,8360,8360,0
20230726,155800,7940034590,8360,8360,8360,8360,0
20230726,155700,7940034590,8360,8360,8360,8360,0
20230726,155600,7940034590,8360,8360,8360,8360,0
20230726,155500,7940034590,8360,8360,8360,8360,0
20230726,155400,7940034590,8360,8360,8360,8360,0
20230726,155300,7940034590,8360,8360,8360,8360,0
20230726,155200,7940034590,8360,8360,8360,8360,0
20230726,155100,7940034590,8360,8360,8360,8360,0
20230726,155000,7940034590,8360,8360,8360,8360,0
20230726,154900,7940034590,8360,8360,8360,8360,0
20230726,154800,7940034590,8360,8360,8360,8360,0
20230726,154700,7940034590,8360,8360,8360,8360,0
20230726,154600,7940034590,8360,8360,8360,8360,0
20230726,154500,7940034590,8360,8360,8360,8360,0
20230726,154400,7940034590,8360,8360,8360,8360,0
20230726,154300,7940034590,8360,8360,8360,8360,0
20230726,154200,7940034590,8360,8360,8360,8360,0
20230726,154100,7940034590,8360,8360,8360,8360,0
20230726,154000,7940034590,8360,8360,8360,8360,0
20230726,153900,7940034590,8360,8360,8360,8360,0
20230726,153800,7940034590,8360,8360,8360,8360,0
20230726,153700,7940034590,8360,8360,8360,8360,0
20230726,153600,7940034590,8360,8360,8360,8360,0
20230726,153500,7940034590,8360,8360,8360,8360,0
20230726,153400,7940034590,8360,8360,8360,8360,0
20230726,153300,7940034590,8360,8360,8360,8360,0
20230726,153200,7940034590,8360,8360,8360,8360,0
20230726,153100,7940034590,8360,8360,8360,8360,0
20230726,153000,7940034590,8360,8360,8360,8360,21380
20230726,152900,7850666190,8390,8390,8390,8390,0
20230726,152800,7850666190,8390,8390,8390,8390,0
20230726,152700,7850666190,8390,8390,8390,8390,0
20230726,152600,7850666190,8390,8390,8390,8390,0
20230726,152500,7850666190,8390,8390,8390,8390,0
20230726,152400,7850666190,8390,8390,8390,8390,0
20230726,152300,7850666190,8390,8390,8390,8390,0
20230726,152200,7850666190,8390,8390,8390,8390,0
20230726,152100,7850666190,8390,8390,8390,8390,0
20230726,152000,7850666190,8390,8390,8390,8390,0
20230726,151900,7850666190,8390,8390,8390,8370,3096
20230726,151800,7824698250,8380,8360,8380,8360,939
20230726,151700,7816837230,8310,8360,8360,8310,3168
20230726,151600,7790488010,8310,8340,8350,8310,1772
20230726,151500,7775737180,8340,8340,8350,8340,436
20230726,151400,7772100850,8330,8340,8340,8300,2753
20230726,151300,7749207880,8350,8320,8350,8310,1429
20230726,151200,7737283270,8300,8350,8350,8300,1228
20230726,151100,7727061100,8350,8350,8350,8310,3182
20230726,151000,7700584010,8350,8350,8350,8330,2545
20230726,150900,7679361960,8340,8390,8400,8340,2284
20230726,150800,7660272250,8350,8360,8380,8350,3685
20230726,150700,7629477090,8370,8410,8410,8370,3150
20230726,150600,7603086790,8420,8430,8440,8420,973
20230726,150500,7594879070,8430,8390,8430,8390,436
20230726,150400,7591217000,8400,8360,8400,8360,2870
20230726,150300,7567143860,8360,8370,8380,8360,1528
20230726,150200,7554356820,8390,8390,8390,8370,1305
20230726,150100,7543422130,8390,8370,8390,8370,1430
20230726,150000,7531448150,8390,8390,8390,8390,1312
20230726,145900,7520440470,8360,8430,8430,8360,831
20230726,145800,7513489180,8430,8360,8430,8350,195
20230726,145700,7511856750,8360,8380,8380,8350,555
20230726,145600,7507216760,8380,8380,8380,8340,4782
20230726,145500,7467167870,8380,8410,8440,8380,2067
20230726,145400,7449791660,8440,8440,8440,8430,157
20230726,145300,7448466850,8440,8440,8440,8400,1088
20230726,145200,7439324130,8440,8450,8450,8390,134
20230726,145100,7438192250,8390,8410,8450,8390,1446
20230726,145000,7426027860,8450,8420,8450,8400,457
20230726,144900,7422171200,8400,8440,8440,8400,1007
20230726,144800,7413708470,8440,8460,8460,8420,2253
20230726,144700,7394725510,8450,8460,8460,8450,1912
20230726,144600,7378563140,8460,8430,8460,8430,199
20230726,144500,7376882570,8420,8450,8450,8420,1244
20230726,144400,7366397880,8450,8460,8460,8450,27
20230726,144300,7366169530,8440,8460,8470,8440,1770
20230726,144200,7351206870,8470,8480,8480,8460,319
20230726,144100,7348507500,8480,8480,8480,8480,81
20230726,144000,7347820620,8470,8460,8470,8460,394
20230726,143900,7344484060,8470,8460,8470,8460,1173
20230726,143800,7334560220,8470,8480,8480,8460,753
20230726,143700,7328182010,8480,8470,8480,8470,341
20230726,143600,7325293240,8460,8490,8490,8460,368
20230726,143500,7322179900,8490,8460,8500,8460,168
20230726,143400,7320755430,8460,8500,8500,8460,889
20230726,143300,7313228200,8490,8470,8500,8470,271
20230726,143200,7310930600,8470,8490,8500,8470,1527
20230726,143100,7297985100,8490,8500,8520,8490,1571
20230726,143000,7284625770,8500,8500,8510,8500,516
20230726,142900,7280238500,8500,8490,8500,8490,282
20230726,142800,7277844120,8490,8480,8490,8480,380
20230726,142700,7274621420,8490,8490,8490,8490,7
20230726,142600,7274561990,8460,8490,8490,8460,124
20230726,142500,7273511450,8460,8480,8510,8460,7736
20230726,142400,7207970000,8480,8440,8480,8440,2595
20230726,142300,7186036560,8440,8430,8440,8430,1513
20230726,142200,7173267570,8430,8400,8440,8400,36
20230726,142100,7172964020,8400,8400,8410,8400,1066
20230726,142000,7164009330,8400,8430,8450,8390,1081
20230726,141900,7154896180,8380,8390,8430,8380,6562
20230726,141800,7099771490,8380,8350,8380,8350,2546
20230726,141700,7078469030,8350,8280,8350,8280,231
20230726,141600,7076543110,8330,8340,8340,8260,1503
20230726,141500,7064100420,8330,8260,8340,8260,1381
20230726,141400,7052663260,8260,8300,8310,8240,2345
20230726,141300,7033303020,8310,8300,8310,8290,585
20230726,141200,7028451570,8300,8290,8300,8290,338
20230726,141100,7025649300,8290,8290,8300,8290,2395
20230726,141000,7005791800,8290,8260,8290,8260,241
20230726,140900,7003794510,8270,8290,8290,8250,1899
20230726,140800,6988125530,8290,8250,8290,8250,463
20230726,140700,6984288060,8240,8300,8300,8240,748
20230726,140600,6978114460,8270,8310,8310,8270,1332
20230726,140500,6967064460,8320,8310,8330,8310,1059
20230726,140400,6958253580,8320,8320,8320,8310,1082
20230726,140300,6949255470,8320,8310,8320,8300,2063
20230726,140200,6932119920,8300,8300,8300,8290,1130
20230726,140100,6922742140,8260,8190,8260,8190,6098
20230726,140000,6872739540,8200,8200,8200,8200,0
20230726,135900,6872739540,8200,8230,8230,8200,4187
20230726,135800,6838389620,8200,8250,8260,8200,9817
20230726,135700,6757696690,8240,8250,8250,8240,2793
20230726,135600,6734658750,8260,8300,8300,8250,2339
20230726,135500,6715333120,8300,8300,8310,8260,4084
20230726,135400,6681505590,8300,8340,8340,8300,12176
20230726,135300,6580349540,8340,8330,8340,8330,513
20230726,135200,6576072510,8330,8340,8340,8320,1080
20230726,135100,6567081320,8340,8360,8360,8330,118
20230726,135000,6566096940,8360,8370,8370,8360,107
20230726,134900,6565202410,8370,8350,8380,8310,2644
20230726,134800,6543125300,8350,8340,8350,8320,2853
20230726,134700,6519337490,8340,8370,8380,8340,2114
20230726,134600,6501681770,8350,8350,8360,8320,6764
20230726,134500,6445320030,8350,8390,8390,8340,6749
20230726,134400,6388992410,8340,8380,8390,8340,3005
20230726,134300,6363850230,8410,8410,8420,8370,3819
20230726,134200,6331814670,8400,8390,8430,8380,1577
20230726,134100,6318564140,8380,8400,8400,8380,2204
20230726,134000,6300073350,8410,8420,8430,8400,4470
20230726,133900,6262490490,8420,8440,8440,8410,1244
20230726,133800,6252022170,8420,8440,8450,8420,3055
20230726,133700,6226239920,8450,8460,8460,8440,678
20230726,133600,6220506650,8450,8440,8450,8440,244
20230726,133500,6218447040,8460,8450,8470,8440,779
20230726,133400,6211861850,8450,8460,8470,8450,1293
20230726,133300,6200922010,8470,8460,8470,8440,1423
20230726,133200,6188881860,8460,8460,8460,8450,759
20230726,133100,6182461580,8470,8450,8470,8420,1895
20230726,133000,6166433140,8450,8450,8460,8450,1313
20230726,132900,6155334000,8450,8440,8460,8400,1748
20230726,132800,6140586970,8450,8440,8450,8430,1310
20230726,132700,6129524240,8430,8430,8450,8420,2330
20230726,132600,6109884960,8430,8430,8460,8430,2867
20230726,132500,6085671140,8420,8410,8420,8400,845
20230726,132400,6078564760,8410,8400,8410,8400,1133
20230726,132300,6069038500,8400,8390,8400,8390,1058
20230726,132200,6060152930,8380,8380,8380,8380,332
20230726,132100,6057370770,8380,8410,8410,8380,2379
20230726,132000,6037434390,8400,8370,8410,8360,2041
20230726,131900,6020299580,8370,8360,8370,8360,2171
20230726,131800,6002134410,8360,8370,8370,8360,847
20230726,131700,5995052330,8370,8390,8390,8370,1984
20230726,131600,5978424650,8390,8380,8390,8350,3521
20230726,131500,5948978480,8380,8380,8390,8370,343
20230726,131400,5946105780,8370,8360,8390,8360,184
20230726,131300,5944564850,8360,8360,8370,8350,3417
20230726,131200,5915972650,8360,8360,8370,8360,817
20230726,131100,5909142520,8360,8340,8360,8340,1647
20230726,131000,5895397170,8340,8340,8340,8330,1465
20230726,130900,5883181600,8340,8300,8340,8300,14699
20230726,130800,5761079300,8300,8330,8360,8300,10255
20230726,130700,5675908540,8330,8350,8390,8330,5737
20230726,130600,5628066470,8360,8330,8370,8310,6569
20230726,130500,5573419050,8320,8400,8400,8310,8816
20230726,130400,5499887100,8400,8390,8400,8380,2283
20230726,130300,5480752510,8390,8400,8400,8390,1941
20230726,130200,5464456760,8410,8440,8440,8410,1756
20230726,130100,5449663990,8440,8430,8440,8430,1111
20230726,130000,5440295790,8430,8460,8470,8430,5225
20230726,125900,5396138530,8460,8460,8470,8460,633
20230726,125800,5390783290,8460,8450,8460,8450,1103
20230726,125700,5381462820,8440,8440,8440,8430,803
20230726,125600,5374685510,8440,8460,8460,8440,1197
20230726,125500,5364581310,8460,8470,8470,8450,1847
20230726,125400,5348960480,8480,8450,8480,8450,1101
20230726,125300,5339642880,8470,8490,8490,8460,3835
20230726,125200,5307163410,8490,8470,8490,8470,1976
20230726,125100,5290387370,8460,8460,8460,8450,1001
20230726,125000,5281922420,8460,8480,8490,8460,845
20230726,124900,5274755960,8470,8460,8470,8460,443
20230726,124800,5271004750,8450,8420,8450,8420,521
20230726,124700,5266611300,8450,8390,8450,8390,3144
20230726,124600,5240105470,8410,8390,8410,8390,2317
20230726,124500,5220643940,8420,8400,8430,8380,1701
20230726,124400,5206367650,8400,8440,8440,8400,2556
20230726,124300,5184851570,8410,8410,8410,8400,2505
20230726,124200,5163808390,8400,8450,8450,8400,7044
20230726,124100,5104593710,8460,8440,8460,8440,131
20230726,124000,5103487610,8460,8430,8490,8420,439
20230726,123900,5099787690,8480,8450,8480,8410,1170
20230726,123800,5089919610,8450,8430,8450,8430,1082
20230726,123700,5080791800,8430,8450,8450,8420,2410
20230726,123600,5060481860,8450,8480,8480,8430,2638
20230726,123500,5038197280,8480,8490,8490,8450,820
20230726,123400,5031244470,8450,8450,8500,8450,1166
20230726,123300,5021387180,8450,8520,8530,8440,50365
20230726,123200,4595287060,8520,8520,8520,8520,377
20230726,123100,4592075020,8520,8520,8530,8520,2935
20230726,123000,4567054460,8520,8530,8530,8520,358
20230726,122900,4564003360,8530,8520,8530,8520,391
20230726,122800,4560671990,8530,8530,8530,8530,1
20230726,122700,4560663460,8530,8520,8530,8520,83
20230726,122600,4559956220,8530,8540,8540,8530,203
20230726,122500,4558224570,8520,8530,8540,8520,3641
20230726,122400,4527163630,8530,8530,8540,8530,376
20230726,122300,4523956290,8530,8530,8530,8530,458
20230726,122200,4520049550,8540,8540,8540,8530,165
20230726,122100,4518641760,8540,8540,8550,8540,75
20230726,122000,4518001250,8530,8550,8550,8530,1070
20230726,121900,4508860160,8550,8550,8550,8540,38
20230726,121800,4508535330,8550,8550,8560,8550,1087
20230726,121700,4499240380,8560,8550,8560,8550,466
20230726,121600,4495256030,8550,8560,8560,8550,325
20230726,121500,4492475280,8560,8560,8560,8560,129
20230726,121400,4491371040,8570,8560,8570,8560,6
20230726,121300,4491319630,8560,8570,8570,8560,691
20230726,121200,4485402970,8570,8570,8570,8570,31
20230726,121100,4485137300,8570,8550,8570,8550,1922
20230726,121000,4468702780,8550,8560,8560,8550,538
20230726,120900,4464102780,8560,8550,8560,8550,37
20230726,120800,4463786150,8550,8550,8550,8530,567
20230726,120700,4458943790,8540,8570,8570,8540,277
20230726,120600,4456576160,8560,8570,8570,8560,382
20230726,120500,4453306190,8570,8550,8570,8550,117
20230726,120400,4452305070,8550,8570,8580,8550,60
20230726,120300,4451791650,8550,8580,8580,8540,13
20230726,120200,4451680370,8540,8540,8540,8540,0
20230726,120100,4451680370,8540,8580,8580,8540,1274
20230726,120000,4440800180,8540,8570,8570,8540,1083
20230726,115900,4431527360,8570,8570,8570,8570,381
20230726,115800,4428262190,8570,8570,8570,8570,3
20230726,115700,4428236480,8570,8570,8570,8570,1
20230726,115600,4428227910,8570,8540,8570,8540,164
20230726,115500,4426822460,8590,8590,8590,8570,774
20230726,115400,4420177920,8590,8550,8590,8540,1262
20230726,115300,4409389870,8550,8610,8610,8550,1549
20230726,115200,4396088640,8600,8570,8600,8560,74
20230726,115100,4395454530,8570,8600,8610,8570,1214
20230726,115000,4385029650,8590,8600,8600,8590,493
20230726,114900,4380791890,8610,8610,8610,8590,329
20230726,114800,4377959420,8620,8620,8620,8620,100
20230726,114700,4377097420,8620,8610,8620,8600,47
20230726,114600,4376692880,8600,8610,8610,8600,1064
20230726,114500,4367542030,8610,8610,8610,8610,194
20230726,114400,4365871690,8610,8610,8610,8610,11
20230726,114300,4365776980,8610,8610,8610,8610,1590
20230726,114200,4352087080,8600,8590,8610,8590,153
20230726,114100,4350772780,8590,8600,8610,8590,58
20230726,114000,4350273970,8610,8610,8610,8610,89
20230726,113900,4349507680,8610,8610,8620,8610,1011
20230726,113800,4340795510,8610,8610,8610,8610,1010
20230726,113700,4332099410,8610,8580,8610,8570,1390
20230726,113600,4320143180,8600,8610,8610,8600,521
20230726,113500,4315660580,8580,8610,8610,8580,442
20230726,113400,4311862020,8600,8600,8600,8600,986
20230726,113300,4303382420,8610,8580,8610,8580,1440
20230726,113200,4291016410,8580,8570,8580,8570,302
20230726,113100,4288427250,8590,8590,8590,8590,37
20230726,113000,4288109420,8510,8590,8590,8510,926
20230726,112900,4280197830,8590,8590,8590,8550,822
20230726,112800,4273167860,8590,8590,8590,8590,34
20230726,112700,4272875800,8590,8590,8590,8590,21
20230726,112600,4272695410,8590,8600,8600,8570,557
20230726,112500,4267920290,8570,8570,8570,8570,394
20230726,112400,4264543710,8570,8530,8570,8500,1654
20230726,112300,4250383660,8510,8520,8540,8510,2485
20230726,112200,4229226690,8510,8570,8570,8510,1172
20230726,112100,4219236880,8570,8560,8570,8520,960
20230726,112000,4211037300,8570,8570,8570,8550,206
20230726,111900,4209272540,8560,8570,8570,8560,243
20230726,111800,4207190180,8570,8570,8580,8570,535
20230726,111700,4202605130,8570,8570,8590,8570,2198
20230726,111600,4183739890,8570,8570,8570,8570,413
20230726,111500,4180200480,8570,8540,8570,8510,474
20230726,111400,4176158260,8540,8530,8580,8530,433
20230726,111300,4172464440,8530,8540,8580,8490,2218
20230726,111200,4153600480,8540,8520,8550,8520,676
20230726,111100,4147821500,8520,8520,8540,8510,1071
20230726,111000,4138697460,8520,8570,8570,8520,1621
20230726,110900,4124840130,8620,8570,8620,8550,1442
20230726,110800,4112485870,8570,8600,8610,8570,1882
20230726,110700,4096300400,8570,8570,8590,8570,826
20230726,110600,4089220640,8570,8580,8580,8570,531
20230726,110500,4084669350,8580,8580,8610,8570,498
20230726,110400,4080397490,8580,8610,8620,8580,1079
20230726,110300,4071122920,8610,8620,8620,8610,1874
20230726,110200,4054974730,8620,8610,8620,8610,51
20230726,110100,4054535420,8620,8610,8620,8600,481
20230726,110000,4050391830,8630,8620,8630,8600,391
20230726,105900,4047022410,8610,8610,8610,8600,1444
20230726,105800,4034589580,8600,8620,8620,8600,202
20230726,105700,4032851320,8610,8580,8610,8580,206
20230726,105600,4031080880,8590,8620,8630,8590,873
20230726,105500,4023570330,8610,8600,8640,8600,1652
20230726,105400,4009325200,8580,8600,8600,8580,543
20230726,105300,4004657680,8590,8580,8590,8580,581
20230726,105200,3999670400,8580,8590,8590,8570,504
20230726,105100,3995344930,8600,8590,8600,8580,388
20230726,105000,3992011870,8590,8430,8600,8430,5002
20230726,104900,3949428560,8460,8430,8470,8420,3351
20230726,104800,3921169520,8430,8430,8480,8430,1929
20230726,104700,3904861060,8460,8490,8490,8420,7738
20230726,104600,3839584510,8490,8480,8490,8480,1342
20230726,104500,3828204110,8480,8440,8480,8440,425
20230726,104400,3824600990,8440,8450,8510,8400,6150
20230726,104300,3772782020,8410,8510,8540,8410,7761
20230726,104200,3707099260,8510,8520,8530,8500,710
20230726,104100,3701061420,8500,8450,8520,8450,3218
20230726,104000,3673680380,8510,8460,8510,8450,7187
20230726,103900,3612655020,8450,8460,8490,8400,9035
20230726,103800,3536329600,8460,8510,8510,8460,5119
20230726,103700,3492905830,8510,8510,8520,8490,1252
20230726,103600,3482262290,8500,8510,8540,8500,258
20230726,103500,3480066110,8510,8570,8570,8510,1525
20230726,103400,3467024510,8570,8530,8570,8530,1443
20230726,103300,3454685800,8520,8510,8550,8510,1788
20230726,103200,3439448080,8500,8540,8540,8500,9308
20230726,103100,3360261680,8540,8560,8570,8530,4804
20230726,103000,3319228570,8570,8560,8570,8550,1449
20230726,102900,3306833990,8540,8540,8550,8540,878
20230726,102800,3299335800,8540,8610,8610,8530,2215
20230726,102700,3280396870,8600,8530,8600,8520,2625
20230726,102600,3257945380,8530,8610,8630,8520,13526
20230726,102500,3141838470,8610,8650,8660,8610,10485
20230726,102400,3051340980,8650,8660,8660,8650,5896
20230726,102300,3000339690,8660,8670,8670,8660,248
20230726,102200,2998191130,8670,8660,8670,8660,551
20230726,102100,2993418560,8660,8660,8660,8660,1903
20230726,102000,2976938580,8660,8680,8690,8660,1130
20230726,101900,2967142240,8670,8680,8680,8670,797
20230726,101800,2960232100,8670,8700,8700,8670,2319
20230726,101700,2940075780,8710,8710,8710,8700,474
20230726,101600,2935948910,8700,8680,8700,8680,839
20230726,101500,2928662890,8680,8660,8710,8660,2866
20230726,101400,2903711920,8710,8690,8710,8650,7717
20230726,101300,2836720610,8700,8700,8700,8650,2884
20230726,101200,2811711010,8700,8700,8700,8690,426
20230726,101100,2808006020,8690,8660,8690,8660,728
20230726,101000,2801692890,8650,8660,8660,8640,6174
20230726,100900,2748277900,8660,8660,8660,8650,3284
20230726,100800,2719861900,8650,8650,8670,8650,1594
20230726,100700,2706071410,8640,8630,8640,8610,2276
20230726,100600,2686439230,8630,8660,8680,8620,5299
20230726,100500,2640685140,8680,8670,8680,8670,794
20230726,100400,2633798500,8660,8650,8670,8650,974
20230726,100300,2625363570,8650,8660,8680,8640,4390
20230726,100200,2587342280,8650,8660,8670,8650,6234
20230726,100100,2533395430,8660,8690,8690,8660,1843
20230726,100000,2517420130,8680,8670,8690,8660,3816
20230726,095900,2484302910,8660,8690,8690,8660,1574
20230726,095800,2470643080,8690,8710,8730,8680,1762
20230726,095700,2455322140,8700,8740,8820,8700,1669
20230726,095600,2440714130,8740,8790,8800,8690,784
20230726,095500,2433857480,8830,8690,8830,8680,9334
20230726,095400,2352470340,8680,8700,8700,8680,2971
20230726,095300,2326677330,8700,8720,8720,8680,19927
20230726,095200,2153307460,8730,8780,8780,8710,18386
20230726,095100,1992538560,8770,8790,8790,8770,2885
20230726,095000,1967211110,8790,8800,8800,8790,1132
20230726,094900,1957253540,8800,8790,8800,8790,1356
20230726,094800,1945320750,8790,8800,8800,8760,4011
20230726,094700,1910123300,8810,8860,8860,8800,2927
20230726,094600,1884301810,8860,8870,8880,8840,290
20230726,094500,1881734180,8850,8850,8870,8840,2098
20230726,094400,1863152180,8850,8850,8860,8850,7460
20230726,094300,1797059780,8850,8840,8850,8840,2324
20230726,094200,1776504470,8840,8820,8850,8820,1583
20230726,094100,1762503090,8800,8780,8820,8770,1375
20230726,094000,1750403260,8770,8870,8870,8770,12276
20230726,093900,1642595260,8870,8850,8880,8830,4010
20230726,093800,1607132610,8850,8820,8850,8820,3772
20230726,093700,1573816900,8820,8800,8820,8780,3409
20230726,093600,1543805420,8790,8770,8790,8760,3255
20230726,093500,1515250500,8760,8770,8790,8760,2280
20230726,093400,1495270590,8770,8790,8790,8770,4135
20230726,093300,1458964990,8790,8790,8800,8770,3765
20230726,093200,1425875490,8790,8800,8810,8780,4814
20230726,093100,1383531080,8790,8800,8810,8780,1576
20230726,093000,1369686320,8800,8840,8840,8800,348
20230726,092900,1366619260,8840,8770,8840,8760,5224
20230726,092800,1320632740,8790,8770,8810,8750,2937
20230726,092700,1294874420,8770,8800,8800,8770,2104
20230726,092600,1276394890,8750,8770,8780,8750,8347
20230726,092500,1203316510,8770,8770,8800,8760,7805
20230726,092400,1134825160,8770,8810,8810,8770,4108
20230726,092300,1098710550,8800,8880,8880,8800,5054
20230726,092200,1054197080,8860,8800,8890,8800,4031
20230726,092100,1018572380,8800,8830,8840,8790,2072
20230726,092000,1000334930,8830,8860,8890,8830,2541
20230726,091900,977860240,8860,8810,8880,8810,3244
20230726,091800,949123550,8810,8880,8880,8780,6376
20230726,091700,893002150,8820,8950,8950,8800,5510
20230726,091600,844245680,8950,8970,8970,8900,1409
20230726,091500,831677770,8930,8980,8980,8930,546
20230726,091400,826790130,8980,8950,8980,8950,641
20230726,091300,821035530,8950,8860,8950,8810,5873
20230726,091200,769057030,8810,8770,8860,8760,9500
20230726,091100,685270310,8770,8780,8850,8770,12993
20230726,091000,570906360,8780,8870,8900,8770,28333
20230726,090900,320738870,8900,8940,9000,8840,12850
20230726,090800,206355200,8910,9030,9030,8910,9158
20230726,090700,124158690,9030,9100,9100,9030,2760
20230726,090600,99166790,9100,9080,9100,9050,1599
20230726,090500,84676170,9130,9070,9140,9050,558
20230726,090400,79617790,9120,9080,9150,9060,1050
20230726,090300,70098620,9090,9150,9150,9090,2064
20230726,090200,51326660,9100,9090,9100,9090,502
20230726,090100,46763280,9090,9090,9090,9090,933
20230726,090000,38282310,9090,9100,9100,9050,4205