stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194600,9278768640,7200,7200,7200,7200,11790
20230726,194500,9278768640,7200,7200,7200,7200,0
20230726,194400,9278768640,7200,7200,7200,7200,0
20230726,194300,9278768640,7200,7200,7200,7200,0
20230726,194200,9278768640,7200,7200,7200,7200,0
20230726,194100,9278768640,7200,7200,7200,7200,0
20230726,194000,9278768640,7200,7200,7200,7200,0
20230726,193900,9278768640,7200,7200,7200,7200,0
20230726,193800,9278768640,7200,7200,7200,7200,0
20230726,193700,9278768640,7200,7200,7200,7200,0
20230726,193600,9278768640,7200,7200,7200,7200,0
20230726,193500,9278768640,7200,7200,7200,7200,0
20230726,193400,9278768640,7200,7200,7200,7200,0
20230726,193300,9278768640,7200,7200,7200,7200,0
20230726,193200,9278768640,7200,7200,7200,7200,0
20230726,193100,9278768640,7200,7200,7200,7200,0
20230726,193000,9278768640,7200,7200,7200,7200,0
20230726,192900,9278768640,7200,7200,7200,7200,0
20230726,192800,9278768640,7200,7200,7200,7200,0
20230726,192700,9278768640,7200,7200,7200,7200,0
20230726,192600,9278768640,7200,7200,7200,7200,0
20230726,192500,9278768640,7200,7200,7200,7200,0
20230726,192400,9278768640,7200,7200,7200,7200,0
20230726,192300,9278768640,7200,7200,7200,7200,0
20230726,192200,9278768640,7200,7200,7200,7200,0
20230726,192100,9278768640,7200,7200,7200,7200,0
20230726,192000,9278768640,7200,7200,7200,7200,0
20230726,191900,9278768640,7200,7200,7200,7200,0
20230726,191800,9278768640,7200,7200,7200,7200,0
20230726,191700,9278768640,7200,7200,7200,7200,0
20230726,191600,9278768640,7200,7200,7200,7200,11790
20230726,191500,9278768640,7200,7200,7200,7200,0
20230726,191400,9278768640,7200,7200,7200,7200,0
20230726,191300,9278768640,7200,7200,7200,7200,0
20230726,191200,9278768640,7200,7200,7200,7200,0
20230726,191100,9278768640,7200,7200,7200,7200,0
20230726,191000,9278768640,7200,7200,7200,7200,0
20230726,190900,9278768640,7200,7200,7200,7200,0
20230726,190800,9278768640,7200,7200,7200,7200,0
20230726,190700,9278768640,7200,7200,7200,7200,0
20230726,190600,9278768640,7200,7200,7200,7200,0
20230726,190500,9278768640,7200,7200,7200,7200,0
20230726,190400,9278768640,7200,7200,7200,7200,0
20230726,190300,9278768640,7200,7200,7200,7200,0
20230726,190200,9278768640,7200,7200,7200,7200,0
20230726,190100,9278768640,7200,7200,7200,7200,0
20230726,190000,9278768640,7200,7200,7200,7200,0
20230726,185900,9278768640,7200,7200,7200,7200,0
20230726,185800,9278768640,7200,7200,7200,7200,0
20230726,185700,9278768640,7200,7200,7200,7200,0
20230726,185600,9278768640,7200,7200,7200,7200,0
20230726,185500,9278768640,7200,7200,7200,7200,0
20230726,185400,9278768640,7200,7200,7200,7200,0
20230726,185300,9278768640,7200,7200,7200,7200,0
20230726,185200,9278768640,7200,7200,7200,7200,0
20230726,185100,9278768640,7200,7200,7200,7200,0
20230726,185000,9278768640,7200,7200,7200,7200,0
20230726,184900,9278768640,7200,7200,7200,7200,0
20230726,184800,9278768640,7200,7200,7200,7200,0
20230726,184700,9278768640,7200,7200,7200,7200,0
20230726,184600,9278768640,7200,7200,7200,7200,11790
20230726,184500,9278768640,7200,7200,7200,7200,0
20230726,184400,9278768640,7200,7200,7200,7200,0
20230726,184300,9278768640,7200,7200,7200,7200,0
20230726,184200,9278768640,7200,7200,7200,7200,0
20230726,184100,9278768640,7200,7200,7200,7200,0
20230726,184000,9278768640,7200,7200,7200,7200,0
20230726,183900,9278768640,7200,7200,7200,7200,0
20230726,183800,9278768640,7200,7200,7200,7200,0
20230726,183700,9278768640,7200,7200,7200,7200,0
20230726,183600,9278768640,7200,7200,7200,7200,0
20230726,183500,9278768640,7200,7200,7200,7200,0
20230726,183400,9278768640,7200,7200,7200,7200,0
20230726,183300,9278768640,7200,7200,7200,7200,0
20230726,183200,9278768640,7200,7200,7200,7200,0
20230726,183100,9278768640,7200,7200,7200,7200,0
20230726,183000,9278768640,7200,7200,7200,7200,0
20230726,182900,9278768640,7200,7200,7200,7200,0
20230726,182800,9278768640,7200,7200,7200,7200,0
20230726,182700,9278768640,7200,7200,7200,7200,0
20230726,182600,9278768640,7200,7200,7200,7200,0
20230726,182500,9278768640,7200,7200,7200,7200,0
20230726,182400,9278768640,7200,7200,7200,7200,0
20230726,182300,9278768640,7200,7200,7200,7200,0
20230726,182200,9278768640,7200,7200,7200,7200,0
20230726,182100,9278768640,7200,7200,7200,7200,0
20230726,182000,9278768640,7200,7200,7200,7200,0
20230726,181900,9278768640,7200,7200,7200,7200,0
20230726,181800,9278768640,7200,7200,7200,7200,0
20230726,181700,9278768640,7200,7200,7200,7200,0
20230726,181600,9278768640,7200,7200,7200,7200,11790
20230726,181500,9278768640,7200,7200,7200,7200,0
20230726,181400,9278768640,7200,7200,7200,7200,0
20230726,181300,9278768640,7200,7200,7200,7200,0
20230726,181200,9278768640,7200,7200,7200,7200,0
20230726,181100,9278768640,7200,7200,7200,7200,0
20230726,181000,9278768640,7200,7200,7200,7200,0
20230726,180900,9278768640,7200,7200,7200,7200,0
20230726,180800,9278768640,7200,7200,7200,7200,0
20230726,180700,9278768640,7200,7200,7200,7200,0
20230726,180600,9278768640,7200,7200,7200,7200,0
20230726,180500,9278768640,7200,7200,7200,7200,0
20230726,180400,9278768640,7200,7200,7200,7200,0
20230726,180300,9278768640,7200,7200,7200,7200,0
20230726,180200,9278768640,7200,7200,7200,7200,0
20230726,180100,9278768640,7200,7200,7200,7200,0
20230726,180000,9278768640,7200,7200,7200,7200,0
20230726,175900,9278768640,7200,7200,7200,7200,0
20230726,175800,9278768640,7200,7200,7200,7200,0
20230726,175700,9278768640,7200,7200,7200,7200,0
20230726,175600,9278768640,7200,7200,7200,7200,0
20230726,175500,9278768640,7200,7200,7200,7200,0
20230726,175400,9278768640,7200,7200,7200,7200,0
20230726,175300,9278768640,7200,7200,7200,7200,0
20230726,175200,9278768640,7200,7200,7200,7200,0
20230726,175100,9278768640,7200,7200,7200,7200,0
20230726,175000,9278768640,7200,7200,7200,7200,0
20230726,174900,9278768640,7200,7200,7200,7200,0
20230726,174800,9278768640,7200,7200,7200,7200,0
20230726,174700,9278768640,7200,7200,7200,7200,0
20230726,174600,9278768640,7200,7200,7200,7200,11790
20230726,174500,9278768640,7200,7200,7200,7200,0
20230726,174400,9278768640,7200,7200,7200,7200,0
20230726,174300,9278768640,7200,7200,7200,7200,0
20230726,174200,9278768640,7200,7200,7200,7200,0
20230726,174100,9278768640,7200,7200,7200,7200,0
20230726,174000,9278768640,7200,7200,7200,7200,0
20230726,173900,9278768640,7200,7200,7200,7200,0
20230726,173800,9278768640,7200,7200,7200,7200,0
20230726,173700,9278768640,7200,7200,7200,7200,0
20230726,173600,9278768640,7200,7200,7200,7200,0
20230726,173500,9278768640,7200,7200,7200,7200,0
20230726,173400,9278768640,7200,7200,7200,7200,0
20230726,173300,9278768640,7200,7200,7200,7200,0
20230726,173200,9278768640,7200,7200,7200,7200,0
20230726,173100,9278768640,7200,7200,7200,7200,0
20230726,173000,9278768640,7200,7200,7200,7200,0
20230726,172900,9278768640,7200,7200,7200,7200,0
20230726,172800,9278768640,7200,7200,7200,7200,0
20230726,172700,9278768640,7200,7200,7200,7200,0
20230726,172600,9278768640,7200,7200,7200,7200,0
20230726,172500,9278768640,7200,7200,7200,7200,0
20230726,172400,9278768640,7200,7200,7200,7200,0
20230726,172300,9278768640,7200,7200,7200,7200,0
20230726,172200,9278768640,7200,7200,7200,7200,0
20230726,172100,9278768640,7200,7200,7200,7200,0
20230726,172000,9278768640,7200,7200,7200,7200,0
20230726,171900,9278768640,7200,7200,7200,7200,0
20230726,171800,9278768640,7200,7200,7200,7200,0
20230726,171700,9278768640,7200,7200,7200,7200,0
20230726,171600,9278768640,7200,7200,7200,7200,11790
20230726,171500,9278768640,7200,7200,7200,7200,0
20230726,171400,9278768640,7200,7200,7200,7200,0
20230726,171300,9278768640,7200,7200,7200,7200,0
20230726,171200,9278768640,7200,7200,7200,7200,0
20230726,171100,9278768640,7200,7200,7200,7200,0
20230726,171000,9278768640,7200,7200,7200,7200,0
20230726,170900,9278768640,7200,7200,7200,7200,0
20230726,170800,9278768640,7200,7200,7200,7200,0
20230726,170700,9278768640,7200,7200,7200,7200,0
20230726,170600,9278768640,7200,7200,7200,7200,0
20230726,170500,9278768640,7200,7200,7200,7200,0
20230726,170400,9278768640,7200,7200,7200,7200,0
20230726,170300,9278768640,7200,7200,7200,7200,0
20230726,170200,9278768640,7200,7200,7200,7200,0
20230726,170100,9278768640,7200,7200,7200,7200,0
20230726,170000,9278768640,7200,7200,7200,7200,0
20230726,165900,9278768640,7200,7200,7200,7200,0
20230726,165800,9278768640,7200,7200,7200,7200,0
20230726,165700,9278768640,7200,7200,7200,7200,0
20230726,165600,9278768640,7200,7200,7200,7200,0
20230726,165500,9278768640,7200,7200,7200,7200,0
20230726,165400,9278768640,7200,7200,7200,7200,0
20230726,165300,9278768640,7200,7200,7200,7200,0
20230726,165200,9278768640,7200,7200,7200,7200,0
20230726,165100,9278768640,7200,7200,7200,7200,0
20230726,165000,9278768640,7200,7200,7200,7200,0
20230726,164900,9278768640,7200,7200,7200,7200,0
20230726,164800,9278768640,7200,7200,7200,7200,0
20230726,164700,9278768640,7200,7200,7200,7200,0
20230726,164600,9278768640,7200,7200,7200,7200,11790
20230726,164500,9278768640,7200,7200,7200,7200,0
20230726,164400,9278768640,7200,7200,7200,7200,0
20230726,164300,9278768640,7200,7200,7200,7200,0
20230726,164200,9278768640,7200,7200,7200,7200,0
20230726,164100,9278768640,7200,7200,7200,7200,0
20230726,164000,9278768640,7200,7200,7200,7200,0
20230726,163900,9278768640,7200,7200,7200,7200,0
20230726,163800,9278768640,7200,7200,7200,7200,0
20230726,163700,9278768640,7200,7200,7200,7200,0
20230726,163600,9278768640,7200,7200,7200,7200,0
20230726,163500,9278768640,7200,7200,7200,7200,0
20230726,163400,9278768640,7200,7200,7200,7200,0
20230726,163300,9278768640,7200,7200,7200,7200,0
20230726,163200,9278768640,7200,7200,7200,7200,0
20230726,163100,9278768640,7200,7200,7200,7200,0
20230726,163000,9278768640,7200,7200,7200,7200,0
20230726,162900,9278768640,7200,7200,7200,7200,0
20230726,162800,9278768640,7200,7200,7200,7200,0
20230726,162700,9278768640,7200,7200,7200,7200,0
20230726,162600,9278768640,7200,7200,7200,7200,0
20230726,162500,9278768640,7200,7200,7200,7200,0
20230726,162400,9278768640,7200,7200,7200,7200,0
20230726,162300,9278768640,7200,7200,7200,7200,0
20230726,162200,9278768640,7200,7200,7200,7200,0
20230726,162100,9278768640,7200,7200,7200,7200,0
20230726,162000,9278768640,7200,7200,7200,7200,0
20230726,161900,9278768640,7200,7200,7200,7200,0
20230726,161800,9278768640,7200,7200,7200,7200,0
20230726,161700,9278768640,7200,7200,7200,7200,0
20230726,161600,9278768640,7200,7200,7200,7200,11790
20230726,161500,9278768640,7200,7200,7200,7200,0
20230726,161400,9278768640,7200,7200,7200,7200,0
20230726,161300,9278768640,7200,7200,7200,7200,0
20230726,161200,9278768640,7200,7200,7200,7200,0
20230726,161100,9278768640,7200,7200,7200,7200,0
20230726,161000,9278768640,7200,7200,7200,7200,0
20230726,160900,9278768640,7200,7200,7200,7200,0
20230726,160800,9278768640,7200,7200,7200,7200,0
20230726,160700,9278768640,7200,7200,7200,7200,0
20230726,160600,9278768640,7200,7200,7200,7200,0
20230726,160500,9278768640,7200,7200,7200,7200,0
20230726,160400,9278768640,7200,7200,7200,7200,0
20230726,160300,9278768640,7200,7200,7200,7200,0
20230726,160200,9278768640,7200,7200,7200,7200,0
20230726,160100,9278768640,7200,7200,7200,7200,0
20230726,160000,9278768640,7200,7200,7200,7200,0
20230726,155900,9278768640,7200,7200,7200,7200,0
20230726,155800,9278768640,7200,7200,7200,7200,0
20230726,155700,9278768640,7200,7200,7200,7200,0
20230726,155600,9278768640,7200,7200,7200,7200,0
20230726,155500,9278768640,7200,7200,7200,7200,0
20230726,155400,9278768640,7200,7200,7200,7200,0
20230726,155300,9278768640,7200,7200,7200,7200,0
20230726,155200,9278768640,7200,7200,7200,7200,0
20230726,155100,9278768640,7200,7200,7200,7200,0
20230726,155000,9278768640,7200,7200,7200,7200,0
20230726,154900,9278768640,7200,7200,7200,7200,0
20230726,154800,9278768640,7200,7200,7200,7200,0
20230726,154700,9278768640,7200,7200,7200,7200,0
20230726,154600,9278768640,7200,7200,7200,7200,11790
20230726,154500,9278768640,7200,7200,7200,7200,0
20230726,154400,9278768640,7200,7200,7200,7200,0
20230726,154300,9278768640,7200,7200,7200,7200,0
20230726,154200,9278768640,7200,7200,7200,7200,0
20230726,154100,9278768640,7200,7200,7200,7200,0
20230726,154000,9278768640,7200,7200,7200,7200,0
20230726,153900,9278768640,7200,7200,7200,7200,0
20230726,153800,9278768640,7200,7200,7200,7200,0
20230726,153700,9278768640,7200,7200,7200,7200,0
20230726,153600,9278768640,7200,7200,7200,7200,0
20230726,153500,9278768640,7200,7200,7200,7200,0
20230726,153400,9278768640,7200,7200,7200,7200,0
20230726,153300,9278768640,7200,7200,7200,7200,0
20230726,153200,9278768640,7200,7200,7200,7200,0
20230726,153100,9278768640,7200,7200,7200,7200,0
20230726,153000,9278768640,7200,7200,7200,7200,11790
20230726,152900,9193880640,7200,7200,7200,7200,0
20230726,152800,9193880640,7200,7200,7200,7200,0
20230726,152700,9193880640,7200,7200,7200,7200,0
20230726,152600,9193880640,7200,7200,7200,7200,0
20230726,152500,9193880640,7200,7200,7200,7200,0
20230726,152400,9193880640,7200,7200,7200,7200,0
20230726,152300,9193880640,7200,7200,7200,7200,0
20230726,152200,9193880640,7200,7200,7200,7200,0
20230726,152100,9193880640,7200,7200,7200,7200,0
20230726,152000,9193880640,7200,7200,7200,7200,0
20230726,151900,9193880640,7200,7190,7200,7190,1790
20230726,151800,9181007930,7200,7190,7200,7190,6142
20230726,151700,9136844610,7200,7200,7200,7190,1264
20230726,151600,9127751350,7190,7190,7200,7190,1546
20230726,151500,9116635590,7190,7190,7200,7170,810
20230726,151400,9110812790,7190,7160,7190,7150,1472
20230726,151300,9100248630,7160,7170,7180,7140,478
20230726,151200,9096829060,7170,7140,7170,7140,3528
20230726,151100,9071580620,7150,7160,7160,7150,2847
20230726,151000,9051223240,7170,7170,7170,7150,2385
20230726,150900,9034154530,7170,7200,7210,7170,4744
20230726,150800,9000081660,7200,7190,7200,7180,3749
20230726,150700,8973120540,7180,7180,7200,7180,649
20230726,150600,8968458640,7180,7190,7190,7160,1586
20230726,150500,8957065890,7170,7160,7180,7160,4352
20230726,150400,8925849810,7170,7190,7200,7170,7342
20230726,150300,8873095510,7190,7200,7200,7190,896
20230726,150200,8866649100,7200,7210,7210,7200,80
20230726,150100,8866072630,7200,7210,7210,7200,1712
20230726,150000,8853736210,7210,7240,7240,7210,3519
20230726,145900,8828332740,7220,7220,7230,7220,1742
20230726,145800,8815747360,7220,7240,7240,7220,1346
20230726,145700,8806016600,7210,7210,7230,7210,3118
20230726,145600,8783505300,7200,7200,7200,7200,1890
20230726,145500,8769897300,7200,7200,7210,7190,3584
20230726,145400,8744093690,7200,7200,7210,7190,4316
20230726,145300,8713021790,7190,7190,7200,7190,2422
20230726,145200,8695607140,7170,7200,7200,7170,1420
20230726,145100,8685391400,7170,7170,7200,7170,1428
20230726,145000,8675129910,7190,7170,7200,7170,2813
20230726,144900,8654915570,7190,7180,7210,7170,1654
20230726,144800,8643026590,7180,7190,7190,7180,3349
20230726,144700,8618974970,7200,7210,7210,7190,1649
20230726,144600,8607101670,7210,7210,7210,7200,2263
20230726,144500,8590795440,7210,7180,7230,7180,2124
20230726,144400,8575473870,7180,7210,7210,7180,1305
20230726,144300,8566075030,7220,7230,7230,7210,347
20230726,144200,8563571830,7220,7220,7220,7210,501
20230726,144100,8559955530,7220,7220,7220,7210,1193
20230726,144000,8551345090,7210,7220,7220,7210,176
20230726,143900,8550075130,7210,7230,7230,7210,1149
20230726,143800,8541778970,7230,7230,7230,7230,98
20230726,143700,8541070430,7220,7230,7250,7220,1527
20230726,143600,8530030280,7200,7230,7230,7200,3152
20230726,143500,8507307340,7210,7210,7220,7210,1236
20230726,143400,8498395770,7210,7210,7210,7210,75
20230726,143300,8497855020,7220,7220,7220,7200,2378
20230726,143200,8480723960,7220,7250,7260,7220,4335
20230726,143100,8449357470,7240,7230,7260,7230,527
20230726,143000,8445543750,7240,7240,7260,7240,211
20230726,142900,8444016050,7240,7250,7250,7240,1418
20230726,142800,8433748050,7250,7250,7250,7220,1316
20230726,142700,8424221850,7250,7210,7250,7210,2031
20230726,142600,8409572250,7210,7250,7250,7210,85
20230726,142500,8408959040,7210,7210,7210,7210,1438
20230726,142400,8398591060,7210,7220,7220,7210,521
20230726,142300,8394832650,7210,7210,7210,7210,657
20230726,142200,8390095680,7210,7210,7250,7200,4383
20230726,142100,8358386830,7200,7210,7210,7200,1837
20230726,142000,8345150100,7210,7240,7240,7210,1464
20230726,141900,8334555160,7250,7250,7260,7240,2187
20230726,141800,8318701270,7240,7240,7250,7240,1353
20230726,141700,8308901360,7230,7220,7230,7220,543
20230726,141600,8304978490,7220,7180,7230,7150,9731
20230726,141500,8234849980,7180,7200,7200,7180,4534
20230726,141400,8202247600,7200,7200,7200,7200,383
20230726,141300,8199490000,7190,7160,7200,7140,3649
20230726,141200,8173280390,7170,7170,7170,7160,737
20230726,141100,8167998200,7180,7190,7200,7180,794
20230726,141000,8162295840,7180,7160,7190,7160,2255
20230726,140900,8146125640,7120,7170,7180,7120,8058
20230726,140800,8088542920,7160,7170,7180,7160,506
20230726,140700,8084916160,7180,7170,7180,7170,2553
20230726,140600,8066611110,7180,7180,7190,7170,3462
20230726,140500,8041767290,7180,7200,7200,7180,333
20230726,140400,8039374260,7180,7190,7200,7170,3072
20230726,140300,8017316010,7190,7180,7200,7180,4381
20230726,140200,7985840390,7180,7180,7220,7180,401
20230726,140100,7982958430,7180,7160,7200,7160,1776
20230726,140000,7970197090,7160,7190,7190,7160,6696
20230726,135900,7922242140,7170,7150,7170,7150,1208
20230726,135800,7913586310,7150,7130,7160,7130,339
20230726,135700,7911166790,7130,7160,7160,7120,7428
20230726,135600,7858221510,7130,7170,7170,7130,3003
20230726,135500,7836765100,7130,7190,7190,7130,12633
20230726,135400,7746291570,7190,7200,7220,7190,6008
20230726,135300,7703073880,7200,7180,7200,7180,8208
20230726,135200,7644053930,7190,7200,7200,7180,1807
20230726,135100,7631057460,7210,7190,7220,7190,576
20230726,135000,7626915180,7190,7170,7190,7170,577
20230726,134900,7622775280,7180,7190,7200,7180,4256
20230726,134800,7592199560,7200,7200,7210,7200,774
20230726,134700,7586624930,7210,7200,7210,7200,300
20230726,134600,7584464780,7180,7220,7220,7180,919
20230726,134500,7577847460,7210,7190,7210,7190,990
20230726,134400,7570722110,7200,7200,7210,7190,1497
20230726,134300,7559945310,7200,7210,7210,7200,3610
20230726,134200,7533922310,7210,7190,7210,7190,2705
20230726,134100,7514457040,7200,7200,7200,7180,869
20230726,134000,7508210310,7170,7150,7210,7150,851
20230726,133900,7502112820,7150,7230,7230,7140,19090
20230726,133800,7365081140,7230,7230,7240,7230,992
20230726,133700,7357900170,7230,7220,7230,7200,1797
20230726,133600,7344936190,7220,7230,7230,7220,664
20230726,133500,7340141610,7220,7250,7250,7220,6502
20230726,133400,7293116110,7250,7220,7270,7220,1635
20230726,133300,7281277300,7200,7220,7240,7200,1948
20230726,133200,7267225500,7200,7190,7220,7190,1798
20230726,133100,7254272100,7190,7200,7200,7190,1135
20230726,133000,7246102210,7200,7220,7240,7200,992
20230726,132900,7238939150,7200,7200,7230,7190,6259
20230726,132800,7193840990,7200,7230,7230,7190,2190
20230726,132700,7178076770,7200,7210,7220,7200,4134
20230726,132600,7148274440,7210,7230,7240,7210,2989
20230726,132500,7126691000,7230,7260,7260,7200,1995
20230726,132400,7112258160,7250,7230,7250,7210,1736
20230726,132300,7099694800,7230,7220,7230,7220,321
20230726,132200,7097374720,7220,7240,7240,7220,3
20230726,132100,7097353030,7250,7230,7250,7230,826
20230726,132000,7091381030,7230,7260,7260,7230,5129
20230726,131900,7054296040,7250,7220,7250,7220,2735
20230726,131800,7034505800,7210,7190,7210,7170,910
20230726,131700,7027958450,7190,7200,7200,7190,120
20230726,131600,7027095430,7210,7200,7220,7200,1744
20230726,131500,7014538000,7220,7200,7220,7200,696
20230726,131400,7009523680,7200,7200,7200,7190,4619
20230726,131300,6976268610,7190,7180,7190,7170,1679
20230726,131200,6964202480,7170,7160,7180,7150,2776
20230726,131100,6944321290,7160,7150,7170,7150,5324
20230726,131000,6906229110,7150,7150,7160,7140,2080
20230726,130900,6891339070,7140,7140,7160,7130,583
20230726,130800,6887176580,7140,7130,7140,7110,9855
20230726,130700,6817045500,7130,7150,7150,7130,6637
20230726,130600,6769646010,7160,7180,7180,7160,2505
20230726,130500,6751696900,7180,7180,7180,7170,319
20230726,130400,6749409450,7180,7180,7180,7180,344
20230726,130300,6746939530,7180,7190,7190,7180,1053
20230726,130200,6739372980,7180,7180,7200,7180,312
20230726,130100,6737132120,7200,7170,7200,7170,323
20230726,130000,6734816180,7200,7170,7200,7170,617
20230726,125900,6730391760,7170,7200,7200,7170,2432
20230726,125800,6712915140,7200,7200,7200,7180,1301
20230726,125700,6703553920,7180,7190,7200,7180,3947
20230726,125600,6675174970,7200,7200,7210,7200,2838
20230726,125500,6654730520,7200,7200,7210,7190,1338
20230726,125400,6645101530,7200,7200,7200,7200,589
20230726,125300,6640860730,7210,7190,7210,7190,448
20230726,125200,6637639560,7200,7220,7220,7190,906
20230726,125100,6631115220,7200,7210,7220,7200,694
20230726,125000,6626114650,7220,7200,7220,7180,1394
20230726,124900,6616081530,7200,7180,7200,7170,422
20230726,124800,6613052550,7190,7180,7190,7180,678
20230726,124700,6608180730,7180,7180,7180,7160,1538
20230726,124600,6597156720,7140,7160,7180,7140,2064
20230726,124500,6582387150,7160,7140,7160,7140,748
20230726,124400,6577045410,7140,7160,7160,7140,2254
20230726,124300,6560916230,7160,7160,7170,7140,2486
20230726,124200,6543139850,7150,7140,7160,7140,1293
20230726,124100,6533894620,7140,7160,7170,7140,1934
20230726,124000,6520065870,7160,7140,7170,7140,740
20230726,123900,6514769290,7130,7140,7170,7130,5695
20230726,123800,6474064640,7160,7150,7160,7140,3189
20230726,123700,6451268920,7150,7150,7160,7140,2252
20230726,123600,6435170690,7150,7160,7160,7150,1513
20230726,123500,6424352340,7160,7150,7160,7140,3278
20230726,123400,6400918420,7170,7150,7170,7150,5901
20230726,123300,6358711110,7150,7200,7200,7150,17670
20230726,123200,6232194310,7200,7200,7210,7200,1485
20230726,123100,6221499310,7200,7180,7200,7180,593
20230726,123000,6217237260,7180,7190,7190,7180,1145
20230726,122900,6209015730,7190,7180,7190,7180,633
20230726,122800,6204468520,7180,7180,7180,7170,1882
20230726,122700,6190971490,7180,7210,7220,7180,4427
20230726,122600,6159134620,7190,7190,7210,7190,651
20230726,122500,6154452200,7190,7190,7220,7180,885
20230726,122400,6148085630,7190,7190,7220,7180,2178
20230726,122300,6132415280,7190,7210,7210,7180,32837
20230726,122200,5895960020,7210,7240,7240,7210,2060
20230726,122100,5881081110,7260,7230,7260,7230,961
20230726,122000,5874114540,7230,7230,7250,7230,1250
20230726,121900,5865067970,7230,7230,7240,7230,594
20230726,121800,5860772600,7230,7230,7230,7230,340
20230726,121700,5858314400,7230,7230,7230,7230,178
20230726,121600,5857027460,7230,7230,7240,7230,2254
20230726,121500,5840729990,7230,7230,7230,7230,1443
20230726,121400,5830297100,7230,7240,7240,7230,2123
20230726,121300,5814938310,7240,7250,7250,7240,586
20230726,121200,5810695470,7240,7230,7240,7220,1060
20230726,121100,5803027020,7230,7230,7230,7220,766
20230726,121000,5797495440,7210,7240,7240,7210,3422
20230726,120900,5772805880,7220,7220,7220,7220,433
20230726,120800,5769679620,7220,7220,7220,7220,279
20230726,120700,5767665240,7240,7220,7240,7220,2569
20230726,120600,5749117020,7220,7220,7220,7220,2979
20230726,120500,5727608640,7220,7230,7230,7220,3063
20230726,120400,5705468650,7250,7240,7250,7230,666
20230726,120300,5700648850,7240,7250,7250,7240,394
20230726,120200,5697795340,7250,7240,7250,7240,1391
20230726,120100,5687712680,7250,7260,7260,7230,226
20230726,120000,5686077200,7260,7260,7260,7230,554
20230726,115900,5682063470,7230,7240,7260,7230,1452
20230726,115800,5671551720,7250,7230,7260,7230,436
20230726,115700,5668395180,7260,7250,7260,7230,1576
20230726,115600,5656978310,7250,7260,7260,7240,787
20230726,115500,5651272310,7240,7230,7260,7230,931
20230726,115400,5644523320,7260,7230,7260,7230,616
20230726,115300,5640060830,7240,7230,7240,7230,1063
20230726,115200,5632366530,7230,7230,7240,7220,778
20230726,115100,5626744760,7220,7240,7240,7220,2308
20230726,115000,5610078950,7220,7220,7230,7220,413
20230726,114900,5607095090,7220,7240,7250,7220,2338
20230726,114800,5590186880,7240,7230,7250,7230,6342
20230726,114700,5544314640,7240,7230,7250,7230,501
20230726,114600,5540690990,7230,7240,7240,7230,4701
20230726,114500,5506679200,7240,7240,7250,7240,1040
20230726,114400,5499143100,7240,7250,7250,7240,107
20230726,114300,5498367370,7240,7240,7280,7230,1593
20230726,114200,5486825270,7240,7240,7240,7240,375
20230726,114100,5484110270,7240,7240,7240,7240,376
20230726,114000,5481388030,7230,7240,7240,7230,1169
20230726,113900,5472926810,7230,7240,7240,7230,1943
20230726,113800,5458875820,7230,7230,7240,7230,272
20230726,113700,5456907560,7230,7230,7230,7230,456
20230726,113600,5453610680,7240,7230,7240,7230,776
20230726,113500,5447993200,7210,7210,7210,7210,633
20230726,113400,5443429270,7210,7220,7230,7210,4095
20230726,113300,5413839480,7230,7230,7230,7220,2068
20230726,113200,5398907450,7230,7220,7240,7220,1639
20230726,113100,5387049750,7230,7260,7260,7230,3515
20230726,113000,5361604700,7260,7260,7260,7250,2055
20230726,112900,5346702970,7260,7260,7260,7250,821
20230726,112800,5340744570,7260,7260,7300,7260,624
20230726,112700,5336210700,7260,7250,7260,7250,660
20230726,112600,5331424360,7260,7230,7260,7230,4863
20230726,112500,5296189000,7220,7240,7240,7220,4970
20230726,112400,5260239280,7230,7230,7250,7230,2425
20230726,112300,5242686510,7220,7250,7250,7220,880
20230726,112200,5236332820,7220,7250,7250,7220,153
20230726,112100,5235228010,7250,7240,7250,7230,412
20230726,112000,5232248760,7240,7250,7250,7230,196
20230726,111900,5230830140,7260,7260,7260,7240,6367
20230726,111800,5184640300,7270,7270,7310,7270,1020
20230726,111700,5177196920,7260,7260,7260,7250,590
20230726,111600,5172916650,7250,7270,7270,7250,878
20230726,111500,5166540850,7270,7260,7280,7260,3528
20230726,111400,5140927120,7260,7260,7280,7250,3344
20230726,111300,5116649430,7250,7250,7260,7250,158
20230726,111200,5115502430,7240,7270,7270,7240,5271
20230726,111100,5077260390,7270,7240,7270,7230,682
20230726,111000,5072323200,7230,7260,7260,7230,317
20230726,110900,5070028800,7260,7260,7260,7230,2435
20230726,110800,5052401980,7260,7260,7260,7250,3561
20230726,110700,5026549130,7260,7260,7280,7260,7843
20230726,110600,4969558180,7270,7290,7290,7270,101
20230726,110500,4968823670,7300,7300,7300,7270,1032
20230726,110400,4961311680,7300,7310,7320,7290,3016
20230726,110300,4939299690,7310,7290,7310,7290,572
20230726,110200,4935123230,7300,7300,7320,7290,2788
20230726,110100,4914771500,7300,7290,7300,7290,8907
20230726,110000,4849774850,7290,7280,7290,7280,414
20230726,105900,4846759240,7290,7290,7290,7260,1116
20230726,105800,4838644600,7260,7260,7270,7250,6055
20230726,105700,4794645220,7260,7260,7270,7250,3919
20230726,105600,4766184580,7250,7230,7250,7230,2223
20230726,105500,4750080110,7230,7240,7240,7220,700
20230726,105400,4745023610,7210,7220,7250,7210,1252
20230726,105300,4735970680,7220,7230,7240,7200,2254
20230726,105200,4719708780,7230,7240,7240,7150,13825
20230726,105100,4620532960,7130,7240,7250,7130,15657
20230726,105000,4507597770,7200,7210,7250,7170,11230
20230726,104900,4426675960,7200,7190,7210,7170,4771
20230726,104800,4392372420,7190,7160,7210,7160,7696
20230726,104700,4337074860,7160,7160,7180,7100,14167
20230726,104600,4236010120,7160,7170,7210,7110,12694
20230726,104500,4145424180,7220,7190,7220,7150,23022
20230726,104400,3980172820,7190,7240,7240,7160,28883
20230726,104300,3772301480,7230,7240,7250,7220,4268
20230726,104200,3741444580,7240,7240,7250,7240,74
20230726,104100,3740908210,7240,7230,7240,7220,7169
20230726,104000,3689045170,7230,7240,7250,7210,13219
20230726,103900,3593464720,7250,7250,7250,7250,1403
20230726,103800,3583292970,7250,7250,7250,7250,1544
20230726,103700,3572098970,7250,7240,7250,7240,1797
20230726,103600,3559076410,7240,7240,7250,7240,5063
20230726,103500,3522384810,7240,7260,7270,7240,4686
20230726,103400,3488408370,7260,7250,7260,7250,1520
20230726,103300,3477388040,7250,7260,7270,7250,1212
20230726,103200,3468597800,7250,7260,7260,7240,5430
20230726,103100,3429230660,7280,7260,7280,7250,9686
20230726,103000,3358881040,7260,7280,7280,7250,4937
20230726,102900,3323026200,7280,7280,7280,7270,4246
20230726,102800,3292126100,7270,7280,7290,7270,2810
20230726,102700,3271646220,7270,7280,7280,7270,2578
20230726,102600,3252879900,7280,7280,7280,7280,4601
20230726,102500,3219384620,7270,7300,7300,7270,1158
20230726,102400,3210945770,7300,7290,7310,7280,5823
20230726,102300,3168448540,7300,7290,7300,7290,79
20230726,102200,3167872610,7290,7290,7300,7260,14233
20230726,102100,3064219160,7300,7300,7300,7290,3612
20230726,102000,3037853320,7300,7320,7320,7300,2310
20230726,101900,3020986910,7310,7310,7320,7300,1200
20230726,101800,3012219620,7310,7310,7310,7300,1425
20230726,101700,3001803670,7310,7320,7320,7300,855
20230726,101600,2995561040,7290,7330,7330,7290,905
20230726,101500,2988939940,7330,7310,7330,7300,4788
20230726,101400,2953978540,7320,7320,7320,7310,764
20230726,101300,2948389530,7320,7310,7320,7310,612
20230726,101200,2943913690,7320,7310,7340,7310,3219
20230726,101100,2920352610,7310,7310,7310,7310,383
20230726,101000,2917552880,7310,7280,7310,7280,5588
20230726,100900,2876816910,7280,7270,7280,7270,1700
20230726,100800,2864446910,7270,7280,7280,7270,1246
20230726,100700,2855381970,7280,7300,7300,7280,760
20230726,100600,2849841890,7300,7270,7300,7260,3687
20230726,100500,2823024960,7270,7300,7300,7270,1691
20230726,100400,2810730760,7300,7250,7300,7240,5851
20230726,100300,2768205460,7240,7260,7260,7240,19599
20230726,100200,2626128730,7270,7270,7270,7260,3035
20230726,100100,2604064860,7270,7270,7280,7270,1295
20230726,100000,2594650120,7280,7290,7290,7260,3442
20230726,095900,2569627020,7300,7280,7300,7280,1117
20230726,095800,2561494080,7280,7310,7310,7280,2330
20230726,095700,2544523670,7280,7320,7320,7280,10440
20230726,095600,2468270860,7320,7340,7350,7320,2305
20230726,095500,2451390160,7320,7320,7320,7310,1508
20230726,095400,2440351640,7330,7330,7330,7320,2118
20230726,095300,2424847840,7320,7340,7340,7320,1758
20230726,095200,2411967090,7340,7330,7350,7330,553
20230726,095100,2407908990,7330,7330,7340,7330,1214
20230726,095000,2399005790,7320,7340,7340,7320,1341
20230726,094900,2389177250,7340,7350,7360,7340,6522
20230726,094800,2341278390,7370,7370,7370,7370,111
20230726,094700,2340460320,7370,7340,7370,7340,1485
20230726,094600,2329552090,7340,7380,7380,7340,606
20230726,094500,2325098780,7380,7390,7390,7380,339
20230726,094400,2322594960,7390,7370,7390,7330,1125
20230726,094300,2314326330,7320,7360,7370,7320,3714
20230726,094200,2287130180,7360,7360,7370,7310,6276
20230726,094100,2241163580,7360,7350,7360,7320,5122
20230726,094000,2203575640,7360,7390,7390,7330,2554
20230726,093900,2184773950,7400,7430,7430,7400,5298
20230726,093800,2145558430,7430,7420,7460,7420,1528
20230726,093700,2134217370,7470,7420,7470,7420,4718
20230726,093600,2099205460,7470,7440,7470,7420,5345
20230726,093500,2059525040,7430,7450,7470,7430,2934
20230726,093400,2037673270,7480,7500,7500,7450,2963
20230726,093300,2015550560,7500,7460,7520,7460,2533
20230726,093200,1996571020,7460,7550,7550,7460,4860
20230726,093100,1960224880,7550,7450,7550,7440,6393
20230726,093000,1912499390,7450,7450,7450,7420,4341
20230726,092900,1880185540,7450,7390,7450,7390,4640
20230726,092800,1845813330,7380,7370,7410,7370,3990
20230726,092700,1816342030,7370,7370,7380,7360,2219
20230726,092600,1800000670,7370,7310,7370,7310,10083
20230726,092500,1725956780,7320,7300,7320,7270,2557
20230726,092400,1707331030,7280,7280,7310,7270,8451
20230726,092300,1645803820,7290,7280,7300,7280,2289
20230726,092200,1629115180,7280,7270,7300,7270,3229
20230726,092100,1605601400,7280,7290,7300,7270,6818
20230726,092000,1555976120,7300,7300,7300,7290,4153
20230726,091900,1525682510,7340,7310,7340,7300,2037
20230726,091800,1510796460,7300,7340,7370,7300,1756
20230726,091700,1497943690,7340,7320,7340,7270,13817
20230726,091600,1397159220,7310,7290,7330,7290,2464
20230726,091500,1379168370,7290,7270,7300,7260,4555
20230726,091400,1346011560,7270,7230,7290,7230,8603
20230726,091300,1283665930,7230,7290,7310,7230,41703
20230726,091200,980737280,7290,7340,7340,7270,23268
20230726,091100,810760570,7360,7350,7400,7330,8738
20230726,091000,746602920,7350,7360,7360,7350,16480
20230726,090900,625319110,7370,7390,7400,7370,5624
20230726,090800,583743130,7380,7340,7380,7320,13033
20230726,090700,487876350,7340,7370,7380,7320,14815
20230726,090600,379089270,7380,7370,7400,7360,7203
20230726,090500,326006530,7370,7380,7390,7370,11488
20230726,090400,241156590,7380,7400,7400,7370,6245
20230726,090300,194998850,7400,7450,7450,7400,6751
20230726,090200,144934780,7440,7430,7440,7430,919
20230726,090100,138106050,7430,7510,7510,7410,11788
20230726,090000,50151020,7510,7520,7590,7510,4908