stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184900,203921598660,4200,4200,4200,4200,141800
20230726,184800,203921598660,4200,4200,4200,4200,0
20230726,184700,203921598660,4200,4200,4200,4200,0
20230726,184600,203921598660,4200,4200,4200,4200,0
20230726,184500,203921598660,4200,4200,4200,4200,0
20230726,184400,203921598660,4200,4200,4200,4200,0
20230726,184300,203921598660,4200,4200,4200,4200,0
20230726,184200,203921598660,4200,4200,4200,4200,0
20230726,184100,203921598660,4200,4200,4200,4200,0
20230726,184000,203921598660,4200,4200,4200,4200,0
20230726,183900,203921598660,4200,4200,4200,4200,0
20230726,183800,203921598660,4200,4200,4200,4200,0
20230726,183700,203921598660,4200,4200,4200,4200,0
20230726,183600,203921598660,4200,4200,4200,4200,0
20230726,183500,203921598660,4200,4200,4200,4200,0
20230726,183400,203921598660,4200,4200,4200,4200,0
20230726,183300,203921598660,4200,4200,4200,4200,0
20230726,183200,203921598660,4200,4200,4200,4200,0
20230726,183100,203921598660,4200,4200,4200,4200,0
20230726,183000,203921598660,4200,4200,4200,4200,0
20230726,182900,203921598660,4200,4200,4200,4200,0
20230726,182800,203921598660,4200,4200,4200,4200,0
20230726,182700,203921598660,4200,4200,4200,4200,0
20230726,182600,203921598660,4200,4200,4200,4200,0
20230726,182500,203921598660,4200,4200,4200,4200,0
20230726,182400,203921598660,4200,4200,4200,4200,0
20230726,182300,203921598660,4200,4200,4200,4200,0
20230726,182200,203921598660,4200,4200,4200,4200,0
20230726,182100,203921598660,4200,4200,4200,4200,0
20230726,182000,203921598660,4200,4200,4200,4200,0
20230726,181900,203921598660,4200,4200,4200,4200,141800
20230726,181800,203921598660,4200,4200,4200,4200,0
20230726,181700,203921598660,4200,4200,4200,4200,0
20230726,181600,203921598660,4200,4200,4200,4200,0
20230726,181500,203921598660,4200,4200,4200,4200,0
20230726,181400,203921598660,4200,4200,4200,4200,0
20230726,181300,203921598660,4200,4200,4200,4200,0
20230726,181200,203921598660,4200,4200,4200,4200,0
20230726,181100,203921598660,4200,4200,4200,4200,0
20230726,181000,203921598660,4200,4200,4200,4200,0
20230726,180900,203921598660,4200,4200,4200,4200,0
20230726,180800,203921598660,4200,4200,4200,4200,0
20230726,180700,203921598660,4200,4200,4200,4200,0
20230726,180600,203921598660,4200,4200,4200,4200,0
20230726,180500,203921598660,4200,4200,4200,4200,0
20230726,180400,203921598660,4200,4200,4200,4200,0
20230726,180300,203921598660,4200,4200,4200,4200,0
20230726,180200,203921598660,4200,4200,4200,4200,0
20230726,180100,203921598660,4200,4200,4200,4200,0
20230726,180000,203921598660,4200,4200,4200,4200,0
20230726,175900,203921598660,4200,4200,4200,4200,0
20230726,175800,203921598660,4200,4200,4200,4200,0
20230726,175700,203921598660,4200,4200,4200,4200,0
20230726,175600,203921598660,4200,4200,4200,4200,0
20230726,175500,203921598660,4200,4200,4200,4200,0
20230726,175400,203921598660,4200,4200,4200,4200,0
20230726,175300,203921598660,4200,4200,4200,4200,0
20230726,175200,203921598660,4200,4200,4200,4200,0
20230726,175100,203921598660,4200,4200,4200,4200,0
20230726,175000,203921598660,4200,4200,4200,4200,0
20230726,174900,203921598660,4200,4200,4200,4200,141800
20230726,174800,203921598660,4200,4200,4200,4200,0
20230726,174700,203921598660,4200,4200,4200,4200,0
20230726,174600,203921598660,4200,4200,4200,4200,0
20230726,174500,203921598660,4200,4200,4200,4200,0
20230726,174400,203921598660,4200,4200,4200,4200,0
20230726,174300,203921598660,4200,4200,4200,4200,0
20230726,174200,203921598660,4200,4200,4200,4200,0
20230726,174100,203921598660,4200,4200,4200,4200,0
20230726,174000,203921598660,4200,4200,4200,4200,0
20230726,173900,203921598660,4200,4200,4200,4200,0
20230726,173800,203921598660,4200,4200,4200,4200,0
20230726,173700,203921598660,4200,4200,4200,4200,0
20230726,173600,203921598660,4200,4200,4200,4200,0
20230726,173500,203921598660,4200,4200,4200,4200,0
20230726,173400,203921598660,4200,4200,4200,4200,0
20230726,173300,203921598660,4200,4200,4200,4200,0
20230726,173200,203921598660,4200,4200,4200,4200,0
20230726,173100,203921598660,4200,4200,4200,4200,0
20230726,173000,203921598660,4200,4200,4200,4200,0
20230726,172900,203921598660,4200,4200,4200,4200,0
20230726,172800,203921598660,4200,4200,4200,4200,0
20230726,172700,203921598660,4200,4200,4200,4200,0
20230726,172600,203921598660,4200,4200,4200,4200,0
20230726,172500,203921598660,4200,4200,4200,4200,0
20230726,172400,203921598660,4200,4200,4200,4200,0
20230726,172300,203921598660,4200,4200,4200,4200,0
20230726,172200,203921598660,4200,4200,4200,4200,0
20230726,172100,203921598660,4200,4200,4200,4200,0
20230726,172000,203921598660,4200,4200,4200,4200,0
20230726,171900,203921598660,4200,4200,4200,4200,141800
20230726,171800,203921598660,4200,4200,4200,4200,0
20230726,171700,203921598660,4200,4200,4200,4200,0
20230726,171600,203921598660,4200,4200,4200,4200,0
20230726,171500,203921598660,4200,4200,4200,4200,0
20230726,171400,203921598660,4200,4200,4200,4200,0
20230726,171300,203921598660,4200,4200,4200,4200,0
20230726,171200,203921598660,4200,4200,4200,4200,0
20230726,171100,203921598660,4200,4200,4200,4200,0
20230726,171000,203921598660,4200,4200,4200,4200,0
20230726,170900,203921598660,4200,4200,4200,4200,0
20230726,170800,203921598660,4200,4200,4200,4200,0
20230726,170700,203921598660,4200,4200,4200,4200,0
20230726,170600,203921598660,4200,4200,4200,4200,0
20230726,170500,203921598660,4200,4200,4200,4200,0
20230726,170400,203921598660,4200,4200,4200,4200,0
20230726,170300,203921598660,4200,4200,4200,4200,0
20230726,170200,203921598660,4200,4200,4200,4200,0
20230726,170100,203921598660,4200,4200,4200,4200,0
20230726,170000,203921598660,4200,4200,4200,4200,0
20230726,165900,203921598660,4200,4200,4200,4200,0
20230726,165800,203921598660,4200,4200,4200,4200,0
20230726,165700,203921598660,4200,4200,4200,4200,0
20230726,165600,203921598660,4200,4200,4200,4200,0
20230726,165500,203921598660,4200,4200,4200,4200,0
20230726,165400,203921598660,4200,4200,4200,4200,0
20230726,165300,203921598660,4200,4200,4200,4200,0
20230726,165200,203921598660,4200,4200,4200,4200,0
20230726,165100,203921598660,4200,4200,4200,4200,0
20230726,165000,203921598660,4200,4200,4200,4200,0
20230726,164900,203921598660,4200,4200,4200,4200,141800
20230726,164800,203921598660,4200,4200,4200,4200,0
20230726,164700,203921598660,4200,4200,4200,4200,0
20230726,164600,203921598660,4200,4200,4200,4200,0
20230726,164500,203921598660,4200,4200,4200,4200,0
20230726,164400,203921598660,4200,4200,4200,4200,0
20230726,164300,203921598660,4200,4200,4200,4200,0
20230726,164200,203921598660,4200,4200,4200,4200,0
20230726,164100,203921598660,4200,4200,4200,4200,0
20230726,164000,203921598660,4200,4200,4200,4200,0
20230726,163900,203921598660,4200,4200,4200,4200,0
20230726,163800,203921598660,4200,4200,4200,4200,0
20230726,163700,203921598660,4200,4200,4200,4200,0
20230726,163600,203921598660,4200,4200,4200,4200,0
20230726,163500,203921598660,4200,4200,4200,4200,0
20230726,163400,203921598660,4200,4200,4200,4200,0
20230726,163300,203921598660,4200,4200,4200,4200,0
20230726,163200,203921598660,4200,4200,4200,4200,0
20230726,163100,203921598660,4200,4200,4200,4200,0
20230726,163000,203921598660,4200,4200,4200,4200,0
20230726,162900,203921598660,4200,4200,4200,4200,0
20230726,162800,203921598660,4200,4200,4200,4200,0
20230726,162700,203921598660,4200,4200,4200,4200,0
20230726,162600,203921598660,4200,4200,4200,4200,0
20230726,162500,203921598660,4200,4200,4200,4200,0
20230726,162400,203921598660,4200,4200,4200,4200,0
20230726,162300,203921598660,4200,4200,4200,4200,0
20230726,162200,203921598660,4200,4200,4200,4200,0
20230726,162100,203921598660,4200,4200,4200,4200,0
20230726,162000,203921598660,4200,4200,4200,4200,0
20230726,161900,203921598660,4200,4200,4200,4200,141800
20230726,161800,203921598660,4200,4200,4200,4200,0
20230726,161700,203921598660,4200,4200,4200,4200,0
20230726,161600,203921598660,4200,4200,4200,4200,0
20230726,161500,203921598660,4200,4200,4200,4200,0
20230726,161400,203921598660,4200,4200,4200,4200,0
20230726,161300,203921598660,4200,4200,4200,4200,0
20230726,161200,203921598660,4200,4200,4200,4200,0
20230726,161100,203921598660,4200,4200,4200,4200,0
20230726,161000,203921598660,4200,4200,4200,4200,0
20230726,160900,203921598660,4200,4200,4200,4200,0
20230726,160800,203921598660,4200,4200,4200,4200,0
20230726,160700,203921598660,4200,4200,4200,4200,0
20230726,160600,203921598660,4200,4200,4200,4200,0
20230726,160500,203921598660,4200,4200,4200,4200,0
20230726,160400,203921598660,4200,4200,4200,4200,0
20230726,160300,203921598660,4200,4200,4200,4200,0
20230726,160200,203921598660,4200,4200,4200,4200,0
20230726,160100,203921598660,4200,4200,4200,4200,0
20230726,160000,203921598660,4200,4200,4200,4200,0
20230726,155900,203921598660,4200,4200,4200,4200,0
20230726,155800,203921598660,4200,4200,4200,4200,0
20230726,155700,203921598660,4200,4200,4200,4200,0
20230726,155600,203921598660,4200,4200,4200,4200,0
20230726,155500,203921598660,4200,4200,4200,4200,0
20230726,155400,203921598660,4200,4200,4200,4200,0
20230726,155300,203921598660,4200,4200,4200,4200,0
20230726,155200,203921598660,4200,4200,4200,4200,0
20230726,155100,203921598660,4200,4200,4200,4200,0
20230726,155000,203921598660,4200,4200,4200,4200,0
20230726,154900,203921598660,4200,4200,4200,4200,141800
20230726,154800,203921598660,4200,4200,4200,4200,0
20230726,154700,203921598660,4200,4200,4200,4200,0
20230726,154600,203921598660,4200,4200,4200,4200,0
20230726,154500,203921598660,4200,4200,4200,4200,0
20230726,154400,203921598660,4200,4200,4200,4200,0
20230726,154300,203921598660,4200,4200,4200,4200,0
20230726,154200,203921598660,4200,4200,4200,4200,0
20230726,154100,203921598660,4200,4200,4200,4200,0
20230726,154000,203921598660,4200,4200,4200,4200,0
20230726,153900,203921598660,4200,4200,4200,4200,0
20230726,153800,203921598660,4200,4200,4200,4200,0
20230726,153700,203921598660,4200,4200,4200,4200,0
20230726,153600,203921598660,4200,4200,4200,4200,0
20230726,153500,203921598660,4200,4200,4200,4200,0
20230726,153400,203921598660,4200,4200,4200,4200,0
20230726,153300,203921598660,4200,4200,4200,4200,0
20230726,153200,203921598660,4200,4200,4200,4200,0
20230726,153100,203921598660,4200,4200,4200,4200,0
20230726,153000,203921598660,4200,4200,4200,4200,141800
20230726,152900,203326038660,4130,4130,4130,4130,0
20230726,152800,203326038660,4130,4130,4130,4130,0
20230726,152700,203326038660,4130,4130,4130,4130,0
20230726,152600,203326038660,4130,4130,4130,4130,0
20230726,152500,203326038660,4130,4130,4130,4130,0
20230726,152400,203326038660,4130,4130,4130,4130,0
20230726,152300,203326038660,4130,4130,4130,4130,0
20230726,152200,203326038660,4130,4130,4130,4130,0
20230726,152100,203326038660,4130,4130,4130,4130,0
20230726,152000,203326038660,4130,4130,4130,4130,0
20230726,151900,203326038660,4130,4110,4150,4095,78658
20230726,151800,203001955215,4115,4150,4175,4105,96762
20230726,151700,202601367990,4150,4090,4170,4085,76918
20230726,151600,202282911505,4090,4075,4100,4060,73954
20230726,151500,201981453640,4065,4015,4075,4010,60781
20230726,151400,201735717850,4015,4000,4030,4000,39664
20230726,151300,201576517115,4000,4025,4035,3985,44977
20230726,151200,201396046895,4035,3940,4035,3925,105866
20230726,151100,200976505020,3925,3900,3955,3900,57423
20230726,151000,200750707065,3905,3870,3905,3805,153172
20230726,150900,200160556930,3870,3945,3945,3870,98662
20230726,150800,199775220610,3940,3955,3955,3935,34570
20230726,150700,199638813825,3950,3950,3965,3940,47403
20230726,150600,199451549395,3950,3960,3965,3950,79999
20230726,150500,199135311460,3960,3970,3970,3955,46239
20230726,150400,198952174215,3970,3965,3985,3955,52973
20230726,150300,198741954280,3970,4010,4010,3965,61934
20230726,150200,198494936815,4005,3985,4015,3960,69832
20230726,150100,198216287540,3990,4000,4000,3955,70455
20230726,150000,197935344230,4000,3920,4000,3885,133673
20230726,145900,197409458085,3910,4080,4080,3900,235901
20230726,145800,196465773190,4085,4100,4110,4075,20090
20230726,145700,196383539420,4100,4060,4110,4050,32925
20230726,145600,196249571060,4065,4075,4090,4050,45452
20230726,145500,196064709845,4075,4125,4125,4070,92861
20230726,145400,195684379475,4125,4135,4140,4110,56525
20230726,145300,195451216520,4135,4150,4150,4115,51800
20230726,145200,195237040270,4150,4100,4160,4095,52632
20230726,145100,195019147805,4105,4065,4115,4060,32990
20230726,145000,194884014085,4060,4065,4070,4045,36806
20230726,144900,194734658155,4065,4075,4085,4045,51779
20230726,144800,194524106760,4090,4070,4095,4040,56389
20230726,144700,194294931150,4075,4150,4150,4065,72534
20230726,144600,193996835070,4150,4130,4150,4130,29603
20230726,144500,193874343940,4130,4075,4140,4070,25000
20230726,144400,193771632130,4085,4075,4140,4020,82633
20230726,144300,193436688360,4070,4110,4120,4065,95297
20230726,144200,193046422750,4110,4195,4195,4110,136470
20230726,144100,192479440880,4195,4210,4215,4175,49523
20230726,144000,192271745880,4210,4190,4225,4180,50631
20230726,143900,192059331670,4190,4170,4195,4155,50217
20230726,143800,191850129845,4170,4240,4240,4165,138045
20230726,143700,191272312590,4240,4265,4280,4205,98948
20230726,143600,190850668115,4270,4260,4280,4255,96950
20230726,143500,190436685210,4260,4225,4260,4220,76310
20230726,143400,190113676885,4230,4190,4230,4185,65884
20230726,143300,189835925630,4190,4200,4200,4185,30424
20230726,143200,189708405105,4200,4185,4205,4175,61114
20230726,143100,189452459535,4185,4230,4235,4160,139102
20230726,143000,188868803550,4235,4220,4255,4215,56273
20230726,142900,188630640055,4220,4250,4265,4200,89356
20230726,142800,188252277020,4245,4265,4290,4245,101575
20230726,142700,187818326450,4270,4235,4270,4230,82729
20230726,142600,187466418360,4235,4205,4245,4200,65984
20230726,142500,187188008485,4210,4215,4220,4190,62653
20230726,142400,186924739455,4215,4175,4215,4165,72223
20230726,142300,186622982760,4175,4190,4210,4165,46992
20230726,142200,186426213780,4190,4125,4190,4095,69811
20230726,142100,186137357595,4125,4265,4265,4055,148396
20230726,142000,185513307970,4265,4225,4265,4220,113150
20230726,141900,185032505325,4225,4265,4270,4210,115589
20230726,141800,184542759885,4240,4175,4285,4170,146389
20230726,141700,183925959415,4175,4180,4195,4150,77321
20230726,141600,183602666110,4185,4100,4190,4090,110520
20230726,141500,183144193510,4100,4030,4100,4030,87448
20230726,141400,182787813165,4040,4065,4065,4020,37238
20230726,141300,182637174260,4065,4005,4090,4005,59990
20230726,141200,182394088010,4025,4085,4090,3980,162315
20230726,141100,181743196950,4090,4040,4100,4035,55056
20230726,141000,181519048000,4040,4050,4105,4035,43622
20230726,140900,181342084040,4050,4095,4105,4005,108192
20230726,140800,180902877525,4095,4090,4110,4065,92972
20230726,140700,180522743520,4100,4130,4175,4060,79271
20230726,140600,180197621745,4120,4140,4200,4005,207809
20230726,140500,179346207135,4140,4200,4320,4140,372133
20230726,140400,177766359775,4195,4150,4200,4140,167705
20230726,140300,177068697835,4100,4100,4100,4100,0
20230726,140200,177068697835,4100,4060,4100,4050,60519
20230726,140100,176821392775,4050,3940,4060,3925,164716
20230726,140000,176164807045,3950,3895,3950,3830,168678
20230726,135900,175508561730,3945,3945,4000,3800,211979
20230726,135800,174674661460,3945,3730,3975,3725,325270
20230726,135700,173448807085,3740,3740,3740,3740,0
20230726,135600,173448807085,3740,3805,3855,3740,264636
20230726,135500,172447605095,3805,4015,4035,3805,283117
20230726,135400,171339922640,4035,4005,4060,4000,127478
20230726,135300,170826386090,4025,3950,4100,3870,212649
20230726,135200,169974351380,3950,4095,4100,3780,581787
20230726,135100,167689554500,4095,4230,4235,4095,465505
20230726,135000,165752733305,4230,4235,4290,4225,80872
20230726,134900,165408643440,4235,4265,4270,4215,107497
20230726,134800,164952675660,4270,4320,4330,4255,125726
20230726,134700,164414168850,4315,4295,4355,4295,111433
20230726,134600,163932847605,4295,4245,4300,4240,171827
20230726,134500,163200757405,4250,4280,4300,4190,116370
20230726,134400,162708712640,4280,4370,4395,4160,228659
20230726,134300,161733680890,4370,4410,4415,4355,99892
20230726,134200,161295748975,4410,4400,4450,4365,162532
20230726,134100,160581325065,4400,4410,4490,4300,241309
20230726,134000,159521308035,4435,4150,4435,4150,470410
20230726,133900,157505724910,4145,4145,4145,4145,0
20230726,133800,157505724910,4145,4145,4145,4145,0
20230726,133700,157505724910,4145,4330,4330,4145,336033
20230726,133600,156091656005,4295,4370,4380,4295,130296
20230726,133500,155525893025,4360,4255,4395,4200,292112
20230726,133400,154274506165,4250,4430,4440,4250,253766
20230726,133300,153167321390,4415,4495,4515,4415,112139
20230726,133200,152667435255,4475,4460,4535,4450,122432
20230726,133100,152119402580,4460,4630,4635,4425,203496
20230726,133000,151196030340,4630,4615,4630,4570,89079
20230726,132900,150785457755,4615,4580,4685,4555,185014
20230726,132800,149927384000,4590,4450,4590,4430,110790
20230726,132700,149426670570,4455,4585,4595,4300,268174
20230726,132600,148230506175,4585,4540,4600,4535,175320
20230726,132500,147431597400,4540,4300,4540,4300,239489
20230726,132400,146356838565,4300,4605,4605,4200,527836
20230726,132300,144047997325,4600,4745,4750,4600,367951
20230726,132200,142333000935,4745,4795,4805,4745,155063
20230726,132100,141593538675,4800,4805,4830,4790,41986
20230726,132000,141392033905,4800,4795,4805,4780,56053
20230726,131900,141123478510,4790,4810,4815,4780,124218
20230726,131800,140527390000,4815,4835,4850,4810,74875
20230726,131700,140166590235,4845,4835,4860,4835,41348
20230726,131600,139966286510,4840,4825,4845,4815,54818
20230726,131500,139702064185,4830,4905,4915,4815,166661
20230726,131400,138893359850,4910,4925,4930,4900,47938
20230726,131300,138657636905,4925,4940,4955,4905,105768
20230726,131200,138135056135,4940,4920,4945,4920,94515
20230726,131100,137668519995,4920,4895,4920,4890,38274
20230726,131000,137480731880,4890,4885,4900,4880,16906
20230726,130900,137398065510,4890,4875,4890,4870,16877
20230726,130800,137315758125,4875,4870,4880,4870,39612
20230726,130700,137122736195,4870,4870,4880,4865,19116
20230726,130600,137029589965,4870,4880,4885,4870,15734
20230726,130500,136952861700,4885,4885,4895,4880,14924
20230726,130400,136879949710,4885,4895,4900,4870,38594
20230726,130300,136691319330,4895,4905,4905,4890,11881
20230726,130200,136633127500,4905,4915,4920,4900,35058
20230726,130100,136460958120,4915,4855,4920,4850,48169
20230726,130000,136225610895,4855,4870,4870,4845,16506
20230726,125900,136145544220,4850,4885,4890,4840,45984
20230726,125800,135921899570,4890,4880,4900,4875,39882
20230726,125700,135726922655,4880,4880,4885,4870,21879
20230726,125600,135620217960,4880,4895,4895,4875,34831
20230726,125500,135450079200,4895,4860,4900,4850,38509
20230726,125400,135262212795,4850,4825,4860,4820,36164
20230726,125300,135087420725,4830,4835,4840,4825,17189
20230726,125200,135004382555,4835,4825,4850,4820,32553
20230726,125100,134847092695,4825,4840,4840,4815,32635
20230726,125000,134689630870,4835,4795,4840,4790,36672
20230726,124900,134512961230,4795,4845,4845,4765,163143
20230726,124800,133729713945,4840,4875,4880,4840,53960
20230726,124700,133467700635,4880,4855,4900,4855,82261
20230726,124600,133066491075,4855,4805,4860,4780,156586
20230726,124500,132313495085,4800,4880,4885,4800,215036
20230726,124400,131272655675,4885,4910,4920,4885,93855
20230726,124300,130812792910,4910,4930,4935,4910,51311
20230726,124200,130559866060,4930,4930,4935,4930,20548
20230726,124100,130458533475,4925,4900,4960,4895,69536
20230726,124000,130115498175,4900,4885,4910,4875,71015
20230726,123900,129767913535,4880,4905,4905,4865,195330
20230726,123800,128814703865,4905,4900,4925,4895,45771
20230726,123700,128590176770,4900,4950,4955,4900,91679
20230726,123600,128137815390,4950,4905,4960,4905,84103
20230726,123500,127722537605,4905,4935,4935,4905,44964
20230726,123400,127501573075,4935,4890,4945,4890,84954
20230726,123300,127083165565,4890,4905,4910,4885,73692
20230726,123200,126722447480,4905,4875,4925,4870,93700
20230726,123100,126263440945,4870,4940,4940,4870,107347
20230726,123000,125736812490,4940,4945,4955,4930,80654
20230726,122900,125338108415,4945,4915,4955,4885,113838
20230726,122800,124778607715,4915,4975,4980,4915,117458
20230726,122700,124196671940,4980,4990,4995,4970,103186
20230726,122600,123682515565,4990,4995,5000,4990,69451
20230726,122500,123335578540,4995,4990,5000,4985,85772
20230726,122400,122907378025,4995,4980,5010,4975,144825
20230726,122300,122183955565,4980,4985,4990,4970,108236
20230726,122200,121645200770,4980,5000,5010,4980,147197
20230726,122100,120910545335,5010,5040,5040,4990,216125
20230726,122000,119825998635,5040,4980,5040,4970,544165
20230726,121900,117103422530,4985,4945,4990,4945,117420
20230726,121800,116519435780,4945,4925,4945,4905,80877
20230726,121700,116121608725,4925,4965,4975,4920,112193
20230726,121600,115565987845,4965,4945,4965,4940,141388
20230726,121500,114865868580,4940,4895,4945,4885,72980
20230726,121400,114506801100,4890,4950,4955,4850,154705
20230726,121300,113746037370,4950,4965,4985,4930,281319
20230726,121200,112348955730,4965,4930,4970,4915,239418
20230726,121100,111165449395,4930,4875,4930,4870,177830
20230726,121000,110293721415,4880,4865,4880,4850,36863
20230726,120900,110114177520,4865,4895,4895,4860,65992
20230726,120800,109791952095,4895,4900,4900,4885,140102
20230726,120700,109105860315,4895,4835,4900,4830,142652
20230726,120600,108410056845,4835,4830,4845,4830,31501
20230726,120500,108257731315,4835,4830,4850,4830,27977
20230726,120400,108122369800,4835,4845,4855,4830,27561
20230726,120300,107988761165,4845,4810,4850,4800,36760
20230726,120200,107811585760,4810,4820,4830,4810,30089
20230726,120100,107666692685,4825,4835,4840,4805,57415
20230726,120000,107389994800,4835,4865,4880,4815,117698
20230726,115900,106817340545,4855,4880,4895,4810,208875
20230726,115800,105799440260,4880,4810,4890,4810,260759
20230726,115700,104530897155,4810,4750,4815,4740,71361
20230726,115600,104189548590,4750,4745,4755,4725,13974
20230726,115500,104123293355,4740,4730,4750,4720,11796
20230726,115400,104067471025,4730,4725,4730,4720,14999
20230726,115300,103996595795,4725,4730,4730,4720,26235
20230726,115200,103872642175,4730,4735,4740,4725,19889
20230726,115100,103778610725,4730,4730,4740,4725,16250
20230726,115000,103701709040,4735,4725,4740,4715,39966
20230726,114900,103512943740,4725,4735,4735,4720,27932
20230726,114800,103380990370,4735,4740,4745,4730,27709
20230726,114700,103249782650,4740,4745,4750,4740,26968
20230726,114600,103121932400,4745,4765,4765,4740,15841
20230726,114500,103046698525,4750,4745,4780,4730,42308
20230726,114400,102845635655,4740,4770,4770,4740,26016
20230726,114300,102721971185,4770,4760,4770,4755,8155
20230726,114200,102683140475,4760,4755,4760,4745,20457
20230726,114100,102585949475,4755,4750,4760,4745,19198
20230726,114000,102494803060,4750,4760,4780,4745,58572
20230726,113900,102215701645,4760,4770,4775,4760,13345
20230726,113800,102152105840,4760,4755,4770,4755,18055
20230726,113700,102066139575,4755,4750,4765,4740,31381
20230726,113600,101917168900,4750,4770,4770,4745,27169
20230726,113500,101787819000,4770,4780,4790,4765,23159
20230726,113400,101677145365,4785,4745,4790,4740,25228
20230726,113300,101557111085,4745,4780,4780,4735,40296
20230726,113200,101365546235,4775,4810,4815,4775,75107
20230726,113100,101005654320,4815,4805,4815,4770,93000
20230726,113000,100559512615,4800,4750,4820,4750,149388
20230726,112900,99843438580,4750,4725,4750,4725,28472
20230726,112800,99708529330,4725,4730,4735,4715,13329
20230726,112700,99645529860,4715,4715,4725,4710,14931
20230726,112600,99575138905,4710,4725,4725,4710,22023
20230726,112500,99471282050,4720,4715,4735,4710,11177
20230726,112400,99418472900,4715,4715,4725,4710,10762
20230726,112300,99367709095,4710,4710,4715,4705,19746
20230726,112200,99274742465,4710,4720,4720,4710,25556
20230726,112100,99154304480,4715,4725,4725,4715,14664
20230726,112000,99085112975,4725,4720,4735,4715,13192
20230726,111900,99022837830,4735,4720,4750,4710,28603
20230726,111800,98887842015,4740,4750,4755,4700,44075
20230726,111700,98679663475,4750,4770,4775,4750,21783
20230726,111600,98575907175,4770,4730,4780,4730,52845
20230726,111500,98324157335,4735,4730,4735,4720,15001
20230726,111400,98253258715,4730,4715,4735,4715,11238
20230726,111300,98200226510,4715,4720,4740,4710,13887
20230726,111200,98134666835,4720,4710,4725,4710,20889
20230726,111100,98036181530,4710,4720,4730,4705,12101
20230726,111000,97979144545,4720,4745,4745,4680,106313
20230726,110900,97478948480,4745,4765,4775,4730,25872
20230726,110800,97356239465,4775,4765,4780,4730,50058
20230726,110700,97118132135,4765,4755,4780,4755,27660
20230726,110600,96986377935,4750,4785,4795,4750,74385
20230726,110500,96630293345,4780,4725,4785,4725,43245
20230726,110400,96424383280,4725,4745,4750,4720,24252
20230726,110300,96309546920,4745,4735,4750,4700,36591
20230726,110200,96136795085,4735,4795,4800,4690,63721
20230726,110100,95833736245,4795,4710,4810,4705,135973
20230726,110000,95185409755,4710,4685,4710,4670,64138
20230726,105900,94884846250,4685,4695,4700,4685,18934
20230726,105800,94796052640,4700,4705,4710,4690,47980
20230726,105700,94570577080,4705,4720,4735,4700,64792
20230726,105600,94264717525,4720,4675,4725,4670,87072
20230726,105500,93855990605,4670,4645,4675,4640,28896
20230726,105400,93721250040,4645,4675,4680,4635,60217
20230726,105300,93440706260,4675,4665,4685,4660,84733
20230726,105200,93044556730,4665,4610,4665,4605,53037
20230726,105100,92798671910,4610,4585,4610,4565,61535
20230726,105000,92516726610,4585,4590,4605,4580,57246
20230726,104900,92254056120,4590,4615,4615,4580,43825
20230726,104800,92052725965,4610,4595,4645,4590,96985
20230726,104700,91604560590,4595,4550,4600,4545,102642
20230726,104600,91134362365,4550,4500,4560,4500,177884
20230726,104500,90330439340,4505,4600,4630,4500,199394
20230726,104400,89421089520,4590,4620,4650,4590,265752
20230726,104300,88196763930,4620,4655,4670,4620,48216
20230726,104200,87973015820,4640,4645,4670,4615,90774
20230726,104100,87552664780,4645,4695,4700,4645,61753
20230726,104000,87263922700,4685,4685,4700,4685,46495
20230726,103900,87045659555,4690,4665,4690,4660,54021
20230726,103800,86793032305,4665,4630,4695,4605,91722
20230726,103700,86365624050,4625,4680,4690,4610,179973
20230726,103600,85528433825,4680,4700,4705,4650,158908
20230726,103500,84785287155,4700,4735,4740,4700,59918
20230726,103400,84502820150,4735,4770,4770,4725,64144
20230726,103300,84198192815,4770,4770,4800,4765,44118
20230726,103200,83987628205,4775,4710,4775,4700,127951
20230726,103100,83382954575,4710,4760,4760,4710,93045
20230726,103000,82942755530,4760,4780,4780,4735,83383
20230726,102900,82545999635,4780,4810,4815,4765,110665
20230726,102800,82015087460,4810,4815,4815,4800,88208
20230726,102700,81591336085,4810,4825,4830,4800,72152
20230726,102600,81243646135,4830,4765,4835,4760,67406
20230726,102500,80919183600,4760,4740,4765,4735,48421
20230726,102400,80689472655,4735,4760,4775,4735,82059
20230726,102300,80300361590,4765,4790,4830,4760,104621
20230726,102200,79797919775,4795,4730,4795,4705,163229
20230726,102100,79025161240,4725,4815,4820,4725,143802
20230726,102000,78336891025,4820,4855,4855,4810,61670
20230726,101900,78039620155,4855,4855,4860,4800,148068
20230726,101800,77326890805,4855,4880,4885,4850,81624
20230726,101700,76929883745,4885,4875,4890,4850,134362
20230726,101600,76275019140,4875,4840,4875,4800,161275
20230726,101500,75496740140,4840,4885,4890,4840,195228
20230726,101400,74548703600,4890,4905,4935,4885,222126
20230726,101300,73460068325,4930,4910,4955,4860,417973
20230726,101200,71400656595,4910,4915,4945,4825,477034
20230726,101100,69059429210,4915,4815,4920,4815,519761
20230726,101000,66522847930,4825,4690,4825,4685,297290
20230726,100900,65101390050,4680,4640,4695,4635,87909
20230726,100800,64690751530,4640,4695,4695,4615,244071
20230726,100700,63555358960,4695,4740,4740,4690,137017
20230726,100600,62908792300,4735,4715,4740,4705,88057
20230726,100500,62492939250,4715,4745,4750,4670,170441
20230726,100400,61691706990,4745,4725,4775,4720,159342
20230726,100300,60934668330,4720,4670,4740,4660,121436
20230726,100200,60363651745,4660,4740,4745,4650,261876
20230726,100100,59137230955,4740,4760,4765,4700,281871
20230726,100000,57804727435,4760,4845,4850,4760,377867
20230726,095900,55993064220,4840,4755,4850,4735,383549
20230726,095800,54154251820,4755,4715,4800,4710,436466
20230726,095700,52076015860,4715,4615,4735,4615,396820
20230726,095600,50216917210,4620,4635,4640,4600,217722
20230726,095500,49212433060,4635,4645,4700,4630,494399
20230726,095400,46908904325,4650,4605,4650,4565,460001
20230726,095300,44786240805,4630,4630,4630,4630,0
20230726,095200,44786240805,4630,4630,4630,4630,0
20230726,095100,44786240805,4630,4525,4630,4525,460066
20230726,095000,42678830395,4525,4475,4530,4475,232762
20230726,094900,41630830910,4480,4465,4485,4460,73107
20230726,094800,41303728055,4465,4475,4480,4440,85992
20230726,094700,40920392945,4475,4490,4500,4465,121657
20230726,094600,40374637525,4490,4470,4500,4465,155895
20230726,094500,39674572060,4465,4445,4470,4440,70208
20230726,094400,39362022165,4445,4415,4450,4410,56399
20230726,094300,39112190405,4415,4390,4415,4385,57163
20230726,094200,38860779625,4385,4370,4390,4365,78800
20230726,094100,38516127550,4365,4375,4390,4360,73941
20230726,094000,38192809935,4380,4400,4405,4375,77229
20230726,093900,37853443645,4405,4425,4430,4400,64783
20230726,093800,37567688050,4425,4425,4435,4385,45077
20230726,093700,37368941045,4425,4450,4475,4420,113242
20230726,093600,36864182475,4450,4390,4460,4385,135193
20230726,093500,36264659280,4395,4350,4395,4330,163964
20230726,093400,35550464225,4355,4390,4395,4350,188142
20230726,093300,34729071305,4390,4440,4445,4390,233697
20230726,093200,33698190470,4430,4440,4465,4430,115960
20230726,093100,33182916415,4445,4460,4465,4395,208534
20230726,093000,32262154820,4455,4515,4530,4455,281410
20230726,092900,30997501075,4510,4560,4575,4420,356442
20230726,092800,29394394890,4560,4490,4585,4485,633726
20230726,092700,26526548530,4490,4425,4495,4420,337514
20230726,092600,25019780540,4430,4375,4465,4375,333118
20230726,092500,23546138845,4380,4355,4400,4350,141057
20230726,092400,22927366460,4355,4400,4420,4345,233900
20230726,092300,21897396540,4400,4335,4410,4310,226273
20230726,092200,20913394565,4340,4350,4365,4305,172657
20230726,092100,20165969650,4365,4415,4430,4340,271720
20230726,092000,18976833935,4420,4350,4450,4345,393445
20230726,091900,17234659375,4350,4305,4375,4230,283523
20230726,091800,16019705710,4310,4390,4415,4300,468253
20230726,091700,13975597455,4395,4295,4395,4290,410289
20230726,091600,12192792610,4300,4150,4300,4150,300421
20230726,091500,10920836095,4150,4130,4175,4105,122745
20230726,091400,10411826610,4130,4100,4130,4095,55830
20230726,091300,10182509950,4100,4095,4115,4090,70938
20230726,091200,9891839875,4095,4125,4135,4095,81956
20230726,091100,9555300840,4115,4100,4135,4085,86051
20230726,091000,9201932935,4095,4090,4120,4080,111344
20230726,090900,8746098280,4090,4090,4120,4075,95198
20230726,090800,8356930270,4085,4115,4125,4075,133921
20230726,090700,7807578310,4115,4155,4165,4110,136338
20230726,090600,7243933320,4155,4125,4160,4115,98876
20230726,090500,6835578005,4120,4100,4165,4100,125694
20230726,090400,6316535415,4100,4020,4120,4015,240189
20230726,090300,5342588605,4030,4080,4085,4020,244847
20230726,090200,4351923230,4085,4110,4135,4080,163271
20230726,090100,3683259660,4110,4120,4140,4075,263918
20230726,090000,2597247320,4120,4210,4215,4020,590818