stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,259992100,4560,4560,4560,4560,3022
20230726,193500,259992100,4560,4560,4560,4560,0
20230726,193400,259992100,4560,4560,4560,4560,0
20230726,193300,259992100,4560,4560,4560,4560,0
20230726,193200,259992100,4560,4560,4560,4560,0
20230726,193100,259992100,4560,4560,4560,4560,0
20230726,193000,259992100,4560,4560,4560,4560,0
20230726,192900,259992100,4560,4560,4560,4560,0
20230726,192800,259992100,4560,4560,4560,4560,0
20230726,192700,259992100,4560,4560,4560,4560,0
20230726,192600,259992100,4560,4560,4560,4560,0
20230726,192500,259992100,4560,4560,4560,4560,0
20230726,192400,259992100,4560,4560,4560,4560,0
20230726,192300,259992100,4560,4560,4560,4560,0
20230726,192200,259992100,4560,4560,4560,4560,0
20230726,192100,259992100,4560,4560,4560,4560,0
20230726,192000,259992100,4560,4560,4560,4560,0
20230726,191900,259992100,4560,4560,4560,4560,0
20230726,191800,259992100,4560,4560,4560,4560,0
20230726,191700,259992100,4560,4560,4560,4560,0
20230726,191600,259992100,4560,4560,4560,4560,0
20230726,191500,259992100,4560,4560,4560,4560,0
20230726,191400,259992100,4560,4560,4560,4560,0
20230726,191300,259992100,4560,4560,4560,4560,0
20230726,191200,259992100,4560,4560,4560,4560,0
20230726,191100,259992100,4560,4560,4560,4560,0
20230726,191000,259992100,4560,4560,4560,4560,0
20230726,190900,259992100,4560,4560,4560,4560,0
20230726,190800,259992100,4560,4560,4560,4560,0
20230726,190700,259992100,4560,4560,4560,4560,0
20230726,190600,259992100,4560,4560,4560,4560,3022
20230726,190500,259992100,4560,4560,4560,4560,0
20230726,190400,259992100,4560,4560,4560,4560,0
20230726,190300,259992100,4560,4560,4560,4560,0
20230726,190200,259992100,4560,4560,4560,4560,0
20230726,190100,259992100,4560,4560,4560,4560,0
20230726,190000,259992100,4560,4560,4560,4560,0
20230726,185900,259992100,4560,4560,4560,4560,0
20230726,185800,259992100,4560,4560,4560,4560,0
20230726,185700,259992100,4560,4560,4560,4560,0
20230726,185600,259992100,4560,4560,4560,4560,0
20230726,185500,259992100,4560,4560,4560,4560,0
20230726,185400,259992100,4560,4560,4560,4560,0
20230726,185300,259992100,4560,4560,4560,4560,0
20230726,185200,259992100,4560,4560,4560,4560,0
20230726,185100,259992100,4560,4560,4560,4560,0
20230726,185000,259992100,4560,4560,4560,4560,0
20230726,184900,259992100,4560,4560,4560,4560,0
20230726,184800,259992100,4560,4560,4560,4560,0
20230726,184700,259992100,4560,4560,4560,4560,0
20230726,184600,259992100,4560,4560,4560,4560,0
20230726,184500,259992100,4560,4560,4560,4560,0
20230726,184400,259992100,4560,4560,4560,4560,0
20230726,184300,259992100,4560,4560,4560,4560,0
20230726,184200,259992100,4560,4560,4560,4560,0
20230726,184100,259992100,4560,4560,4560,4560,0
20230726,184000,259992100,4560,4560,4560,4560,0
20230726,183900,259992100,4560,4560,4560,4560,0
20230726,183800,259992100,4560,4560,4560,4560,0
20230726,183700,259992100,4560,4560,4560,4560,0
20230726,183600,259992100,4560,4560,4560,4560,3022
20230726,183500,259992100,4560,4560,4560,4560,0
20230726,183400,259992100,4560,4560,4560,4560,0
20230726,183300,259992100,4560,4560,4560,4560,0
20230726,183200,259992100,4560,4560,4560,4560,0
20230726,183100,259992100,4560,4560,4560,4560,0
20230726,183000,259992100,4560,4560,4560,4560,0
20230726,182900,259992100,4560,4560,4560,4560,0
20230726,182800,259992100,4560,4560,4560,4560,0
20230726,182700,259992100,4560,4560,4560,4560,0
20230726,182600,259992100,4560,4560,4560,4560,0
20230726,182500,259992100,4560,4560,4560,4560,0
20230726,182400,259992100,4560,4560,4560,4560,0
20230726,182300,259992100,4560,4560,4560,4560,0
20230726,182200,259992100,4560,4560,4560,4560,0
20230726,182100,259992100,4560,4560,4560,4560,0
20230726,182000,259992100,4560,4560,4560,4560,0
20230726,181900,259992100,4560,4560,4560,4560,0
20230726,181800,259992100,4560,4560,4560,4560,0
20230726,181700,259992100,4560,4560,4560,4560,0
20230726,181600,259992100,4560,4560,4560,4560,0
20230726,181500,259992100,4560,4560,4560,4560,0
20230726,181400,259992100,4560,4560,4560,4560,0
20230726,181300,259992100,4560,4560,4560,4560,0
20230726,181200,259992100,4560,4560,4560,4560,0
20230726,181100,259992100,4560,4560,4560,4560,0
20230726,181000,259992100,4560,4560,4560,4560,0
20230726,180900,259992100,4560,4560,4560,4560,0
20230726,180800,259992100,4560,4560,4560,4560,0
20230726,180700,259992100,4560,4560,4560,4560,0
20230726,180600,259992100,4560,4560,4560,4560,3022
20230726,180500,259992100,4560,4560,4560,4560,0
20230726,180400,259992100,4560,4560,4560,4560,0
20230726,180300,259992100,4560,4560,4560,4560,0
20230726,180200,259992100,4560,4560,4560,4560,0
20230726,180100,259992100,4560,4560,4560,4560,0
20230726,180000,259992100,4560,4560,4560,4560,0
20230726,175900,259992100,4560,4560,4560,4560,0
20230726,175800,259992100,4560,4560,4560,4560,0
20230726,175700,259992100,4560,4560,4560,4560,0
20230726,175600,259992100,4560,4560,4560,4560,0
20230726,175500,259992100,4560,4560,4560,4560,0
20230726,175400,259992100,4560,4560,4560,4560,0
20230726,175300,259992100,4560,4560,4560,4560,0
20230726,175200,259992100,4560,4560,4560,4560,0
20230726,175100,259992100,4560,4560,4560,4560,0
20230726,175000,259992100,4560,4560,4560,4560,0
20230726,174900,259992100,4560,4560,4560,4560,0
20230726,174800,259992100,4560,4560,4560,4560,0
20230726,174700,259992100,4560,4560,4560,4560,0
20230726,174600,259992100,4560,4560,4560,4560,0
20230726,174500,259992100,4560,4560,4560,4560,0
20230726,174400,259992100,4560,4560,4560,4560,0
20230726,174300,259992100,4560,4560,4560,4560,0
20230726,174200,259992100,4560,4560,4560,4560,0
20230726,174100,259992100,4560,4560,4560,4560,0
20230726,174000,259992100,4560,4560,4560,4560,0
20230726,173900,259992100,4560,4560,4560,4560,0
20230726,173800,259992100,4560,4560,4560,4560,0
20230726,173700,259992100,4560,4560,4560,4560,0
20230726,173600,259992100,4560,4560,4560,4560,3022
20230726,173500,259992100,4560,4560,4560,4560,0
20230726,173400,259992100,4560,4560,4560,4560,0
20230726,173300,259992100,4560,4560,4560,4560,0
20230726,173200,259992100,4560,4560,4560,4560,0
20230726,173100,259992100,4560,4560,4560,4560,0
20230726,173000,259992100,4560,4560,4560,4560,0
20230726,172900,259992100,4560,4560,4560,4560,0
20230726,172800,259992100,4560,4560,4560,4560,0
20230726,172700,259992100,4560,4560,4560,4560,0
20230726,172600,259992100,4560,4560,4560,4560,0
20230726,172500,259992100,4560,4560,4560,4560,0
20230726,172400,259992100,4560,4560,4560,4560,0
20230726,172300,259992100,4560,4560,4560,4560,0
20230726,172200,259992100,4560,4560,4560,4560,0
20230726,172100,259992100,4560,4560,4560,4560,0
20230726,172000,259992100,4560,4560,4560,4560,0
20230726,171900,259992100,4560,4560,4560,4560,0
20230726,171800,259992100,4560,4560,4560,4560,0
20230726,171700,259992100,4560,4560,4560,4560,0
20230726,171600,259992100,4560,4560,4560,4560,0
20230726,171500,259992100,4560,4560,4560,4560,0
20230726,171400,259992100,4560,4560,4560,4560,0
20230726,171300,259992100,4560,4560,4560,4560,0
20230726,171200,259992100,4560,4560,4560,4560,0
20230726,171100,259992100,4560,4560,4560,4560,0
20230726,171000,259992100,4560,4560,4560,4560,0
20230726,170900,259992100,4560,4560,4560,4560,0
20230726,170800,259992100,4560,4560,4560,4560,0
20230726,170700,259992100,4560,4560,4560,4560,0
20230726,170600,259992100,4560,4560,4560,4560,3022
20230726,170500,259992100,4560,4560,4560,4560,0
20230726,170400,259992100,4560,4560,4560,4560,0
20230726,170300,259992100,4560,4560,4560,4560,0
20230726,170200,259992100,4560,4560,4560,4560,0
20230726,170100,259992100,4560,4560,4560,4560,0
20230726,170000,259992100,4560,4560,4560,4560,0
20230726,165900,259992100,4560,4560,4560,4560,0
20230726,165800,259992100,4560,4560,4560,4560,0
20230726,165700,259992100,4560,4560,4560,4560,0
20230726,165600,259992100,4560,4560,4560,4560,0
20230726,165500,259992100,4560,4560,4560,4560,0
20230726,165400,259992100,4560,4560,4560,4560,0
20230726,165300,259992100,4560,4560,4560,4560,0
20230726,165200,259992100,4560,4560,4560,4560,0
20230726,165100,259992100,4560,4560,4560,4560,0
20230726,165000,259992100,4560,4560,4560,4560,0
20230726,164900,259992100,4560,4560,4560,4560,0
20230726,164800,259992100,4560,4560,4560,4560,0
20230726,164700,259992100,4560,4560,4560,4560,0
20230726,164600,259992100,4560,4560,4560,4560,0
20230726,164500,259992100,4560,4560,4560,4560,0
20230726,164400,259992100,4560,4560,4560,4560,0
20230726,164300,259992100,4560,4560,4560,4560,0
20230726,164200,259992100,4560,4560,4560,4560,0
20230726,164100,259992100,4560,4560,4560,4560,0
20230726,164000,259992100,4560,4560,4560,4560,0
20230726,163900,259992100,4560,4560,4560,4560,0
20230726,163800,259992100,4560,4560,4560,4560,0
20230726,163700,259992100,4560,4560,4560,4560,0
20230726,163600,259992100,4560,4560,4560,4560,3022
20230726,163500,259992100,4560,4560,4560,4560,0
20230726,163400,259992100,4560,4560,4560,4560,0
20230726,163300,259992100,4560,4560,4560,4560,0
20230726,163200,259992100,4560,4560,4560,4560,0
20230726,163100,259992100,4560,4560,4560,4560,0
20230726,163000,259992100,4560,4560,4560,4560,0
20230726,162900,259992100,4560,4560,4560,4560,0
20230726,162800,259992100,4560,4560,4560,4560,0
20230726,162700,259992100,4560,4560,4560,4560,0
20230726,162600,259992100,4560,4560,4560,4560,0
20230726,162500,259992100,4560,4560,4560,4560,0
20230726,162400,259992100,4560,4560,4560,4560,0
20230726,162300,259992100,4560,4560,4560,4560,0
20230726,162200,259992100,4560,4560,4560,4560,0
20230726,162100,259992100,4560,4560,4560,4560,0
20230726,162000,259992100,4560,4560,4560,4560,0
20230726,161900,259992100,4560,4560,4560,4560,0
20230726,161800,259992100,4560,4560,4560,4560,0
20230726,161700,259992100,4560,4560,4560,4560,0
20230726,161600,259992100,4560,4560,4560,4560,0
20230726,161500,259992100,4560,4560,4560,4560,0
20230726,161400,259992100,4560,4560,4560,4560,0
20230726,161300,259992100,4560,4560,4560,4560,0
20230726,161200,259992100,4560,4560,4560,4560,0
20230726,161100,259992100,4560,4560,4560,4560,0
20230726,161000,259992100,4560,4560,4560,4560,0
20230726,160900,259992100,4560,4560,4560,4560,0
20230726,160800,259992100,4560,4560,4560,4560,0
20230726,160700,259992100,4560,4560,4560,4560,0
20230726,160600,259992100,4560,4560,4560,4560,3022
20230726,160500,259992100,4560,4560,4560,4560,0
20230726,160400,259992100,4560,4560,4560,4560,0
20230726,160300,259992100,4560,4560,4560,4560,0
20230726,160200,259992100,4560,4560,4560,4560,0
20230726,160100,259992100,4560,4560,4560,4560,0
20230726,160000,259992100,4560,4560,4560,4560,0
20230726,155900,259992100,4560,4560,4560,4560,0
20230726,155800,259992100,4560,4560,4560,4560,0
20230726,155700,259992100,4560,4560,4560,4560,0
20230726,155600,259992100,4560,4560,4560,4560,0
20230726,155500,259992100,4560,4560,4560,4560,0
20230726,155400,259992100,4560,4560,4560,4560,0
20230726,155300,259992100,4560,4560,4560,4560,0
20230726,155200,259992100,4560,4560,4560,4560,0
20230726,155100,259992100,4560,4560,4560,4560,0
20230726,155000,259992100,4560,4560,4560,4560,0
20230726,154900,259992100,4560,4560,4560,4560,0
20230726,154800,259992100,4560,4560,4560,4560,0
20230726,154700,259992100,4560,4560,4560,4560,0
20230726,154600,259992100,4560,4560,4560,4560,0
20230726,154500,259992100,4560,4560,4560,4560,0
20230726,154400,259992100,4560,4560,4560,4560,0
20230726,154300,259992100,4560,4560,4560,4560,0
20230726,154200,259992100,4560,4560,4560,4560,0
20230726,154100,259992100,4560,4560,4560,4560,0
20230726,154000,259992100,4560,4560,4560,4560,0
20230726,153900,259992100,4560,4560,4560,4560,0
20230726,153800,259992100,4560,4560,4560,4560,0
20230726,153700,259992100,4560,4560,4560,4560,0
20230726,153600,259992100,4560,4560,4560,4560,3022
20230726,153500,259992100,4560,4560,4560,4560,0
20230726,153400,259992100,4560,4560,4560,4560,0
20230726,153300,259992100,4560,4560,4560,4560,0
20230726,153200,259992100,4560,4560,4560,4560,0
20230726,153100,259992100,4560,4560,4560,4560,0
20230726,153000,259992100,4560,4560,4560,4560,3022
20230726,152900,246211780,4545,4545,4545,4545,0
20230726,152800,246211780,4545,4545,4545,4545,0
20230726,152700,246211780,4545,4545,4545,4545,0
20230726,152600,246211780,4545,4545,4545,4545,0
20230726,152500,246211780,4545,4545,4545,4545,0
20230726,152400,246211780,4545,4545,4545,4545,0
20230726,152300,246211780,4545,4545,4545,4545,0
20230726,152200,246211780,4545,4545,4545,4545,0
20230726,152100,246211780,4545,4545,4545,4545,0
20230726,152000,246211780,4545,4545,4545,4545,0
20230726,151900,246211780,4545,4470,4545,4470,3350
20230726,151800,231114075,4460,4460,4460,4460,0
20230726,151700,231114075,4460,4475,4475,4460,81
20230726,151600,230751860,4470,4470,4470,4470,0
20230726,151500,230751860,4470,4470,4470,4470,1568
20230726,151400,223742900,4475,4475,4475,4475,0
20230726,151300,223742900,4475,4475,4475,4475,0
20230726,151200,223742900,4475,4475,4475,4475,0
20230726,151100,223742900,4475,4475,4475,4475,1
20230726,151000,223738425,4475,4465,4475,4465,499
20230726,150900,221505550,4470,4445,4470,4445,1236
20230726,150800,215984495,4435,4435,4435,4435,0
20230726,150700,215984495,4435,4435,4435,4435,0
20230726,150600,215984495,4435,4435,4435,4435,0
20230726,150500,215984495,4435,4450,4450,4435,841
20230726,150400,212247950,4450,4450,4450,4450,0
20230726,150300,212247950,4450,4460,4460,4450,499
20230726,150200,210025795,4470,4475,4475,4465,1800
20230726,150100,201981290,4475,4470,4475,4470,568
20230726,150000,199441490,4470,4485,4485,4470,194
20230726,145900,198574060,4480,4480,4480,4480,0
20230726,145800,198574060,4480,4480,4480,4480,0
20230726,145700,198574060,4480,4480,4480,4480,18
20230726,145600,198493420,4480,4480,4480,4480,316
20230726,145500,197077740,4480,4480,4480,4480,155
20230726,145400,196383340,4495,4495,4495,4495,0
20230726,145300,196383340,4495,4495,4495,4495,0
20230726,145200,196383340,4495,4495,4495,4495,0
20230726,145100,196383340,4495,4495,4495,4495,0
20230726,145000,196383340,4495,4475,4495,4475,6
20230726,144900,196356430,4500,4500,4500,4500,149
20230726,144800,195685930,4500,4500,4500,4500,0
20230726,144700,195685930,4500,4500,4500,4500,0
20230726,144600,195685930,4500,4500,4500,4500,0
20230726,144500,195685930,4500,4490,4500,4490,60
20230726,144400,195416230,4460,4460,4460,4460,0
20230726,144300,195416230,4460,4460,4460,4460,0
20230726,144200,195416230,4460,4460,4460,4460,0
20230726,144100,195416230,4460,4460,4460,4460,0
20230726,144000,195416230,4460,4505,4505,4460,127
20230726,143900,194846725,4500,4500,4500,4500,1
20230726,143800,194842225,4505,4505,4505,4505,0
20230726,143700,194842225,4505,4505,4505,4505,20
20230726,143600,194752125,4505,4505,4505,4505,0
20230726,143500,194752125,4505,4505,4505,4505,0
20230726,143400,194752125,4505,4505,4505,4505,0
20230726,143300,194752125,4505,4510,4510,4505,131
20230726,143200,194161415,4525,4515,4525,4515,3
20230726,143100,194147850,4505,4505,4505,4505,0
20230726,143000,194147850,4505,4505,4505,4505,10
20230726,142900,194102800,4505,4505,4505,4505,0
20230726,142800,194102800,4505,4505,4505,4505,0
20230726,142700,194102800,4505,4505,4505,4505,87
20230726,142600,193710865,4505,4510,4510,4505,43
20230726,142500,193517040,4505,4505,4505,4505,604
20230726,142400,190796020,4495,4495,4495,4495,0
20230726,142300,190796020,4495,4495,4495,4495,0
20230726,142200,190796020,4495,4495,4495,4495,0
20230726,142100,190796020,4495,4495,4495,4495,0
20230726,142000,190796020,4495,4495,4495,4495,0
20230726,141900,190796020,4495,4495,4495,4495,0
20230726,141800,190796020,4495,4495,4495,4495,300
20230726,141700,189447520,4500,4500,4500,4500,0
20230726,141600,189447520,4500,4470,4500,4470,299
20230726,141500,188102100,4470,4470,4470,4470,0
20230726,141400,188102100,4470,4470,4470,4470,6
20230726,141300,188075280,4460,4490,4490,4460,74
20230726,141200,187744790,4490,4485,4490,4485,48
20230726,141100,187529275,4490,4485,4490,4485,2
20230726,141000,187520300,4470,4465,4470,4465,35
20230726,140900,187363875,4460,4460,4460,4460,233
20230726,140800,186324695,4460,4460,4460,4460,1
20230726,140700,186320235,4465,4465,4465,4465,0
20230726,140600,186320235,4465,4465,4465,4465,0
20230726,140500,186320235,4465,4465,4465,4465,12
20230726,140400,186266655,4470,4470,4470,4470,0
20230726,140300,186266655,4470,4470,4470,4470,15
20230726,140200,186199605,4465,4465,4465,4465,6
20230726,140100,186172815,4475,4490,4490,4475,34
20230726,140000,186020365,4485,4500,4500,4485,375
20230726,135900,184334675,4520,4520,4520,4520,0
20230726,135800,184334675,4520,4520,4520,4520,0
20230726,135700,184334675,4520,4505,4520,4505,137
20230726,135600,183717475,4510,4515,4515,4510,16
20230726,135500,183645285,4520,4520,4520,4520,2
20230726,135400,183636245,4525,4525,4525,4525,1
20230726,135300,183631720,4535,4535,4535,4535,0
20230726,135200,183631720,4535,4535,4535,4535,1
20230726,135100,183627185,4545,4545,4545,4545,0
20230726,135000,183627185,4545,4545,4545,4545,0
20230726,134900,183627185,4545,4545,4545,4545,1
20230726,134800,183622640,4545,4545,4545,4545,0
20230726,134700,183622640,4545,4555,4555,4545,1132
20230726,134600,178477600,4590,4590,4590,4590,0
20230726,134500,178477600,4590,4590,4590,4590,0
20230726,134400,178477600,4590,4590,4590,4590,0
20230726,134300,178477600,4590,4590,4590,4590,0
20230726,134200,178477600,4590,4590,4590,4590,0
20230726,134100,178477600,4590,4590,4590,4590,0
20230726,134000,178477600,4590,4590,4590,4590,0
20230726,133900,178477600,4590,4590,4590,4590,0
20230726,133800,178477600,4590,4590,4590,4590,0
20230726,133700,178477600,4590,4590,4590,4590,0
20230726,133600,178477600,4590,4590,4590,4590,1
20230726,133500,178473010,4585,4565,4585,4565,5
20230726,133400,178450110,4555,4555,4555,4555,1
20230726,133300,178445555,4545,4545,4545,4545,0
20230726,133200,178445555,4545,4545,4545,4545,0
20230726,133100,178445555,4545,4545,4545,4545,0
20230726,133000,178445555,4545,4545,4545,4545,0
20230726,132900,178445555,4545,4545,4545,4545,0
20230726,132800,178445555,4545,4545,4545,4545,0
20230726,132700,178445555,4545,4545,4545,4545,0
20230726,132600,178445555,4545,4545,4545,4545,0
20230726,132500,178445555,4545,4545,4545,4545,4
20230726,132400,178427375,4540,4540,4540,4540,0
20230726,132300,178427375,4540,4540,4540,4540,8
20230726,132200,178391055,4540,4540,4540,4540,0
20230726,132100,178391055,4540,4540,4540,4540,2
20230726,132000,178381975,4540,4540,4540,4540,0
20230726,131900,178381975,4540,4520,4540,4505,38
20230726,131800,178210330,4520,4520,4520,4520,0
20230726,131700,178210330,4520,4520,4520,4520,0
20230726,131600,178210330,4520,4520,4520,4520,0
20230726,131500,178210330,4520,4520,4520,4520,0
20230726,131400,178210330,4520,4520,4520,4520,0
20230726,131300,178210330,4520,4520,4520,4520,0
20230726,131200,178210330,4520,4520,4520,4520,0
20230726,131100,178210330,4520,4520,4520,4520,0
20230726,131000,178210330,4520,4520,4520,4520,0
20230726,130900,178210330,4520,4545,4545,4520,35
20230726,130800,178051305,4545,4545,4545,4545,0
20230726,130700,178051305,4545,4545,4545,4545,1
20230726,130600,178046760,4545,4545,4545,4545,2
20230726,130500,178037670,4560,4540,4560,4540,541
20230726,130400,175571330,4525,4530,4530,4525,7
20230726,130300,175539650,4565,4565,4565,4565,0
20230726,130200,175539650,4565,4565,4565,4565,0
20230726,130100,175539650,4565,4565,4565,4565,0
20230726,130000,175539650,4565,4565,4565,4565,0
20230726,125900,175539650,4565,4565,4565,4565,0
20230726,125800,175539650,4565,4565,4565,4565,5
20230726,125700,175516825,4565,4565,4565,4565,0
20230726,125600,175516825,4565,4525,4565,4525,2
20230726,125500,175507735,4530,4530,4530,4530,0
20230726,125400,175507735,4530,4530,4530,4530,0
20230726,125300,175507735,4530,4530,4530,4530,0
20230726,125200,175507735,4530,4530,4530,4530,0
20230726,125100,175507735,4530,4530,4530,4530,0
20230726,125000,175507735,4530,4530,4530,4530,1
20230726,124900,175503205,4525,4535,4535,4525,195
20230726,124800,174618890,4535,4535,4535,4535,0
20230726,124700,174618890,4535,4545,4545,4530,628
20230726,124600,171773990,4545,4545,4545,4545,0
20230726,124500,171773990,4545,4545,4545,4545,0
20230726,124400,171773990,4545,4545,4545,4545,0
20230726,124300,171773990,4545,4545,4545,4545,1
20230726,124200,171769445,4535,4535,4535,4535,0
20230726,124100,171769445,4535,4535,4535,4535,0
20230726,124000,171769445,4535,4535,4535,4535,0
20230726,123900,171769445,4535,4535,4535,4535,7
20230726,123800,171737700,4535,4535,4535,4535,5
20230726,123700,171715025,4535,4535,4535,4535,120
20230726,123600,171170825,4535,4535,4535,4535,0
20230726,123500,171170825,4535,4535,4535,4535,250
20230726,123400,170037075,4535,4585,4600,4535,857
20230726,123300,166147330,4595,4610,4610,4595,71
20230726,123200,165820380,4615,4615,4615,4615,0
20230726,123100,165820380,4615,4615,4615,4615,0
20230726,123000,165820380,4615,4615,4615,4615,0
20230726,122900,165820380,4615,4625,4625,4615,3
20230726,122800,165806515,4625,4625,4625,4625,0
20230726,122700,165806515,4625,4625,4625,4625,0
20230726,122600,165806515,4625,4625,4625,4625,0
20230726,122500,165806515,4625,4625,4625,4625,0
20230726,122400,165806515,4625,4625,4625,4625,0
20230726,122300,165806515,4625,4625,4625,4625,0
20230726,122200,165806515,4625,4625,4625,4625,0
20230726,122100,165806515,4625,4625,4625,4625,0
20230726,122000,165806515,4625,4625,4625,4625,0
20230726,121900,165806515,4625,4625,4625,4625,0
20230726,121800,165806515,4625,4625,4625,4625,0
20230726,121700,165806515,4625,4635,4635,4625,2
20230726,121600,165797255,4635,4635,4635,4635,0
20230726,121500,165797255,4635,4640,4640,4635,7
20230726,121400,165764805,4640,4640,4640,4640,0
20230726,121300,165764805,4640,4640,4640,4640,0
20230726,121200,165764805,4640,4640,4640,4640,0
20230726,121100,165764805,4640,4640,4640,4640,0
20230726,121000,165764805,4640,4645,4645,4640,27
20230726,120900,165639440,4650,4650,4650,4650,0
20230726,120800,165639440,4650,4650,4650,4650,0
20230726,120700,165639440,4650,4650,4650,4650,0
20230726,120600,165639440,4650,4650,4650,4650,0
20230726,120500,165639440,4650,4650,4650,4650,0
20230726,120400,165639440,4650,4650,4650,4650,0
20230726,120300,165639440,4650,4650,4650,4650,0
20230726,120200,165639440,4650,4650,4650,4650,0
20230726,120100,165639440,4650,4650,4650,4650,0
20230726,120000,165639440,4650,4650,4650,4650,0
20230726,115900,165639440,4650,4650,4650,4650,0
20230726,115800,165639440,4650,4650,4650,4650,0
20230726,115700,165639440,4650,4680,4680,4650,5
20230726,115600,165616160,4640,4640,4640,4640,0
20230726,115500,165616160,4640,4640,4640,4640,0
20230726,115400,165616160,4640,4640,4640,4640,0
20230726,115300,165616160,4640,4640,4640,4640,0
20230726,115200,165616160,4640,4640,4640,4640,5
20230726,115100,165592960,4685,4685,4685,4685,0
20230726,115000,165592960,4685,4685,4685,4685,0
20230726,114900,165592960,4685,4685,4685,4685,0
20230726,114800,165592960,4685,4685,4685,4685,0
20230726,114700,165592960,4685,4685,4685,4685,0
20230726,114600,165592960,4685,4665,4685,4660,119
20230726,114500,165037325,4680,4645,4680,4645,100
20230726,114400,164570205,4655,4650,4655,4650,300
20230726,114300,163173720,4670,4635,4670,4635,100
20230726,114200,162707560,4635,4635,4635,4635,0
20230726,114100,162707560,4635,4630,4635,4630,300
20230726,114000,161317130,4635,4650,4665,4635,400
20230726,113900,159460150,4635,4635,4635,4635,0
20230726,113800,159460150,4635,4635,4635,4635,0
20230726,113700,159460150,4635,4635,4635,4635,1
20230726,113600,159455515,4600,4600,4600,4600,1176
20230726,113500,154045915,4600,4600,4600,4600,2
20230726,113400,154036715,4600,4600,4600,4600,0
20230726,113300,154036715,4600,4665,4665,4600,1517
20230726,113200,147033065,4670,4620,4670,4620,505
20230726,113100,144678615,4620,4620,4620,4620,4
20230726,113000,144660135,4620,4560,4620,4560,1438
20230726,112900,138045360,4560,4540,4560,4540,32
20230726,112800,137900060,4540,4540,4540,4540,1
20230726,112700,137895520,4555,4550,4555,4550,205
20230726,112600,136961930,4550,4550,4550,4550,51
20230726,112500,136729880,4550,4535,4550,4535,38
20230726,112400,136557345,4530,4530,4530,4530,0
20230726,112300,136557345,4530,4530,4530,4530,99
20230726,112200,136108875,4530,4530,4530,4530,1
20230726,112100,136104345,4505,4530,4535,4505,300
20230726,112000,134746870,4530,4530,4530,4530,0
20230726,111900,134746870,4530,4520,4530,4520,410
20230726,111800,132890980,4520,4505,4520,4505,22
20230726,111700,132791855,4500,4500,4500,4500,20
20230726,111600,132701855,4490,4525,4525,4485,744
20230726,111500,129354750,4525,4525,4525,4525,4
20230726,111400,129336650,4530,4525,4530,4510,130
20230726,111300,128748395,4505,4525,4525,4505,120
20230726,111200,128206275,4505,4525,4525,4505,2
20230726,111100,128197245,4510,4510,4510,4510,0
20230726,111000,128197245,4510,4510,4510,4510,111
20230726,110900,127696635,4500,4520,4525,4500,246
20230726,110800,126589025,4520,4520,4520,4520,1
20230726,110700,126584505,4515,4515,4515,4515,241
20230726,110600,125496390,4515,4515,4515,4515,270
20230726,110500,124277340,4520,4515,4520,4500,3371
20230726,110400,109064065,4350,4350,4350,4350,0
20230726,110300,109064065,4350,4625,4625,4350,5151
20230726,110200,85810215,4620,4625,4625,4620,850
20230726,110100,81881980,4670,4670,4670,4670,0
20230726,110000,81881980,4670,4670,4670,4670,0
20230726,105900,81881980,4670,4670,4670,4670,0
20230726,105800,81881980,4670,4670,4670,4670,0
20230726,105700,81881980,4670,4670,4670,4670,1
20230726,105600,81877310,4665,4665,4665,4665,0
20230726,105500,81877310,4665,4665,4665,4665,10
20230726,105400,81830660,4670,4670,4670,4670,0
20230726,105300,81830660,4670,4670,4670,4670,0
20230726,105200,81830660,4670,4670,4670,4670,0
20230726,105100,81830660,4670,4670,4670,4670,0
20230726,105000,81830660,4670,4655,4670,4650,114
20230726,104900,81300100,4660,4660,4660,4660,0
20230726,104800,81300100,4660,4625,4660,4620,3392
20230726,104700,65497905,4660,4660,4660,4660,0
20230726,104600,65497905,4660,4660,4660,4660,0
20230726,104500,65497905,4660,4660,4660,4660,40
20230726,104400,65311505,4670,4670,4670,4670,0
20230726,104300,65311505,4670,4645,4670,4645,200
20230726,104200,64381840,4625,4625,4625,4625,0
20230726,104100,64381840,4625,4625,4625,4625,1
20230726,104000,64377215,4670,4670,4670,4670,0
20230726,103900,64377215,4670,4640,4670,4635,179
20230726,103800,63546670,4640,4640,4640,4640,0
20230726,103700,63546670,4640,4640,4640,4640,0
20230726,103600,63546670,4640,4640,4640,4640,0
20230726,103500,63546670,4640,4600,4640,4600,2
20230726,103400,63537430,4640,4640,4640,4640,0
20230726,103300,63537430,4640,4640,4640,4640,0
20230726,103200,63537430,4640,4640,4640,4640,0
20230726,103100,63537430,4640,4600,4640,4600,5
20230726,103000,63514330,4590,4575,4590,4575,5
20230726,102900,63491435,4575,4575,4575,4575,4
20230726,102800,63473135,4570,4570,4570,4570,0
20230726,102700,63473135,4570,4570,4570,4530,163
20230726,102600,62732225,4560,4675,4675,4510,1680
20230726,102500,55013965,4680,4705,4705,4680,2208
20230726,102400,44639820,4710,4735,4735,4710,163
20230726,102300,43871790,4735,4735,4735,4735,0
20230726,102200,43871790,4735,4735,4735,4735,1
20230726,102100,43867055,4720,4720,4720,4720,100
20230726,102000,43395055,4735,4735,4735,4735,0
20230726,101900,43395055,4735,4735,4735,4735,0
20230726,101800,43395055,4735,4735,4735,4735,0
20230726,101700,43395055,4735,4735,4735,4735,0
20230726,101600,43395055,4735,4735,4735,4735,0
20230726,101500,43395055,4735,4710,4735,4710,16
20230726,101400,43319655,4725,4720,4725,4720,310
20230726,101300,41854920,4720,4725,4725,4720,14
20230726,101200,41788795,4725,4725,4725,4725,284
20230726,101100,40446895,4725,4725,4725,4725,92
20230726,101000,40012195,4725,4710,4725,4710,23
20230726,100900,39903790,4710,4725,4725,4710,316
20230726,100800,38413870,4745,4745,4745,4745,0
20230726,100700,38413870,4745,4745,4745,4745,0
20230726,100600,38413870,4745,4745,4745,4745,0
20230726,100500,38413870,4745,4745,4745,4745,0
20230726,100400,38413870,4745,4745,4745,4745,0
20230726,100300,38413870,4745,4745,4745,4745,0
20230726,100200,38413870,4745,4745,4745,4745,1
20230726,100100,38409125,4720,4720,4720,4720,1
20230726,100000,38404405,4715,4715,4715,4715,0
20230726,095900,38404405,4715,4720,4720,4715,415
20230726,095800,36446710,4720,4730,4730,4720,760
20230726,095700,32856235,4730,4735,4735,4730,106
20230726,095600,32354825,4740,4750,4750,4740,427
20230726,095500,30326805,4750,4750,4750,4750,7
20230726,095400,30293555,4760,4765,4765,4760,187
20230726,095300,29402650,4765,4770,4770,4765,375
20230726,095200,27613935,4770,4770,4770,4770,96
20230726,095100,27156015,4780,4780,4780,4780,1
20230726,095000,27151235,4780,4780,4780,4780,3
20230726,094900,27136895,4775,4775,4775,4775,300
20230726,094800,25704395,4785,4785,4785,4785,0
20230726,094700,25704395,4785,4785,4785,4785,0
20230726,094600,25704395,4785,4785,4785,4785,0
20230726,094500,25704395,4785,4785,4785,4785,0
20230726,094400,25704395,4785,4785,4785,4785,0
20230726,094300,25704395,4785,4785,4785,4770,104
20230726,094200,25208240,4785,4785,4785,4785,0
20230726,094100,25208240,4785,4785,4785,4785,5
20230726,094000,25184315,4785,4785,4785,4785,0
20230726,093900,25184315,4785,4785,4785,4785,0
20230726,093800,25184315,4785,4785,4785,4785,1
20230726,093700,25179530,4780,4780,4780,4780,38
20230726,093600,24997890,4780,4780,4780,4780,0
20230726,093500,24997890,4780,4780,4780,4780,0
20230726,093400,24997890,4780,4780,4780,4780,0
20230726,093300,24997890,4780,4765,4780,4765,48
20230726,093200,24769070,4760,4750,4760,4750,660
20230726,093100,21633460,4750,4750,4750,4750,0
20230726,093000,21633460,4750,4750,4750,4750,321
20230726,092900,20108710,4750,4750,4750,4750,0
20230726,092800,20108710,4750,4750,4750,4750,0
20230726,092700,20108710,4750,4750,4750,4750,62
20230726,092600,19814210,4765,4765,4765,4765,49
20230726,092500,19580725,4765,4765,4765,4765,18
20230726,092400,19494955,4750,4765,4765,4750,199
20230726,092300,18549555,4755,4760,4760,4755,7
20230726,092200,18516265,4765,4755,4765,4755,13
20230726,092100,18454440,4755,4760,4760,4755,199
20230726,092000,17507935,4760,4760,4760,4760,489
20230726,091900,15180295,4765,4765,4765,4765,30
20230726,091800,15037345,4760,4760,4760,4760,0
20230726,091700,15037345,4760,4770,4770,4760,100
20230726,091600,14560970,4795,4795,4795,4795,0
20230726,091500,14560970,4795,4795,4795,4795,20
20230726,091400,14465070,4795,4795,4795,4795,1
20230726,091300,14460275,4795,4795,4795,4795,9
20230726,091200,14417120,4795,4795,4795,4795,0
20230726,091100,14417120,4795,4795,4795,4795,10
20230726,091000,14369170,4795,4795,4795,4795,0
20230726,090900,14369170,4795,4795,4795,4795,0
20230726,090800,14369170,4795,4780,4795,4765,166
20230726,090700,13576620,4760,4765,4790,4760,512
20230726,090600,11138895,4760,4770,4770,4760,1003
20230726,090500,6359210,4770,4770,4770,4770,165
20230726,090400,5572160,4770,4770,4770,4770,157
20230726,090300,4823270,4770,4775,4775,4770,183
20230726,090200,3949955,4780,4810,4810,4780,335
20230726,090100,2343640,4820,4820,4820,4820,117
20230726,090000,1779700,4810,4810,4810,4810,370