stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,204900,1189650500,25250,25250,25250,25250,608
20230726,204800,1189650500,25250,25250,25250,25250,0
20230726,204700,1189650500,25250,25250,25250,25250,0
20230726,204600,1189650500,25250,25250,25250,25250,0
20230726,204500,1189650500,25250,25250,25250,25250,0
20230726,204400,1189650500,25250,25250,25250,25250,0
20230726,204300,1189650500,25250,25250,25250,25250,0
20230726,204200,1189650500,25250,25250,25250,25250,0
20230726,204100,1189650500,25250,25250,25250,25250,0
20230726,204000,1189650500,25250,25250,25250,25250,0
20230726,203900,1189650500,25250,25250,25250,25250,0
20230726,203800,1189650500,25250,25250,25250,25250,0
20230726,203700,1189650500,25250,25250,25250,25250,0
20230726,203600,1189650500,25250,25250,25250,25250,0
20230726,203500,1189650500,25250,25250,25250,25250,0
20230726,203400,1189650500,25250,25250,25250,25250,0
20230726,203300,1189650500,25250,25250,25250,25250,0
20230726,203200,1189650500,25250,25250,25250,25250,0
20230726,203100,1189650500,25250,25250,25250,25250,0
20230726,203000,1189650500,25250,25250,25250,25250,0
20230726,202900,1189650500,25250,25250,25250,25250,0
20230726,202800,1189650500,25250,25250,25250,25250,0
20230726,202700,1189650500,25250,25250,25250,25250,0
20230726,202600,1189650500,25250,25250,25250,25250,0
20230726,202500,1189650500,25250,25250,25250,25250,0
20230726,202400,1189650500,25250,25250,25250,25250,0
20230726,202300,1189650500,25250,25250,25250,25250,0
20230726,202200,1189650500,25250,25250,25250,25250,0
20230726,202100,1189650500,25250,25250,25250,25250,0
20230726,202000,1189650500,25250,25250,25250,25250,0
20230726,201900,1189650500,25250,25250,25250,25250,608
20230726,201800,1189650500,25250,25250,25250,25250,0
20230726,201700,1189650500,25250,25250,25250,25250,0
20230726,201600,1189650500,25250,25250,25250,25250,0
20230726,201500,1189650500,25250,25250,25250,25250,0
20230726,201400,1189650500,25250,25250,25250,25250,0
20230726,201300,1189650500,25250,25250,25250,25250,0
20230726,201200,1189650500,25250,25250,25250,25250,0
20230726,201100,1189650500,25250,25250,25250,25250,0
20230726,201000,1189650500,25250,25250,25250,25250,0
20230726,200900,1189650500,25250,25250,25250,25250,0
20230726,200800,1189650500,25250,25250,25250,25250,0
20230726,200700,1189650500,25250,25250,25250,25250,0
20230726,200600,1189650500,25250,25250,25250,25250,0
20230726,200500,1189650500,25250,25250,25250,25250,0
20230726,200400,1189650500,25250,25250,25250,25250,0
20230726,200300,1189650500,25250,25250,25250,25250,0
20230726,200200,1189650500,25250,25250,25250,25250,0
20230726,200100,1189650500,25250,25250,25250,25250,0
20230726,200000,1189650500,25250,25250,25250,25250,0
20230726,195900,1189650500,25250,25250,25250,25250,0
20230726,195800,1189650500,25250,25250,25250,25250,0
20230726,195700,1189650500,25250,25250,25250,25250,0
20230726,195600,1189650500,25250,25250,25250,25250,0
20230726,195500,1189650500,25250,25250,25250,25250,0
20230726,195400,1189650500,25250,25250,25250,25250,0
20230726,195300,1189650500,25250,25250,25250,25250,0
20230726,195200,1189650500,25250,25250,25250,25250,0
20230726,195100,1189650500,25250,25250,25250,25250,0
20230726,195000,1189650500,25250,25250,25250,25250,0
20230726,194900,1189650500,25250,25250,25250,25250,608
20230726,194800,1189650500,25250,25250,25250,25250,0
20230726,194700,1189650500,25250,25250,25250,25250,0
20230726,194600,1189650500,25250,25250,25250,25250,0
20230726,194500,1189650500,25250,25250,25250,25250,0
20230726,194400,1189650500,25250,25250,25250,25250,0
20230726,194300,1189650500,25250,25250,25250,25250,0
20230726,194200,1189650500,25250,25250,25250,25250,0
20230726,194100,1189650500,25250,25250,25250,25250,0
20230726,194000,1189650500,25250,25250,25250,25250,0
20230726,193900,1189650500,25250,25250,25250,25250,0
20230726,193800,1189650500,25250,25250,25250,25250,0
20230726,193700,1189650500,25250,25250,25250,25250,0
20230726,193600,1189650500,25250,25250,25250,25250,0
20230726,193500,1189650500,25250,25250,25250,25250,0
20230726,193400,1189650500,25250,25250,25250,25250,0
20230726,193300,1189650500,25250,25250,25250,25250,0
20230726,193200,1189650500,25250,25250,25250,25250,0
20230726,193100,1189650500,25250,25250,25250,25250,0
20230726,193000,1189650500,25250,25250,25250,25250,0
20230726,192900,1189650500,25250,25250,25250,25250,0
20230726,192800,1189650500,25250,25250,25250,25250,0
20230726,192700,1189650500,25250,25250,25250,25250,0
20230726,192600,1189650500,25250,25250,25250,25250,0
20230726,192500,1189650500,25250,25250,25250,25250,0
20230726,192400,1189650500,25250,25250,25250,25250,0
20230726,192300,1189650500,25250,25250,25250,25250,0
20230726,192200,1189650500,25250,25250,25250,25250,0
20230726,192100,1189650500,25250,25250,25250,25250,0
20230726,192000,1189650500,25250,25250,25250,25250,0
20230726,191900,1189650500,25250,25250,25250,25250,608
20230726,191800,1189650500,25250,25250,25250,25250,0
20230726,191700,1189650500,25250,25250,25250,25250,0
20230726,191600,1189650500,25250,25250,25250,25250,0
20230726,191500,1189650500,25250,25250,25250,25250,0
20230726,191400,1189650500,25250,25250,25250,25250,0
20230726,191300,1189650500,25250,25250,25250,25250,0
20230726,191200,1189650500,25250,25250,25250,25250,0
20230726,191100,1189650500,25250,25250,25250,25250,0
20230726,191000,1189650500,25250,25250,25250,25250,0
20230726,190900,1189650500,25250,25250,25250,25250,0
20230726,190800,1189650500,25250,25250,25250,25250,0
20230726,190700,1189650500,25250,25250,25250,25250,0
20230726,190600,1189650500,25250,25250,25250,25250,0
20230726,190500,1189650500,25250,25250,25250,25250,0
20230726,190400,1189650500,25250,25250,25250,25250,0
20230726,190300,1189650500,25250,25250,25250,25250,0
20230726,190200,1189650500,25250,25250,25250,25250,0
20230726,190100,1189650500,25250,25250,25250,25250,0
20230726,190000,1189650500,25250,25250,25250,25250,0
20230726,185900,1189650500,25250,25250,25250,25250,0
20230726,185800,1189650500,25250,25250,25250,25250,0
20230726,185700,1189650500,25250,25250,25250,25250,0
20230726,185600,1189650500,25250,25250,25250,25250,0
20230726,185500,1189650500,25250,25250,25250,25250,0
20230726,185400,1189650500,25250,25250,25250,25250,0
20230726,185300,1189650500,25250,25250,25250,25250,0
20230726,185200,1189650500,25250,25250,25250,25250,0
20230726,185100,1189650500,25250,25250,25250,25250,0
20230726,185000,1189650500,25250,25250,25250,25250,0
20230726,184900,1189650500,25250,25250,25250,25250,608
20230726,184800,1189650500,25250,25250,25250,25250,0
20230726,184700,1189650500,25250,25250,25250,25250,0
20230726,184600,1189650500,25250,25250,25250,25250,0
20230726,184500,1189650500,25250,25250,25250,25250,0
20230726,184400,1189650500,25250,25250,25250,25250,0
20230726,184300,1189650500,25250,25250,25250,25250,0
20230726,184200,1189650500,25250,25250,25250,25250,0
20230726,184100,1189650500,25250,25250,25250,25250,0
20230726,184000,1189650500,25250,25250,25250,25250,0
20230726,183900,1189650500,25250,25250,25250,25250,0
20230726,183800,1189650500,25250,25250,25250,25250,0
20230726,183700,1189650500,25250,25250,25250,25250,0
20230726,183600,1189650500,25250,25250,25250,25250,0
20230726,183500,1189650500,25250,25250,25250,25250,0
20230726,183400,1189650500,25250,25250,25250,25250,0
20230726,183300,1189650500,25250,25250,25250,25250,0
20230726,183200,1189650500,25250,25250,25250,25250,0
20230726,183100,1189650500,25250,25250,25250,25250,0
20230726,183000,1189650500,25250,25250,25250,25250,0
20230726,182900,1189650500,25250,25250,25250,25250,0
20230726,182800,1189650500,25250,25250,25250,25250,0
20230726,182700,1189650500,25250,25250,25250,25250,0
20230726,182600,1189650500,25250,25250,25250,25250,0
20230726,182500,1189650500,25250,25250,25250,25250,0
20230726,182400,1189650500,25250,25250,25250,25250,0
20230726,182300,1189650500,25250,25250,25250,25250,0
20230726,182200,1189650500,25250,25250,25250,25250,0
20230726,182100,1189650500,25250,25250,25250,25250,0
20230726,182000,1189650500,25250,25250,25250,25250,0
20230726,181900,1189650500,25250,25250,25250,25250,608
20230726,181800,1189650500,25250,25250,25250,25250,0
20230726,181700,1189650500,25250,25250,25250,25250,0
20230726,181600,1189650500,25250,25250,25250,25250,0
20230726,181500,1189650500,25250,25250,25250,25250,0
20230726,181400,1189650500,25250,25250,25250,25250,0
20230726,181300,1189650500,25250,25250,25250,25250,0
20230726,181200,1189650500,25250,25250,25250,25250,0
20230726,181100,1189650500,25250,25250,25250,25250,0
20230726,181000,1189650500,25250,25250,25250,25250,0
20230726,180900,1189650500,25250,25250,25250,25250,0
20230726,180800,1189650500,25250,25250,25250,25250,0
20230726,180700,1189650500,25250,25250,25250,25250,0
20230726,180600,1189650500,25250,25250,25250,25250,0
20230726,180500,1189650500,25250,25250,25250,25250,0
20230726,180400,1189650500,25250,25250,25250,25250,0
20230726,180300,1189650500,25250,25250,25250,25250,0
20230726,180200,1189650500,25250,25250,25250,25250,0
20230726,180100,1189650500,25250,25250,25250,25250,0
20230726,180000,1189650500,25250,25250,25250,25250,0
20230726,175900,1189650500,25250,25250,25250,25250,0
20230726,175800,1189650500,25250,25250,25250,25250,0
20230726,175700,1189650500,25250,25250,25250,25250,0
20230726,175600,1189650500,25250,25250,25250,25250,0
20230726,175500,1189650500,25250,25250,25250,25250,0
20230726,175400,1189650500,25250,25250,25250,25250,0
20230726,175300,1189650500,25250,25250,25250,25250,0
20230726,175200,1189650500,25250,25250,25250,25250,0
20230726,175100,1189650500,25250,25250,25250,25250,0
20230726,175000,1189650500,25250,25250,25250,25250,0
20230726,174900,1189650500,25250,25250,25250,25250,608
20230726,174800,1189650500,25250,25250,25250,25250,0
20230726,174700,1189650500,25250,25250,25250,25250,0
20230726,174600,1189650500,25250,25250,25250,25250,0
20230726,174500,1189650500,25250,25250,25250,25250,0
20230726,174400,1189650500,25250,25250,25250,25250,0
20230726,174300,1189650500,25250,25250,25250,25250,0
20230726,174200,1189650500,25250,25250,25250,25250,0
20230726,174100,1189650500,25250,25250,25250,25250,0
20230726,174000,1189650500,25250,25250,25250,25250,0
20230726,173900,1189650500,25250,25250,25250,25250,0
20230726,173800,1189650500,25250,25250,25250,25250,0
20230726,173700,1189650500,25250,25250,25250,25250,0
20230726,173600,1189650500,25250,25250,25250,25250,0
20230726,173500,1189650500,25250,25250,25250,25250,0
20230726,173400,1189650500,25250,25250,25250,25250,0
20230726,173300,1189650500,25250,25250,25250,25250,0
20230726,173200,1189650500,25250,25250,25250,25250,0
20230726,173100,1189650500,25250,25250,25250,25250,0
20230726,173000,1189650500,25250,25250,25250,25250,0
20230726,172900,1189650500,25250,25250,25250,25250,0
20230726,172800,1189650500,25250,25250,25250,25250,0
20230726,172700,1189650500,25250,25250,25250,25250,0
20230726,172600,1189650500,25250,25250,25250,25250,0
20230726,172500,1189650500,25250,25250,25250,25250,0
20230726,172400,1189650500,25250,25250,25250,25250,0
20230726,172300,1189650500,25250,25250,25250,25250,0
20230726,172200,1189650500,25250,25250,25250,25250,0
20230726,172100,1189650500,25250,25250,25250,25250,0
20230726,172000,1189650500,25250,25250,25250,25250,0
20230726,171900,1189650500,25250,25250,25250,25250,608
20230726,171800,1189650500,25250,25250,25250,25250,0
20230726,171700,1189650500,25250,25250,25250,25250,0
20230726,171600,1189650500,25250,25250,25250,25250,0
20230726,171500,1189650500,25250,25250,25250,25250,0
20230726,171400,1189650500,25250,25250,25250,25250,0
20230726,171300,1189650500,25250,25250,25250,25250,0
20230726,171200,1189650500,25250,25250,25250,25250,0
20230726,171100,1189650500,25250,25250,25250,25250,0
20230726,171000,1189650500,25250,25250,25250,25250,0
20230726,170900,1189650500,25250,25250,25250,25250,0
20230726,170800,1189650500,25250,25250,25250,25250,0
20230726,170700,1189650500,25250,25250,25250,25250,0
20230726,170600,1189650500,25250,25250,25250,25250,0
20230726,170500,1189650500,25250,25250,25250,25250,0
20230726,170400,1189650500,25250,25250,25250,25250,0
20230726,170300,1189650500,25250,25250,25250,25250,0
20230726,170200,1189650500,25250,25250,25250,25250,0
20230726,170100,1189650500,25250,25250,25250,25250,0
20230726,170000,1189650500,25250,25250,25250,25250,0
20230726,165900,1189650500,25250,25250,25250,25250,0
20230726,165800,1189650500,25250,25250,25250,25250,0
20230726,165700,1189650500,25250,25250,25250,25250,0
20230726,165600,1189650500,25250,25250,25250,25250,0
20230726,165500,1189650500,25250,25250,25250,25250,0
20230726,165400,1189650500,25250,25250,25250,25250,0
20230726,165300,1189650500,25250,25250,25250,25250,0
20230726,165200,1189650500,25250,25250,25250,25250,0
20230726,165100,1189650500,25250,25250,25250,25250,0
20230726,165000,1189650500,25250,25250,25250,25250,0
20230726,164900,1189650500,25250,25250,25250,25250,608
20230726,164800,1189650500,25250,25250,25250,25250,0
20230726,164700,1189650500,25250,25250,25250,25250,0
20230726,164600,1189650500,25250,25250,25250,25250,0
20230726,164500,1189650500,25250,25250,25250,25250,0
20230726,164400,1189650500,25250,25250,25250,25250,0
20230726,164300,1189650500,25250,25250,25250,25250,0
20230726,164200,1189650500,25250,25250,25250,25250,0
20230726,164100,1189650500,25250,25250,25250,25250,0
20230726,164000,1189650500,25250,25250,25250,25250,0
20230726,163900,1189650500,25250,25250,25250,25250,0
20230726,163800,1189650500,25250,25250,25250,25250,0
20230726,163700,1189650500,25250,25250,25250,25250,0
20230726,163600,1189650500,25250,25250,25250,25250,0
20230726,163500,1189650500,25250,25250,25250,25250,0
20230726,163400,1189650500,25250,25250,25250,25250,0
20230726,163300,1189650500,25250,25250,25250,25250,0
20230726,163200,1189650500,25250,25250,25250,25250,0
20230726,163100,1189650500,25250,25250,25250,25250,0
20230726,163000,1189650500,25250,25250,25250,25250,0
20230726,162900,1189650500,25250,25250,25250,25250,0
20230726,162800,1189650500,25250,25250,25250,25250,0
20230726,162700,1189650500,25250,25250,25250,25250,0
20230726,162600,1189650500,25250,25250,25250,25250,0
20230726,162500,1189650500,25250,25250,25250,25250,0
20230726,162400,1189650500,25250,25250,25250,25250,0
20230726,162300,1189650500,25250,25250,25250,25250,0
20230726,162200,1189650500,25250,25250,25250,25250,0
20230726,162100,1189650500,25250,25250,25250,25250,0
20230726,162000,1189650500,25250,25250,25250,25250,0
20230726,161900,1189650500,25250,25250,25250,25250,608
20230726,161800,1189650500,25250,25250,25250,25250,0
20230726,161700,1189650500,25250,25250,25250,25250,0
20230726,161600,1189650500,25250,25250,25250,25250,0
20230726,161500,1189650500,25250,25250,25250,25250,0
20230726,161400,1189650500,25250,25250,25250,25250,0
20230726,161300,1189650500,25250,25250,25250,25250,0
20230726,161200,1189650500,25250,25250,25250,25250,0
20230726,161100,1189650500,25250,25250,25250,25250,0
20230726,161000,1189650500,25250,25250,25250,25250,0
20230726,160900,1189650500,25250,25250,25250,25250,0
20230726,160800,1189650500,25250,25250,25250,25250,0
20230726,160700,1189650500,25250,25250,25250,25250,0
20230726,160600,1189650500,25250,25250,25250,25250,0
20230726,160500,1189650500,25250,25250,25250,25250,0
20230726,160400,1189650500,25250,25250,25250,25250,0
20230726,160300,1189650500,25250,25250,25250,25250,0
20230726,160200,1189650500,25250,25250,25250,25250,0
20230726,160100,1189650500,25250,25250,25250,25250,0
20230726,160000,1189650500,25250,25250,25250,25250,0
20230726,155900,1189650500,25250,25250,25250,25250,0
20230726,155800,1189650500,25250,25250,25250,25250,0
20230726,155700,1189650500,25250,25250,25250,25250,0
20230726,155600,1189650500,25250,25250,25250,25250,0
20230726,155500,1189650500,25250,25250,25250,25250,0
20230726,155400,1189650500,25250,25250,25250,25250,0
20230726,155300,1189650500,25250,25250,25250,25250,0
20230726,155200,1189650500,25250,25250,25250,25250,0
20230726,155100,1189650500,25250,25250,25250,25250,0
20230726,155000,1189650500,25250,25250,25250,25250,0
20230726,154900,1189650500,25250,25250,25250,25250,608
20230726,154800,1189650500,25250,25250,25250,25250,0
20230726,154700,1189650500,25250,25250,25250,25250,0
20230726,154600,1189650500,25250,25250,25250,25250,0
20230726,154500,1189650500,25250,25250,25250,25250,0
20230726,154400,1189650500,25250,25250,25250,25250,0
20230726,154300,1189650500,25250,25250,25250,25250,0
20230726,154200,1189650500,25250,25250,25250,25250,0
20230726,154100,1189650500,25250,25250,25250,25250,0
20230726,154000,1189650500,25250,25250,25250,25250,0
20230726,153900,1189650500,25250,25250,25250,25250,0
20230726,153800,1189650500,25250,25250,25250,25250,0
20230726,153700,1189650500,25250,25250,25250,25250,0
20230726,153600,1189650500,25250,25250,25250,25250,0
20230726,153500,1189650500,25250,25250,25250,25250,0
20230726,153400,1189650500,25250,25250,25250,25250,0
20230726,153300,1189650500,25250,25250,25250,25250,0
20230726,153200,1189650500,25250,25250,25250,25250,0
20230726,153100,1189650500,25250,25250,25250,25250,0
20230726,153000,1189650500,25250,25250,25250,25250,608
20230726,152900,1174298500,25450,25450,25450,25450,0
20230726,152800,1174298500,25450,25450,25450,25450,0
20230726,152700,1174298500,25450,25450,25450,25450,0
20230726,152600,1174298500,25450,25450,25450,25450,0
20230726,152500,1174298500,25450,25450,25450,25450,0
20230726,152400,1174298500,25450,25450,25450,25450,0
20230726,152300,1174298500,25450,25450,25450,25450,0
20230726,152200,1174298500,25450,25450,25450,25450,0
20230726,152100,1174298500,25450,25450,25450,25450,0
20230726,152000,1174298500,25450,25450,25450,25450,0
20230726,151900,1174298500,25450,25450,25450,25450,5
20230726,151800,1174171250,25450,25450,25450,25450,0
20230726,151700,1174171250,25450,25450,25450,25450,120
20230726,151600,1171117250,25450,25450,25450,25450,0
20230726,151500,1171117250,25450,25200,25850,25200,486
20230726,151400,1158700800,25200,25200,25200,25200,13
20230726,151300,1158373200,25100,25100,25100,25100,1
20230726,151200,1158348100,25100,25100,25100,25100,168
20230726,151100,1154131300,25100,25100,25100,25100,1
20230726,151000,1154106200,25100,25200,25200,25050,312
20230726,150900,1146280350,25350,25350,25350,25350,3
20230726,150800,1146204300,25500,25500,25500,25500,0
20230726,150700,1146204300,25500,25500,25500,25500,0
20230726,150600,1146204300,25500,25500,25500,25500,0
20230726,150500,1146204300,25500,25500,25500,25500,0
20230726,150400,1146204300,25500,25500,25500,25500,0
20230726,150300,1146204300,25500,25150,25500,25150,1072
20230726,150200,1118899850,25200,25200,25200,25200,113
20230726,150100,1116052250,25250,25250,25250,25250,0
20230726,150000,1116052250,25250,25250,25250,25250,37
20230726,145900,1115118000,25250,25350,25350,25250,39
20230726,145800,1114133050,25250,25250,25250,25250,85
20230726,145700,1111986800,25450,25450,25450,25450,0
20230726,145600,1111986800,25450,25450,25450,25450,4
20230726,145500,1111885000,25350,25350,25350,25350,0
20230726,145400,1111885000,25350,25350,25350,25350,2
20230726,145300,1111834300,25250,25250,25250,25250,0
20230726,145200,1111834300,25250,25250,25250,25250,0
20230726,145100,1111834300,25250,25250,25250,25250,21
20230726,145000,1111304050,25250,25250,25250,25250,0
20230726,144900,1111304050,25250,25250,25250,25250,129
20230726,144800,1108046800,25300,25300,25300,25300,12
20230726,144700,1107743200,25300,25300,25300,25300,1
20230726,144600,1107717900,25300,25300,25300,25300,4
20230726,144500,1107616700,25300,25550,25550,25300,126
20230726,144400,1104428150,25600,25600,25600,25450,84
20230726,144300,1102282700,25600,25600,25600,25600,1
20230726,144200,1102257100,25600,25600,25600,25600,1
20230726,144100,1102231500,25600,25600,25600,25600,0
20230726,144000,1102231500,25600,25350,26200,25350,1151
20230726,143900,1072634850,25350,25350,25350,25350,2
20230726,143800,1072584150,25350,25300,25350,25300,106
20230726,143700,1069897350,25300,25300,25300,25300,55
20230726,143600,1068505850,25300,25250,25300,25250,202
20230726,143500,1063402400,25350,25350,25350,25350,7
20230726,143400,1063224950,25050,25350,25350,25000,139
20230726,143300,1059736300,25350,25350,25350,25350,68
20230726,143200,1058012500,25400,25350,25400,25350,2
20230726,143100,1057961750,25350,25200,25350,25200,42
20230726,143000,1056902900,25500,25900,25950,25150,305
20230726,142900,1049203100,25500,25650,25650,25500,166
20230726,142800,1044964100,25650,26150,26150,25650,107
20230726,142700,1042201950,26250,26050,26300,26050,303
20230726,142600,1034276900,26100,25650,26100,25650,134
20230726,142500,1030781500,26100,26200,26400,26100,607
20230726,142400,1014835750,25350,26300,26350,25350,81
20230726,142300,1012705900,26450,25200,26450,25200,324
20230726,142200,1004453200,25350,25800,25800,25350,188
20230726,142100,999676100,25450,26000,26000,25450,36
20230726,142000,998744500,27000,27000,27000,27000,0
20230726,141900,998744500,27000,27000,27000,27000,744
20230726,141800,978656500,26050,26050,26050,26050,0
20230726,141700,978656500,26050,24450,26050,24450,1267
20230726,141600,946653500,24400,24400,24400,24400,211
20230726,141500,941505100,24300,24300,24300,24300,1
20230726,141400,941480800,24300,24300,24300,24300,0
20230726,141300,941480800,24300,24150,24300,24150,38
20230726,141200,940558150,24150,24500,24750,24150,215
20230726,141100,935293250,24450,24400,24450,24400,100
20230726,141000,932848300,24300,24300,24300,24300,1
20230726,140900,932824000,24300,24300,24300,24300,0
20230726,140800,932824000,24300,24300,24300,24300,263
20230726,140700,926433100,24300,24300,24300,24300,132
20230726,140600,923225500,24300,24300,24300,24300,47
20230726,140500,922083400,24250,24250,24250,24250,0
20230726,140400,922083400,24250,24250,24250,24250,3
20230726,140300,922010650,24250,24150,24250,24150,136
20230726,140200,918716550,24150,24150,24150,24150,38
20230726,140100,917798850,24100,24100,24100,24100,19
20230726,140000,917340950,24050,24150,24150,24050,277
20230726,135900,910663750,24150,24150,24150,24150,166
20230726,135800,906654850,24150,24150,24150,24150,0
20230726,135700,906654850,24150,24150,24150,24150,1
20230726,135600,906630700,24100,24100,24100,24100,0
20230726,135500,906630700,24100,24100,24100,24100,15
20230726,135400,906269200,24100,24150,24150,24050,307
20230726,135300,898870850,24150,24200,24200,24150,78
20230726,135200,896987000,24150,24200,24200,24150,115
20230726,135100,894205050,24250,24300,24300,24250,447
20230726,135000,883358800,24300,24300,24300,24300,0
20230726,134900,883358800,24300,24300,24300,24300,74
20230726,134800,881560600,24300,24350,24350,24300,13
20230726,134700,881244100,24300,24250,24300,24250,18
20230726,134600,880806950,24250,24250,24250,24250,7
20230726,134500,880637200,24150,24250,24250,24150,13
20230726,134400,880322850,24100,24100,24100,24100,0
20230726,134300,880322850,24100,24100,24100,24100,8
20230726,134200,880130050,24050,24050,24050,24050,19
20230726,134100,879673100,24050,24100,24100,24050,42
20230726,134000,878661250,24050,24050,24050,24050,0
20230726,133900,878661250,24050,24300,24300,24050,205
20230726,133800,873725050,24350,24350,24350,24350,0
20230726,133700,873725050,24350,24350,24350,24350,0
20230726,133600,873725050,24350,24350,24350,24350,1
20230726,133500,873700700,24350,24350,24350,24350,0
20230726,133400,873700700,24350,24350,24350,24350,5
20230726,133300,873578950,24350,24400,24400,24350,53
20230726,133200,872288250,24350,24350,24350,24350,0
20230726,133100,872288250,24350,24350,24350,24350,23
20230726,133000,871728200,24350,24300,24350,24300,10
20230726,132900,871485150,24500,24500,24500,24500,50
20230726,132800,870260150,24500,24500,24500,24500,0
20230726,132700,870260150,24500,24650,24650,24500,758
20230726,132600,851630600,24700,24700,24700,24700,0
20230726,132500,851630600,24700,24500,24700,24500,195
20230726,132400,846843000,24550,24550,24550,24550,333
20230726,132300,838667850,24300,24150,24300,24150,1068
20230726,132200,812717850,24150,24300,24300,24150,113
20230726,132100,809980450,24250,23950,24350,23700,558
20230726,132000,796568000,23400,23400,23400,23400,0
20230726,131900,796568000,23400,24550,24550,23400,646
20230726,131800,781090800,24550,24550,24550,24550,7
20230726,131700,780918950,24550,24600,24600,24550,6
20230726,131600,780771400,24650,24650,24650,24650,14
20230726,131500,780426300,24650,24650,24650,24650,8
20230726,131400,780229100,24650,24650,24650,24650,22
20230726,131300,779686800,24650,24650,24650,24650,4
20230726,131200,779588200,24700,24700,24700,24700,0
20230726,131100,779588200,24700,24700,24700,24700,0
20230726,131000,779588200,24700,24700,24700,24700,5
20230726,130900,779464700,24700,24700,24700,24700,0
20230726,130800,779464700,24700,24600,24700,24600,102
20230726,130700,776945500,24700,24450,24700,24450,101
20230726,130600,774461350,24350,24350,24350,24350,0
20230726,130500,774461350,24350,24350,24350,24350,0
20230726,130400,774461350,24350,24250,24350,24250,132
20230726,130300,771259600,24550,24650,24650,24000,1498
20230726,130200,734813450,24650,24400,24650,24250,530
20230726,130100,721937950,24550,24550,24550,24550,137
20230726,130000,718574600,24550,24550,24550,24550,20
20230726,125900,718083600,24500,24700,24700,24350,2643
20230726,125800,653254850,24700,24850,24850,24650,1063
20230726,125700,626979200,24850,24900,24900,24850,28
20230726,125600,626282650,24800,24800,24800,24800,0
20230726,125500,626282650,24800,24800,24800,24800,0
20230726,125400,626282650,24800,24800,24800,24800,0
20230726,125300,626282650,24800,24800,24800,24800,1
20230726,125200,626257850,24800,24800,24800,24800,0
20230726,125100,626257850,24800,24900,24900,24800,2
20230726,125000,626208150,24900,24900,24900,24900,27
20230726,124900,625535850,24800,24800,24800,24800,0
20230726,124800,625535850,24800,24800,24800,24800,0
20230726,124700,625535850,24800,24800,24800,24800,1
20230726,124600,625511050,24950,24950,24950,24950,10
20230726,124500,625261550,24950,24950,24950,24950,0
20230726,124400,625261550,24950,24950,24950,24950,10
20230726,124300,625012050,24950,24950,24950,24950,0
20230726,124200,625012050,24950,24950,24950,24950,1
20230726,124100,624987100,24750,24750,24750,24750,50
20230726,124000,623749600,25000,24850,25000,24850,500
20230726,123900,611259350,24850,24850,24850,24850,0
20230726,123800,611259350,24850,24850,24850,24850,2
20230726,123700,611209650,24700,24850,24850,24700,764
20230726,123600,592318900,24850,24800,24850,24800,47
20230726,123500,591151700,24750,24750,24750,24750,206
20230726,123400,586053200,24750,24750,24750,24750,90
20230726,123300,583825700,24750,24750,24750,24750,94
20230726,123200,581499200,24750,24750,24750,24750,40
20230726,123100,580509200,24800,24750,24800,24750,111
20230726,123000,577761700,24800,24800,24800,24800,17
20230726,122900,577340100,24800,24850,24850,24800,111
20230726,122800,574587050,24850,24800,24850,24800,17
20230726,122700,574165050,24800,24750,24800,24750,499
20230726,122600,561811100,24750,24800,24800,24750,328
20230726,122500,553692600,24800,24900,24900,24800,452
20230726,122400,542451250,24900,24900,24900,24900,9
20230726,122300,542227150,24950,25000,25000,24950,315
20230726,122200,534367850,25000,25000,25000,25000,10
20230726,122100,534117850,25000,25000,25000,25000,0
20230726,122000,534117850,25000,25000,25000,25000,0
20230726,121900,534117850,25000,25000,25000,25000,6
20230726,121800,533967850,25000,25000,25000,25000,772
20230726,121700,514667850,25100,25050,25100,25000,2500
20230726,121600,452128650,25050,25050,25050,25050,4
20230726,121500,452028450,25050,25050,25050,25050,452
20230726,121400,440705850,25050,25050,25050,25050,64
20230726,121300,439102650,25050,25050,25050,25050,37
20230726,121200,438175800,25050,25050,25050,25050,149
20230726,121100,434443350,25100,25050,25100,25050,102
20230726,121000,431884750,25050,25050,25050,25050,1
20230726,120900,431859700,25050,25100,25100,25050,11
20230726,120800,431583950,25100,25050,25100,25050,20
20230726,120700,431082700,25100,25100,25100,25100,11
20230726,120600,430806600,25100,25100,25100,25100,1
20230726,120500,430781500,25100,25050,25100,25050,7
20230726,120400,430605900,25100,25100,25100,25100,141
20230726,120300,427066800,25100,25100,25100,25100,1
20230726,120200,427041700,25100,25100,25100,25100,0
20230726,120100,427041700,25100,25100,25100,25100,70
20230726,120000,425284700,25100,25100,25100,25100,6
20230726,115900,425134100,25100,25100,25100,25100,72
20230726,115800,423326900,25100,25100,25100,25100,210
20230726,115700,418055900,25150,25150,25150,25150,51
20230726,115600,416773250,25150,25150,25150,25150,0
20230726,115500,416773250,25150,25150,25150,25150,1
20230726,115400,416748100,25150,25150,25150,25150,13
20230726,115300,416421150,25150,25150,25150,25150,1
20230726,115200,416396000,25400,25400,25400,25400,0
20230726,115100,416396000,25400,25400,25400,25400,1
20230726,115000,416370600,25400,25400,25400,25400,1
20230726,114900,416345200,25300,25300,25300,25300,0
20230726,114800,416345200,25300,25300,25300,25300,0
20230726,114700,416345200,25300,25300,25300,25300,1
20230726,114600,416319900,25300,25300,25300,25300,0
20230726,114500,416319900,25300,25300,25300,25300,0
20230726,114400,416319900,25300,25300,25300,25300,72
20230726,114300,414498300,25300,25300,25300,25300,0
20230726,114200,414498300,25300,25300,25300,25300,0
20230726,114100,414498300,25300,25300,25300,25300,0
20230726,114000,414498300,25300,25300,25300,25300,0
20230726,113900,414498300,25300,25300,25300,25300,9
20230726,113800,414270600,25300,25300,25300,25300,0
20230726,113700,414270600,25300,25300,25300,25300,52
20230726,113600,412955000,25300,25300,25300,25300,243
20230726,113500,406807100,25300,25300,25300,25300,10
20230726,113400,406554100,25250,25250,25250,25250,0
20230726,113300,406554100,25250,25250,25250,25250,0
20230726,113200,406554100,25250,25250,25250,25250,0
20230726,113100,406554100,25250,25250,25250,25250,0
20230726,113000,406554100,25250,25250,25250,25250,0
20230726,112900,406554100,25250,25250,25250,25250,0
20230726,112800,406554100,25250,25050,25250,25050,34
20230726,112700,405701000,25050,25050,25050,25050,0
20230726,112600,405701000,25050,25050,25050,25050,0
20230726,112500,405701000,25050,25050,25050,25050,0
20230726,112400,405701000,25050,25050,25050,25050,0
20230726,112300,405701000,25050,25050,25050,25050,0
20230726,112200,405701000,25050,25050,25050,25050,0
20230726,112100,405701000,25050,25100,25100,25050,37
20230726,112000,404773550,25050,25050,25050,25050,0
20230726,111900,404773550,25050,25100,25100,25050,8
20230726,111800,404573100,25050,25050,25050,25050,0
20230726,111700,404573100,25050,25050,25050,25050,42
20230726,111600,403521000,25050,25050,25050,25050,0
20230726,111500,403521000,25050,25250,25250,25050,4
20230726,111400,403420550,25250,25250,25250,25250,0
20230726,111300,403420550,25250,25250,25250,25250,0
20230726,111200,403420550,25250,25100,25250,25100,62
20230726,111100,401862850,25100,25200,25200,25100,220
20230726,111000,396339800,25250,25250,25250,25250,0
20230726,110900,396339800,25250,25250,25250,25250,2
20230726,110800,396289300,25250,25250,25250,25250,20
20230726,110700,395784300,25250,25250,25250,25250,0
20230726,110600,395784300,25250,25250,25250,25250,0
20230726,110500,395784300,25250,25250,25250,25250,8
20230726,110400,395582300,25250,25250,25250,25250,0
20230726,110300,395582300,25250,25250,25250,25250,13
20230726,110200,395254050,25250,25250,25250,25250,526
20230726,110100,381972550,25250,25250,25250,25250,0
20230726,110000,381972550,25250,25250,25250,25250,1
20230726,105900,381947300,25150,25200,25200,25150,8
20230726,105800,381746000,25200,25200,25200,25200,1
20230726,105700,381720800,25200,25200,25200,25200,0
20230726,105600,381720800,25200,25200,25200,25200,7
20230726,105500,381544400,25200,25200,25200,25200,26
20230726,105400,380889200,25100,25100,25100,25100,0
20230726,105300,380889200,25100,25100,25100,25100,0
20230726,105200,380889200,25100,25100,25100,25100,137
20230726,105100,377450500,25100,25100,25100,25100,437
20230726,105000,366481800,25100,25250,25250,25100,3
20230726,104900,366406350,25100,25100,25100,25100,316
20230726,104800,358474750,25100,25100,25100,25100,0
20230726,104700,358474750,25100,25150,25150,25100,73
20230726,104600,356639950,25250,25250,25250,25250,0
20230726,104500,356639950,25250,25150,25250,25150,35
20230726,104400,355758700,25150,25150,25150,25150,132
20230726,104300,352438900,25150,25250,25250,25150,148
20230726,104200,348715300,25250,25250,25600,25250,192
20230726,104100,343832350,25250,25250,25250,25250,48
20230726,104000,342620350,25800,25200,25800,25200,404
20230726,103900,332295950,25150,25150,25150,25150,30
20230726,103800,331541450,25150,25150,25300,25150,108
20230726,103700,328824800,25150,25150,25150,25150,211
20230726,103600,323518150,25150,25150,25150,25150,0
20230726,103500,323518150,25150,25200,25200,25150,210
20230726,103400,318236500,25500,25450,25550,25150,341
20230726,103300,309580700,25500,25250,25500,25250,6
20230726,103200,309427950,25250,25250,25250,25250,50
20230726,103100,308165450,25250,25200,25250,25200,5
20230726,103000,308039400,25250,25150,25250,25150,159
20230726,102900,304040050,25150,25200,25200,25150,9
20230726,102800,303813650,25200,25200,25200,25150,114
20230726,102700,300940950,25150,25150,25150,25150,32
20230726,102600,300136150,25150,25200,25200,25150,498
20230726,102500,287590050,25200,25250,25250,25200,2
20230726,102400,287539600,25250,25200,25250,25200,327
20230726,102300,279285550,25200,25250,25250,25200,358
20230726,102200,270253850,25300,25300,25300,25300,51
20230726,102100,268963550,25300,25300,25300,25300,0
20230726,102000,268963550,25300,25350,25350,25300,96
20230726,101900,266534550,25350,25350,25350,25350,0
20230726,101800,266534550,25350,25350,25350,25350,52
20230726,101700,265216350,25350,25350,25350,25350,12
20230726,101600,264912150,25300,25300,25300,25300,116
20230726,101500,261977350,25300,25300,25300,25300,268
20230726,101400,255196950,25300,25350,25350,25300,213
20230726,101300,249802850,25450,25450,25450,25450,4
20230726,101200,249701050,25450,25450,25450,25450,36
20230726,101100,248784850,25350,25400,25400,25350,256
20230726,101000,242292300,25450,25400,25450,25400,59
20230726,100900,240793250,25400,25400,25400,25400,1
20230726,100800,240767850,25450,25450,25450,25450,3
20230726,100700,240691500,25400,25450,25450,25400,9
20230726,100600,240462650,25500,25450,25500,25450,2
20230726,100500,240411700,25450,25400,25450,25400,302
20230726,100400,232725900,25400,25400,25400,25400,1
20230726,100300,232700500,25400,25450,25450,25400,15
20230726,100200,232319250,25450,25400,25450,25400,13
20230726,100100,231988900,25400,25400,25400,25400,414
20230726,100000,221473300,25450,25400,25450,25400,20
20230726,095900,220964350,25450,25450,25450,25450,0
20230726,095800,220964350,25450,25450,25450,25450,292
20230726,095700,213532950,25500,25550,25550,25500,64
20230726,095600,211900050,25600,25600,25600,25600,0
20230726,095500,211900050,25600,25550,25600,25550,16
20230726,095400,211490950,25600,25600,25600,25600,95
20230726,095300,209058950,25700,25700,25700,25700,0
20230726,095200,209058950,25700,25700,25700,25700,10
20230726,095100,208801950,25750,25750,25750,25750,0
20230726,095000,208801950,25750,25750,25750,25750,0
20230726,094900,208801950,25750,25750,25750,25750,0
20230726,094800,208801950,25750,25650,25750,25650,40
20230726,094700,207773950,25700,25700,25700,25700,358
20230726,094600,198573350,25700,25700,25700,25700,0
20230726,094500,198573350,25700,25700,25700,25700,20
20230726,094400,198059350,25600,25600,25650,25600,141
20230726,094300,194443800,25650,25650,25650,25600,39
20230726,094200,193443750,25450,25450,25450,25450,1
20230726,094100,193418300,25400,25550,25550,25400,256
20230726,094000,186914250,25550,25550,25550,25550,22
20230726,093900,186352150,25550,25550,25550,25550,41
20230726,093800,185304600,25550,25550,25750,25550,14
20230726,093700,184946250,25550,25400,25550,25350,567
20230726,093600,170518600,25350,25400,25400,25300,542
20230726,093500,156770050,25400,25400,25400,25400,108
20230726,093400,154026850,25500,25500,25500,25500,6
20230726,093300,153873850,25550,25550,25550,25550,0
20230726,093200,153873850,25550,25550,25550,25350,91
20230726,093100,151565600,25550,25550,25550,25550,94
20230726,093000,149163900,25550,25550,25550,25550,1
20230726,092900,149138350,25550,25550,25550,25550,22
20230726,092800,148576250,25350,25350,25350,25350,53
20230726,092700,147232700,25350,25350,25350,25350,421
20230726,092600,136560350,25550,25400,25550,25400,11
20230726,092500,136280200,25400,25350,25400,25350,272
20230726,092400,129379350,25300,25300,25550,25300,310
20230726,092300,121496000,25300,25400,25400,25300,50
20230726,092200,120229200,25400,25400,25400,25400,1
20230726,092100,120203800,25400,25300,25400,25300,9
20230726,092000,119975800,25300,25300,25300,25300,355
20230726,091900,110994300,25300,25400,25400,25300,80
20230726,091800,108969300,25400,25300,25400,25300,13
20230726,091700,108639900,25300,25400,25400,25300,145
20230726,091600,104968050,25300,25350,25350,25300,5
20230726,091500,104841450,25350,25300,25350,25300,293
20230726,091400,97427150,25300,25350,25350,25300,5
20230726,091300,97300600,25300,25400,25400,25300,848
20230726,091200,75807900,25400,25550,25550,25400,133
20230726,091100,72425350,25450,25500,25500,25450,105
20230726,091000,69752750,25450,25550,25550,25450,62
20230726,090900,68173950,25550,25550,25550,25550,0
20230726,090800,68173950,25550,25650,25700,25450,57
20230726,090700,66716500,25300,25350,25350,25300,8
20230726,090600,66514050,25300,25400,25450,25300,312
20230726,090500,58595550,25300,25300,25300,25150,285
20230726,090400,51397650,25300,25300,25300,25100,152
20230726,090300,47565350,25300,25650,25650,25300,758
20230726,090200,28248250,25750,26000,26000,25700,242
20230726,090100,21985250,26050,26050,26050,26050,1
20230726,090000,21959200,25950,25950,25950,25950,835