stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183900,16327808110,4000,4000,4000,4000,47540
20230726,183800,16327808110,4000,4000,4000,4000,0
20230726,183700,16327808110,4000,4000,4000,4000,0
20230726,183600,16327808110,4000,4000,4000,4000,0
20230726,183500,16327808110,4000,4000,4000,4000,0
20230726,183400,16327808110,4000,4000,4000,4000,0
20230726,183300,16327808110,4000,4000,4000,4000,0
20230726,183200,16327808110,4000,4000,4000,4000,0
20230726,183100,16327808110,4000,4000,4000,4000,0
20230726,183000,16327808110,4000,4000,4000,4000,0
20230726,182900,16327808110,4000,4000,4000,4000,0
20230726,182800,16327808110,4000,4000,4000,4000,0
20230726,182700,16327808110,4000,4000,4000,4000,0
20230726,182600,16327808110,4000,4000,4000,4000,0
20230726,182500,16327808110,4000,4000,4000,4000,0
20230726,182400,16327808110,4000,4000,4000,4000,0
20230726,182300,16327808110,4000,4000,4000,4000,0
20230726,182200,16327808110,4000,4000,4000,4000,0
20230726,182100,16327808110,4000,4000,4000,4000,0
20230726,182000,16327808110,4000,4000,4000,4000,0
20230726,181900,16327808110,4000,4000,4000,4000,0
20230726,181800,16327808110,4000,4000,4000,4000,0
20230726,181700,16327808110,4000,4000,4000,4000,0
20230726,181600,16327808110,4000,4000,4000,4000,0
20230726,181500,16327808110,4000,4000,4000,4000,0
20230726,181400,16327808110,4000,4000,4000,4000,0
20230726,181300,16327808110,4000,4000,4000,4000,0
20230726,181200,16327808110,4000,4000,4000,4000,0
20230726,181100,16327808110,4000,4000,4000,4000,0
20230726,181000,16327808110,4000,4000,4000,4000,0
20230726,180900,16327808110,4000,4000,4000,4000,47540
20230726,180800,16327808110,4000,4000,4000,4000,0
20230726,180700,16327808110,4000,4000,4000,4000,0
20230726,180600,16327808110,4000,4000,4000,4000,0
20230726,180500,16327808110,4000,4000,4000,4000,0
20230726,180400,16327808110,4000,4000,4000,4000,0
20230726,180300,16327808110,4000,4000,4000,4000,0
20230726,180200,16327808110,4000,4000,4000,4000,0
20230726,180100,16327808110,4000,4000,4000,4000,0
20230726,180000,16327808110,4000,4000,4000,4000,0
20230726,175900,16327808110,4000,4000,4000,4000,0
20230726,175800,16327808110,4000,4000,4000,4000,0
20230726,175700,16327808110,4000,4000,4000,4000,0
20230726,175600,16327808110,4000,4000,4000,4000,0
20230726,175500,16327808110,4000,4000,4000,4000,0
20230726,175400,16327808110,4000,4000,4000,4000,0
20230726,175300,16327808110,4000,4000,4000,4000,0
20230726,175200,16327808110,4000,4000,4000,4000,0
20230726,175100,16327808110,4000,4000,4000,4000,0
20230726,175000,16327808110,4000,4000,4000,4000,0
20230726,174900,16327808110,4000,4000,4000,4000,0
20230726,174800,16327808110,4000,4000,4000,4000,0
20230726,174700,16327808110,4000,4000,4000,4000,0
20230726,174600,16327808110,4000,4000,4000,4000,0
20230726,174500,16327808110,4000,4000,4000,4000,0
20230726,174400,16327808110,4000,4000,4000,4000,0
20230726,174300,16327808110,4000,4000,4000,4000,0
20230726,174200,16327808110,4000,4000,4000,4000,0
20230726,174100,16327808110,4000,4000,4000,4000,0
20230726,174000,16327808110,4000,4000,4000,4000,0
20230726,173900,16327808110,4000,4000,4000,4000,47540
20230726,173800,16327808110,4000,4000,4000,4000,0
20230726,173700,16327808110,4000,4000,4000,4000,0
20230726,173600,16327808110,4000,4000,4000,4000,0
20230726,173500,16327808110,4000,4000,4000,4000,0
20230726,173400,16327808110,4000,4000,4000,4000,0
20230726,173300,16327808110,4000,4000,4000,4000,0
20230726,173200,16327808110,4000,4000,4000,4000,0
20230726,173100,16327808110,4000,4000,4000,4000,0
20230726,173000,16327808110,4000,4000,4000,4000,0
20230726,172900,16327808110,4000,4000,4000,4000,0
20230726,172800,16327808110,4000,4000,4000,4000,0
20230726,172700,16327808110,4000,4000,4000,4000,0
20230726,172600,16327808110,4000,4000,4000,4000,0
20230726,172500,16327808110,4000,4000,4000,4000,0
20230726,172400,16327808110,4000,4000,4000,4000,0
20230726,172300,16327808110,4000,4000,4000,4000,0
20230726,172200,16327808110,4000,4000,4000,4000,0
20230726,172100,16327808110,4000,4000,4000,4000,0
20230726,172000,16327808110,4000,4000,4000,4000,0
20230726,171900,16327808110,4000,4000,4000,4000,0
20230726,171800,16327808110,4000,4000,4000,4000,0
20230726,171700,16327808110,4000,4000,4000,4000,0
20230726,171600,16327808110,4000,4000,4000,4000,0
20230726,171500,16327808110,4000,4000,4000,4000,0
20230726,171400,16327808110,4000,4000,4000,4000,0
20230726,171300,16327808110,4000,4000,4000,4000,0
20230726,171200,16327808110,4000,4000,4000,4000,0
20230726,171100,16327808110,4000,4000,4000,4000,0
20230726,171000,16327808110,4000,4000,4000,4000,0
20230726,170900,16327808110,4000,4000,4000,4000,47540
20230726,170800,16327808110,4000,4000,4000,4000,0
20230726,170700,16327808110,4000,4000,4000,4000,0
20230726,170600,16327808110,4000,4000,4000,4000,0
20230726,170500,16327808110,4000,4000,4000,4000,0
20230726,170400,16327808110,4000,4000,4000,4000,0
20230726,170300,16327808110,4000,4000,4000,4000,0
20230726,170200,16327808110,4000,4000,4000,4000,0
20230726,170100,16327808110,4000,4000,4000,4000,0
20230726,170000,16327808110,4000,4000,4000,4000,0
20230726,165900,16327808110,4000,4000,4000,4000,0
20230726,165800,16327808110,4000,4000,4000,4000,0
20230726,165700,16327808110,4000,4000,4000,4000,0
20230726,165600,16327808110,4000,4000,4000,4000,0
20230726,165500,16327808110,4000,4000,4000,4000,0
20230726,165400,16327808110,4000,4000,4000,4000,0
20230726,165300,16327808110,4000,4000,4000,4000,0
20230726,165200,16327808110,4000,4000,4000,4000,0
20230726,165100,16327808110,4000,4000,4000,4000,0
20230726,165000,16327808110,4000,4000,4000,4000,0
20230726,164900,16327808110,4000,4000,4000,4000,0
20230726,164800,16327808110,4000,4000,4000,4000,0
20230726,164700,16327808110,4000,4000,4000,4000,0
20230726,164600,16327808110,4000,4000,4000,4000,0
20230726,164500,16327808110,4000,4000,4000,4000,0
20230726,164400,16327808110,4000,4000,4000,4000,0
20230726,164300,16327808110,4000,4000,4000,4000,0
20230726,164200,16327808110,4000,4000,4000,4000,0
20230726,164100,16327808110,4000,4000,4000,4000,0
20230726,164000,16327808110,4000,4000,4000,4000,0
20230726,163900,16327808110,4000,4000,4000,4000,47540
20230726,163800,16327808110,4000,4000,4000,4000,0
20230726,163700,16327808110,4000,4000,4000,4000,0
20230726,163600,16327808110,4000,4000,4000,4000,0
20230726,163500,16327808110,4000,4000,4000,4000,0
20230726,163400,16327808110,4000,4000,4000,4000,0
20230726,163300,16327808110,4000,4000,4000,4000,0
20230726,163200,16327808110,4000,4000,4000,4000,0
20230726,163100,16327808110,4000,4000,4000,4000,0
20230726,163000,16327808110,4000,4000,4000,4000,0
20230726,162900,16327808110,4000,4000,4000,4000,0
20230726,162800,16327808110,4000,4000,4000,4000,0
20230726,162700,16327808110,4000,4000,4000,4000,0
20230726,162600,16327808110,4000,4000,4000,4000,0
20230726,162500,16327808110,4000,4000,4000,4000,0
20230726,162400,16327808110,4000,4000,4000,4000,0
20230726,162300,16327808110,4000,4000,4000,4000,0
20230726,162200,16327808110,4000,4000,4000,4000,0
20230726,162100,16327808110,4000,4000,4000,4000,0
20230726,162000,16327808110,4000,4000,4000,4000,0
20230726,161900,16327808110,4000,4000,4000,4000,0
20230726,161800,16327808110,4000,4000,4000,4000,0
20230726,161700,16327808110,4000,4000,4000,4000,0
20230726,161600,16327808110,4000,4000,4000,4000,0
20230726,161500,16327808110,4000,4000,4000,4000,0
20230726,161400,16327808110,4000,4000,4000,4000,0
20230726,161300,16327808110,4000,4000,4000,4000,0
20230726,161200,16327808110,4000,4000,4000,4000,0
20230726,161100,16327808110,4000,4000,4000,4000,0
20230726,161000,16327808110,4000,4000,4000,4000,0
20230726,160900,16327808110,4000,4000,4000,4000,47540
20230726,160800,16327808110,4000,4000,4000,4000,0
20230726,160700,16327808110,4000,4000,4000,4000,0
20230726,160600,16327808110,4000,4000,4000,4000,0
20230726,160500,16327808110,4000,4000,4000,4000,0
20230726,160400,16327808110,4000,4000,4000,4000,0
20230726,160300,16327808110,4000,4000,4000,4000,0
20230726,160200,16327808110,4000,4000,4000,4000,0
20230726,160100,16327808110,4000,4000,4000,4000,0
20230726,160000,16327808110,4000,4000,4000,4000,0
20230726,155900,16327808110,4000,4000,4000,4000,0
20230726,155800,16327808110,4000,4000,4000,4000,0
20230726,155700,16327808110,4000,4000,4000,4000,0
20230726,155600,16327808110,4000,4000,4000,4000,0
20230726,155500,16327808110,4000,4000,4000,4000,0
20230726,155400,16327808110,4000,4000,4000,4000,0
20230726,155300,16327808110,4000,4000,4000,4000,0
20230726,155200,16327808110,4000,4000,4000,4000,0
20230726,155100,16327808110,4000,4000,4000,4000,0
20230726,155000,16327808110,4000,4000,4000,4000,0
20230726,154900,16327808110,4000,4000,4000,4000,0
20230726,154800,16327808110,4000,4000,4000,4000,0
20230726,154700,16327808110,4000,4000,4000,4000,0
20230726,154600,16327808110,4000,4000,4000,4000,0
20230726,154500,16327808110,4000,4000,4000,4000,0
20230726,154400,16327808110,4000,4000,4000,4000,0
20230726,154300,16327808110,4000,4000,4000,4000,0
20230726,154200,16327808110,4000,4000,4000,4000,0
20230726,154100,16327808110,4000,4000,4000,4000,0
20230726,154000,16327808110,4000,4000,4000,4000,0
20230726,153900,16327808110,4000,4000,4000,4000,47540
20230726,153800,16327808110,4000,4000,4000,4000,0
20230726,153700,16327808110,4000,4000,4000,4000,0
20230726,153600,16327808110,4000,4000,4000,4000,0
20230726,153500,16327808110,4000,4000,4000,4000,0
20230726,153400,16327808110,4000,4000,4000,4000,0
20230726,153300,16327808110,4000,4000,4000,4000,0
20230726,153200,16327808110,4000,4000,4000,4000,0
20230726,153100,16327808110,4000,4000,4000,4000,0
20230726,153000,16327808110,4000,4000,4000,4000,47540
20230726,152900,16137648110,4040,4040,4040,4040,0
20230726,152800,16137648110,4040,4040,4040,4040,0
20230726,152700,16137648110,4040,4040,4040,4040,0
20230726,152600,16137648110,4040,4040,4040,4040,0
20230726,152500,16137648110,4040,4040,4040,4040,0
20230726,152400,16137648110,4040,4040,4040,4040,0
20230726,152300,16137648110,4040,4040,4040,4040,0
20230726,152200,16137648110,4040,4040,4040,4040,0
20230726,152100,16137648110,4040,4040,4040,4040,0
20230726,152000,16137648110,4040,4040,4040,4040,0
20230726,151900,16137648110,4040,4065,4065,4030,12399
20230726,151800,16087489545,4065,4040,4075,4040,12836
20230726,151700,16035363920,4040,4030,4040,4020,8314
20230726,151600,16001879905,4030,4020,4060,4020,13662
20230726,151500,15946715000,4025,4035,4035,4020,4055
20230726,151400,15930377345,4035,4025,4035,4005,12309
20230726,151300,15880791930,4005,4010,4030,4005,9179
20230726,151200,15843915440,4010,4015,4015,4010,3678
20230726,151100,15829160030,4015,4010,4015,4000,2659
20230726,151000,15818492880,4015,4010,4025,4005,5295
20230726,150900,15797215580,4010,4015,4020,3985,9477
20230726,150800,15759316015,4015,4015,4025,4005,5160
20230726,150700,15738592080,4010,4010,4035,4000,13662
20230726,150600,15683679440,4010,3990,4015,3985,13694
20230726,150500,15628899615,3995,4015,4020,3980,8807
20230726,150400,15593632135,4020,3975,4020,3970,15295
20230726,150300,15532536055,3980,3980,3995,3975,2812
20230726,150200,15521326805,3995,3965,3995,3960,6876
20230726,150100,15494045520,3965,3980,3980,3960,8276
20230726,150000,15461221110,3990,3980,3995,3970,11917
20230726,145900,15413833485,3975,4005,4005,3975,5475
20230726,145800,15392011035,4005,3995,4015,3975,13249
20230726,145700,15339126955,3995,3990,3995,3970,6641
20230726,145600,15312628150,3990,3975,3990,3950,16360
20230726,145500,15247805500,3970,3965,3980,3940,39120
20230726,145400,15093066825,3960,3985,3990,3960,39704
20230726,145300,14935429860,3975,4000,4010,3975,15888
20230726,145200,14872018970,4000,3990,4005,3990,4293
20230726,145100,14854866160,3990,3995,4000,3975,26083
20230726,145000,14750971120,3995,3990,4020,3975,21484
20230726,144900,14665430160,3990,4025,4025,3990,20307
20230726,144800,14584104860,4025,4010,4030,3985,20931
20230726,144700,14500204360,4005,3985,4020,3965,31079
20230726,144600,14376308905,3980,4035,4040,3910,113632
20230726,144500,13925478080,4035,3995,4080,3985,96637
20230726,144400,13536349345,4000,4185,4205,3900,396457
20230726,144300,11927493320,4215,4215,4215,4215,0
20230726,144200,11927493320,4215,4215,4215,4215,0
20230726,144100,11927493320,4215,4535,4690,4215,508404
20230726,144000,9654861110,4535,4680,4680,4500,365830
20230726,143900,7975097465,4690,4690,4690,4690,0
20230726,143800,7975097465,4690,4615,4690,4595,172761
20230726,143700,7172087730,4635,4230,4670,4150,695087
20230726,143600,4089710560,4230,4270,4270,4210,11014
20230726,143500,4043101680,4270,4255,4295,4240,50356
20230726,143400,3827330000,4250,4205,4255,4200,11591
20230726,143300,3778249250,4240,4260,4350,4140,157797
20230726,143200,3102069750,4240,4240,4280,4215,51830
20230726,143100,2881329255,4265,4265,4265,4245,16327
20230726,143000,2811734850,4285,4285,4285,4285,0
20230726,142900,2811734850,4285,4285,4285,4240,14795
20230726,142800,2748480535,4285,4230,4285,4230,46977
20230726,142700,2548037755,4215,4245,4250,4215,11442
20230726,142600,2499659375,4245,4155,4245,4115,53214
20230726,142500,2276471520,4155,4160,4175,4155,3652
20230726,142400,2261288885,4160,4180,4195,4135,13383
20230726,142300,2205344285,4175,4190,4195,4115,25470
20230726,142200,2100011020,4195,4170,4195,4155,9732
20230726,142100,2059445815,4170,4175,4200,4165,5929
20230726,142000,2034663340,4195,4220,4240,4160,22501
20230726,141900,1940019395,4220,4245,4245,4155,34358
20230726,141800,1795407885,4240,4135,4285,4115,112113
20230726,141700,1321219460,4155,4150,4160,4090,16790
20230726,141600,1251829045,4150,4000,4160,3995,39288
20230726,141500,1091734025,4005,4005,4005,4005,21
20230726,141400,1091649920,4005,3990,4035,3990,6022
20230726,141300,1067443395,3980,3980,3980,3980,6
20230726,141200,1067419515,3980,3975,3980,3975,13
20230726,141100,1067367780,3970,3945,3970,3945,2000
20230726,141000,1059438010,3950,3950,3950,3950,0
20230726,140900,1059438010,3950,3950,3950,3950,254
20230726,140800,1058434710,3950,3950,3950,3905,518
20230726,140700,1056411075,3940,3945,3945,3900,301
20230726,140600,1055232045,3970,3970,3970,3970,0
20230726,140500,1055232045,3970,3970,3970,3970,3686
20230726,140400,1040598625,3970,3970,3970,3970,2200
20230726,140300,1031864625,3980,3970,3980,3970,2
20230726,140200,1031856675,3960,3945,3960,3945,396
20230726,140100,1030292485,3915,3915,3915,3915,0
20230726,140000,1030292485,3915,3950,3950,3915,86
20230726,135900,1029955620,3950,3950,3950,3950,92
20230726,135800,1029592220,3950,3950,3950,3950,5
20230726,135700,1029572470,3950,3930,3955,3905,436
20230726,135600,1027857000,3960,3960,3960,3895,1003
20230726,135500,1023944175,3960,3945,3960,3945,193
20230726,135400,1023181680,3945,3990,3990,3945,1549
20230726,135300,1017025120,4015,4015,4015,4015,117
20230726,135200,1016555365,4015,4015,4015,4015,0
20230726,135100,1016555365,4015,4015,4015,4000,5201
20230726,135000,995674200,4010,3985,4010,3985,5125
20230726,134900,975125900,3985,4010,4010,3985,1219
20230726,134800,970265955,4010,4000,4010,4000,934
20230726,134700,966521965,4000,4000,4000,4000,253
20230726,134600,965509965,4000,4000,4000,4000,87
20230726,134500,965161965,3965,4000,4000,3965,365
20230726,134400,963705300,4000,3985,4000,3985,263
20230726,134300,962655075,3985,3990,3990,3985,108
20230726,134200,962224590,3990,3990,3990,3990,206
20230726,134100,961402650,3980,3980,3980,3980,368
20230726,134000,959938010,4010,3980,4010,3980,138
20230726,133900,959385260,3980,4005,4010,3980,1623
20230726,133800,952886345,4005,4005,4005,4005,1058
20230726,133700,948649055,3980,3985,3990,3980,794
20230726,133600,945484590,4010,4005,4010,4005,596
20230726,133500,943095110,3995,3995,3995,3995,41
20230726,133400,942931315,3995,4000,4000,3990,3038
20230726,133300,930786915,4000,3965,4000,3960,7369
20230726,133200,901385445,3965,3970,3970,3965,5101
20230726,133100,881134845,3970,3970,3970,3970,108
20230726,133000,880706085,3980,3980,3980,3980,72
20230726,132900,880419525,3970,3950,3970,3950,1147
20230726,132800,875871745,3950,3930,3950,3930,15452
20230726,132700,814999730,3930,3930,3930,3930,115
20230726,132600,814547780,3925,3930,3930,3925,152
20230726,132500,813950820,3930,3930,3930,3930,87
20230726,132400,813608910,3930,3915,3930,3915,778
20230726,132300,810562580,3925,3925,3925,3925,109
20230726,132200,810134755,3925,3925,3925,3925,0
20230726,132100,810134755,3925,3930,3930,3925,99
20230726,132000,809745745,3930,3900,3930,3900,478
20230726,131900,807871925,3900,3890,3900,3890,1815
20230726,131800,800811365,3890,3890,3890,3885,597
20230726,131700,798489085,3885,3885,3885,3885,124
20230726,131600,798007345,3890,3880,3890,3870,390
20230726,131500,796495270,3875,3885,3885,3875,180
20230726,131400,795796845,3885,3895,3895,3885,433
20230726,131300,794111935,3890,3905,3905,3890,473
20230726,131200,792270070,3905,3915,3915,3905,1624
20230726,131100,785922760,3925,3925,3925,3925,0
20230726,131000,785922760,3925,3915,3925,3915,86
20230726,130900,785585760,3915,3915,3915,3915,18
20230726,130800,785515290,3910,3925,3925,3910,806
20230726,130700,782360265,3925,3925,3925,3925,0
20230726,130600,782360265,3925,3925,3925,3925,69
20230726,130500,782089440,3925,3930,3930,3915,408
20230726,130400,780490675,3925,3930,3930,3925,28
20230726,130300,780380770,3930,3930,3935,3930,115
20230726,130200,779928385,3930,3930,3930,3930,10
20230726,130100,779889085,3925,3925,3925,3925,90
20230726,130000,779535835,3930,3930,3930,3930,1
20230726,125900,779531905,3915,3930,3930,3915,143
20230726,125800,778970755,3915,3920,3920,3915,293
20230726,125700,777823585,3930,3930,3930,3930,87
20230726,125600,777481675,3935,3940,3940,3935,49
20230726,125500,777288690,3940,3940,3940,3940,92
20230726,125400,776926210,3940,3940,3940,3940,27
20230726,125300,776819830,3940,3940,3940,3940,0
20230726,125200,776819830,3940,3940,3940,3915,415
20230726,125100,775191795,3915,3940,3940,3915,668
20230726,125000,772563840,3940,3940,3940,3915,394
20230726,124900,771013315,3915,3935,3935,3915,466
20230726,124800,769187710,3940,3940,3940,3935,276
20230726,124700,768101545,3940,3940,3940,3940,0
20230726,124600,768101545,3940,3940,3940,3920,113
20230726,124500,767656345,3940,3940,3940,3940,0
20230726,124400,767656345,3940,3925,3940,3925,1074
20230726,124300,763439200,3925,3925,3925,3925,1
20230726,124200,763435275,3940,3945,3945,3925,113
20230726,124100,762989600,3945,3945,3945,3945,0
20230726,124000,762989600,3945,3945,3945,3945,45
20230726,123900,762812075,3945,3930,3945,3915,784
20230726,123800,759738950,3945,3945,3945,3945,10
20230726,123700,759699500,3945,3950,3950,3945,108
20230726,123600,759272910,3950,3950,3950,3950,356
20230726,123500,757866710,3950,3925,3950,3915,1159
20230726,123400,753319775,3925,3970,3970,3925,1372
20230726,123300,747926190,3955,3970,3970,3935,3597
20230726,123200,733735600,3970,3995,3995,3970,546
20230726,123100,731567580,3995,3990,3995,3990,155
20230726,123000,730948600,3990,3990,3990,3990,0
20230726,122900,730948600,3990,3990,3990,3990,147
20230726,122800,730362070,3990,3995,3995,3990,641
20230726,122700,727804315,3995,3990,3995,3990,22
20230726,122600,727716465,3995,3995,3995,3990,223
20230726,122500,726825900,3995,3995,3995,3995,96
20230726,122400,726442380,3990,3990,3990,3990,62
20230726,122300,726195000,3990,3990,3990,3990,14
20230726,122200,726139140,3990,3995,3995,3990,113
20230726,122100,725687780,3995,3995,3995,3995,13
20230726,122000,725635845,3995,3995,3995,3995,97
20230726,121900,725248330,3995,3995,3995,3995,3
20230726,121800,725236345,3995,3995,3995,3995,87
20230726,121700,724888780,3995,3995,3995,3995,8
20230726,121600,724856820,3995,3990,3995,3990,604
20230726,121500,722446345,3990,3985,3990,3985,109
20230726,121400,722011950,3990,3990,3990,3990,110
20230726,121300,721573050,3990,3990,3990,3990,18
20230726,121200,721501230,3995,3985,3995,3985,107
20230726,121100,721074765,3985,3995,3995,3975,319
20230726,121000,719804515,3995,4005,4005,3995,237
20230726,120900,718856505,4005,4005,4005,4005,92
20230726,120800,718488045,4005,4005,4005,4005,0
20230726,120700,718488045,4005,3985,4005,3980,495
20230726,120600,716515720,3980,4000,4000,3980,243
20230726,120500,715547900,4010,4010,4010,4010,158
20230726,120400,714914320,4015,4015,4015,4015,11
20230726,120300,714870155,4015,4010,4015,4010,44
20230726,120200,714693650,3985,4010,4010,3985,158
20230726,120100,714063520,3985,4020,4020,3985,321
20230726,120000,712775905,4020,4020,4025,4020,957
20230726,115900,708928685,4020,4020,4020,3980,1038
20230726,115800,704773615,4020,4025,4025,4015,469
20230726,115700,702888755,4025,4030,4030,4025,163
20230726,115600,702232575,4030,4030,4030,4025,478
20230726,115500,700308230,4030,4040,4040,4030,621
20230726,115400,697801605,4040,4035,4045,4030,432
20230726,115300,696058565,4035,4050,4065,4035,1066
20230726,115200,691746480,4055,4015,4080,4010,9890
20230726,115100,651828025,4015,4005,4015,4005,108
20230726,115000,651394935,4000,4010,4010,4000,953
20230726,114900,647580145,4015,4010,4015,4010,243
20230726,114800,646605590,4010,4025,4030,4005,1156
20230726,114700,641959055,4025,3990,4025,3985,10228
20230726,114600,601004295,3990,3990,3990,3985,198
20230726,114500,600214525,3985,3980,3985,3980,249
20230726,114400,599222755,3980,3975,3980,3975,18
20230726,114300,599151125,3970,3970,3970,3965,764
20230726,114200,596118070,3970,3970,3970,3940,1070
20230726,114100,591897710,3970,3970,3970,3965,199
20230726,114000,591107735,3970,3945,3970,3945,114
20230726,113900,590657010,3975,3975,3975,3950,310
20230726,113800,589428560,3940,4015,4020,3940,2420
20230726,113700,579795655,4025,3920,4045,3920,15546
20230726,113600,518117540,3925,3920,3925,3920,178
20230726,113500,517418915,3920,3925,3925,3910,1594
20230726,113400,511172810,3925,3920,3925,3920,202
20230726,113300,510380935,3920,3915,3920,3910,139
20230726,113200,509836650,3915,3915,3915,3915,200
20230726,113100,509053650,3915,3915,3915,3915,69
20230726,113000,508783515,3910,3915,3915,3870,880
20230726,112900,505367700,3910,3900,3910,3875,2123
20230726,112800,497116175,3910,3910,3910,3910,103
20230726,112700,496713445,3915,3915,3915,3915,207
20230726,112600,495903040,3920,3925,3925,3895,94
20230726,112500,495535890,3925,3925,3925,3925,0
20230726,112400,495535890,3925,3920,3925,3890,553
20230726,112300,493377000,3920,3925,3925,3910,20
20230726,112200,493298565,3925,3925,3925,3925,100
20230726,112100,492906065,3925,3925,3925,3925,15
20230726,112000,492847190,3910,3880,3930,3880,4103
20230726,111900,476780545,3880,3870,3880,3870,91
20230726,111800,476427500,3870,3875,3875,3870,109
20230726,111700,476005135,3870,3835,3870,3830,2519
20230726,111600,466324245,3835,3835,3835,3835,557
20230726,111500,464188150,3865,3865,3865,3840,1453
20230726,111400,458606180,3840,3840,3840,3840,128
20230726,111300,458114660,3840,3850,3850,3840,214
20230726,111200,457291840,3850,3850,3850,3850,28
20230726,111100,457184040,3850,3850,3850,3850,87
20230726,111000,456849090,3850,3850,3850,3850,1
20230726,110900,456845240,3850,3860,3865,3850,705
20230726,110800,454127640,3860,3860,3860,3860,389
20230726,110700,452626100,3860,3865,3865,3860,212
20230726,110600,451807770,3865,3865,3865,3865,1
20230726,110500,451803905,3865,3865,3865,3865,0
20230726,110400,451803905,3865,3860,3865,3860,120
20230726,110300,451340605,3860,3860,3860,3860,0
20230726,110200,451340605,3860,3860,3860,3860,396
20230726,110100,449812045,3865,3850,3865,3850,1932
20230726,110000,442362220,3850,3845,3850,3845,1262
20230726,105900,437507420,3845,3845,3845,3845,46
20230726,105800,437330550,3840,3840,3840,3840,84
20230726,105700,437007990,3845,3865,3870,3800,11385
20230726,105600,393626595,3865,3865,3865,3865,1
20230726,105500,393622730,3870,3870,3870,3870,0
20230726,105400,393622730,3870,3870,3870,3865,179
20230726,105300,392930750,3870,3870,3870,3870,0
20230726,105200,392930750,3870,3860,3870,3860,23
20230726,105100,392841960,3860,3860,3860,3860,0
20230726,105000,392841960,3860,3835,3865,3835,3756
20230726,104900,378343030,3830,3830,3830,3830,76
20230726,104800,378051950,3830,3810,3830,3810,201
20230726,104700,377286120,3810,3815,3815,3810,178
20230726,104600,376607555,3815,3815,3815,3815,73
20230726,104500,376329060,3815,3840,3840,3815,331
20230726,104400,375066270,3840,3830,3840,3830,64
20230726,104300,374820810,3840,3815,3840,3815,1321
20230726,104200,369781170,3815,3815,3815,3815,0
20230726,104100,369781170,3815,3815,3825,3815,326
20230726,104000,368537200,3815,3815,3815,3815,502
20230726,103900,366622070,3815,3815,3825,3815,67
20230726,103800,366366455,3825,3825,3825,3825,64
20230726,103700,366121655,3815,3815,3815,3815,0
20230726,103600,366121655,3815,3820,3820,3815,277
20230726,103500,365063950,3850,3855,3855,3815,2532
20230726,103400,355332785,3855,3855,3855,3850,38
20230726,103300,355186475,3855,3855,3855,3855,1
20230726,103200,355182620,3850,3815,3850,3815,1736
20230726,103100,348499720,3810,3835,3835,3810,7991
20230726,103000,317935065,3850,3805,3850,3805,4887
20230726,102900,299246320,3805,3805,3805,3805,80
20230726,102800,298941920,3810,3810,3810,3810,20
20230726,102700,298865720,3805,3805,3805,3805,0
20230726,102600,298865720,3805,3805,3805,3805,2355
20230726,102500,289904945,3805,3820,3820,3805,1087
20230726,102400,285759635,3825,3835,3835,3825,1299
20230726,102300,280790860,3825,3825,3825,3825,0
20230726,102200,280790860,3825,3830,3830,3825,1249
20230726,102100,276008595,3830,3835,3835,3830,4
20230726,102000,275993270,3830,3830,3830,3830,844
20230726,101900,272760750,3830,3845,3845,3830,776
20230726,101800,269781850,3845,3845,3845,3845,210
20230726,101700,268974400,3845,3850,3865,3845,1448
20230726,101600,263406770,3850,3850,3850,3850,5
20230726,101500,263387520,3845,3850,3855,3845,3675
20230726,101400,249243660,3855,3855,3855,3855,0
20230726,101300,249243660,3855,3855,3855,3855,0
20230726,101200,249243660,3855,3855,3855,3855,1
20230726,101100,249239805,3855,3855,3855,3855,26
20230726,101000,249139575,3860,3860,3860,3860,150
20230726,100900,248560575,3850,3860,3860,3850,588
20230726,100800,246295925,3860,3860,3860,3860,72
20230726,100700,246018005,3850,3860,3860,3850,132
20230726,100600,245508495,3860,3850,3860,3850,122
20230726,100500,245038295,3850,3855,3855,3850,1039
20230726,100400,241033080,3855,3855,3855,3855,498
20230726,100300,239113290,3860,3860,3860,3860,3
20230726,100200,239101710,3860,3860,3860,3860,444
20230726,100100,237387870,3865,3860,3865,3860,599
20230726,100000,235075290,3865,3865,3865,3860,514
20230726,095900,233091180,3865,3875,3875,3865,569
20230726,095800,230891945,3865,3875,3875,3865,1077
20230726,095700,226729200,3880,3870,3880,3870,53
20230726,095600,226523590,3880,3865,3880,3865,251
20230726,095500,225553460,3865,3885,3885,3865,267
20230726,095400,224520165,3885,3885,3885,3885,2
20230726,095300,224512395,3885,3885,3885,3885,1
20230726,095200,224508510,3885,3865,3885,3865,78
20230726,095100,224207020,3865,3870,3870,3865,860
20230726,095000,220882700,3870,3880,3885,3870,100
20230726,094900,220495505,3880,3880,3880,3880,14
20230726,094800,220441185,3865,3885,3885,3865,101
20230726,094700,220050800,3870,3875,3890,3870,801
20230726,094600,216950460,3885,3890,3890,3885,250
20230726,094500,215977975,3900,3920,3920,3890,865
20230726,094400,212604585,3925,3925,3925,3925,0
20230726,094300,212604585,3925,3920,3925,3920,319
20230726,094200,211354100,3890,3895,3895,3890,321
20230726,094100,210104355,3925,3915,3930,3915,897
20230726,094000,206592575,3930,3930,3930,3930,3
20230726,093900,206580785,3930,3930,3930,3930,64
20230726,093800,206329265,3930,3930,3930,3930,44
20230726,093700,206156345,3930,3925,3930,3925,151
20230726,093600,205563655,3925,3930,3930,3925,53
20230726,093500,205355625,3930,3915,3930,3915,1287
20230726,093400,200305190,3915,3915,3915,3915,1
20230726,093300,200301275,3910,3900,3910,3900,3783
20230726,093200,185546175,3890,3840,3915,3840,8232
20230726,093100,153496230,3825,3825,3825,3825,0
20230726,093000,153496230,3825,3840,3840,3825,46
20230726,092900,153320205,3840,3840,3840,3840,3
20230726,092800,153308685,3840,3840,3840,3840,1
20230726,092700,153304845,3825,3830,3840,3810,12422
20230726,092600,105862340,3830,3830,3830,3830,335
20230726,092500,104579290,3830,3835,3835,3830,349
20230726,092400,103241040,3835,3835,3835,3835,145
20230726,092300,102684965,3840,3855,3855,3840,4844
20230726,092200,84043625,3855,3860,3860,3855,355
20230726,092100,82673960,3860,3860,3870,3855,1336
20230726,092000,77521540,3870,3860,3870,3860,1674
20230726,091900,71059610,3860,3860,3860,3860,266
20230726,091800,70032850,3870,3860,3875,3860,1402
20230726,091700,64620200,3860,3860,3865,3860,644
20230726,091600,62133180,3860,3860,3860,3860,100
20230726,091500,61747180,3860,3860,3860,3860,6
20230726,091400,61724020,3855,3860,3860,3855,1001
20230726,091300,57863025,3860,3865,3895,3860,1624
20230726,091200,51554700,3860,3855,3860,3855,429
20230726,091100,49900460,3860,3850,3860,3850,259
20230726,091000,48901420,3860,3860,3860,3850,664
20230726,090900,46344670,3860,3860,3860,3860,45
20230726,090800,46170970,3860,3860,3860,3860,86
20230726,090700,45839010,3850,3860,3860,3850,1624
20230726,090600,39584675,3865,3870,3870,3865,578
20230726,090500,37348595,3880,3885,3885,3875,1075
20230726,090400,33179355,3880,3890,3890,3880,1122
20230726,090300,28822630,3900,3895,3900,3895,397
20230726,090200,27276305,3900,3920,3930,3900,6496
20230726,090100,1803325,3925,3925,3925,3925,1
20230726,090000,1799400,3900,3900,3900,3900,411