stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191400,69486430700,43300,43300,43300,43300,19644
20230726,191300,69486430700,43300,43300,43300,43300,0
20230726,191200,69486430700,43300,43300,43300,43300,0
20230726,191100,69486430700,43300,43300,43300,43300,0
20230726,191000,69486430700,43300,43300,43300,43300,0
20230726,190900,69486430700,43300,43300,43300,43300,0
20230726,190800,69486430700,43300,43300,43300,43300,0
20230726,190700,69486430700,43300,43300,43300,43300,0
20230726,190600,69486430700,43300,43300,43300,43300,0
20230726,190500,69486430700,43300,43300,43300,43300,0
20230726,190400,69486430700,43300,43300,43300,43300,0
20230726,190300,69486430700,43300,43300,43300,43300,0
20230726,190200,69486430700,43300,43300,43300,43300,0
20230726,190100,69486430700,43300,43300,43300,43300,0
20230726,190000,69486430700,43300,43300,43300,43300,0
20230726,185900,69486430700,43300,43300,43300,43300,0
20230726,185800,69486430700,43300,43300,43300,43300,0
20230726,185700,69486430700,43300,43300,43300,43300,0
20230726,185600,69486430700,43300,43300,43300,43300,0
20230726,185500,69486430700,43300,43300,43300,43300,0
20230726,185400,69486430700,43300,43300,43300,43300,0
20230726,185300,69486430700,43300,43300,43300,43300,0
20230726,185200,69486430700,43300,43300,43300,43300,0
20230726,185100,69486430700,43300,43300,43300,43300,0
20230726,185000,69486430700,43300,43300,43300,43300,0
20230726,184900,69486430700,43300,43300,43300,43300,0
20230726,184800,69486430700,43300,43300,43300,43300,0
20230726,184700,69486430700,43300,43300,43300,43300,0
20230726,184600,69486430700,43300,43300,43300,43300,0
20230726,184500,69486430700,43300,43300,43300,43300,0
20230726,184400,69486430700,43300,43300,43300,43300,19644
20230726,184300,69486430700,43300,43300,43300,43300,0
20230726,184200,69486430700,43300,43300,43300,43300,0
20230726,184100,69486430700,43300,43300,43300,43300,0
20230726,184000,69486430700,43300,43300,43300,43300,0
20230726,183900,69486430700,43300,43300,43300,43300,0
20230726,183800,69486430700,43300,43300,43300,43300,0
20230726,183700,69486430700,43300,43300,43300,43300,0
20230726,183600,69486430700,43300,43300,43300,43300,0
20230726,183500,69486430700,43300,43300,43300,43300,0
20230726,183400,69486430700,43300,43300,43300,43300,0
20230726,183300,69486430700,43300,43300,43300,43300,0
20230726,183200,69486430700,43300,43300,43300,43300,0
20230726,183100,69486430700,43300,43300,43300,43300,0
20230726,183000,69486430700,43300,43300,43300,43300,0
20230726,182900,69486430700,43300,43300,43300,43300,0
20230726,182800,69486430700,43300,43300,43300,43300,0
20230726,182700,69486430700,43300,43300,43300,43300,0
20230726,182600,69486430700,43300,43300,43300,43300,0
20230726,182500,69486430700,43300,43300,43300,43300,0
20230726,182400,69486430700,43300,43300,43300,43300,0
20230726,182300,69486430700,43300,43300,43300,43300,0
20230726,182200,69486430700,43300,43300,43300,43300,0
20230726,182100,69486430700,43300,43300,43300,43300,0
20230726,182000,69486430700,43300,43300,43300,43300,0
20230726,181900,69486430700,43300,43300,43300,43300,0
20230726,181800,69486430700,43300,43300,43300,43300,0
20230726,181700,69486430700,43300,43300,43300,43300,0
20230726,181600,69486430700,43300,43300,43300,43300,0
20230726,181500,69486430700,43300,43300,43300,43300,0
20230726,181400,69486430700,43300,43300,43300,43300,19644
20230726,181300,69486430700,43300,43300,43300,43300,0
20230726,181200,69486430700,43300,43300,43300,43300,0
20230726,181100,69486430700,43300,43300,43300,43300,0
20230726,181000,69486430700,43300,43300,43300,43300,0
20230726,180900,69486430700,43300,43300,43300,43300,0
20230726,180800,69486430700,43300,43300,43300,43300,0
20230726,180700,69486430700,43300,43300,43300,43300,0
20230726,180600,69486430700,43300,43300,43300,43300,0
20230726,180500,69486430700,43300,43300,43300,43300,0
20230726,180400,69486430700,43300,43300,43300,43300,0
20230726,180300,69486430700,43300,43300,43300,43300,0
20230726,180200,69486430700,43300,43300,43300,43300,0
20230726,180100,69486430700,43300,43300,43300,43300,0
20230726,180000,69486430700,43300,43300,43300,43300,0
20230726,175900,69486430700,43300,43300,43300,43300,0
20230726,175800,69486430700,43300,43300,43300,43300,0
20230726,175700,69486430700,43300,43300,43300,43300,0
20230726,175600,69486430700,43300,43300,43300,43300,0
20230726,175500,69486430700,43300,43300,43300,43300,0
20230726,175400,69486430700,43300,43300,43300,43300,0
20230726,175300,69486430700,43300,43300,43300,43300,0
20230726,175200,69486430700,43300,43300,43300,43300,0
20230726,175100,69486430700,43300,43300,43300,43300,0
20230726,175000,69486430700,43300,43300,43300,43300,0
20230726,174900,69486430700,43300,43300,43300,43300,0
20230726,174800,69486430700,43300,43300,43300,43300,0
20230726,174700,69486430700,43300,43300,43300,43300,0
20230726,174600,69486430700,43300,43300,43300,43300,0
20230726,174500,69486430700,43300,43300,43300,43300,0
20230726,174400,69486430700,43300,43300,43300,43300,19644
20230726,174300,69486430700,43300,43300,43300,43300,0
20230726,174200,69486430700,43300,43300,43300,43300,0
20230726,174100,69486430700,43300,43300,43300,43300,0
20230726,174000,69486430700,43300,43300,43300,43300,0
20230726,173900,69486430700,43300,43300,43300,43300,0
20230726,173800,69486430700,43300,43300,43300,43300,0
20230726,173700,69486430700,43300,43300,43300,43300,0
20230726,173600,69486430700,43300,43300,43300,43300,0
20230726,173500,69486430700,43300,43300,43300,43300,0
20230726,173400,69486430700,43300,43300,43300,43300,0
20230726,173300,69486430700,43300,43300,43300,43300,0
20230726,173200,69486430700,43300,43300,43300,43300,0
20230726,173100,69486430700,43300,43300,43300,43300,0
20230726,173000,69486430700,43300,43300,43300,43300,0
20230726,172900,69486430700,43300,43300,43300,43300,0
20230726,172800,69486430700,43300,43300,43300,43300,0
20230726,172700,69486430700,43300,43300,43300,43300,0
20230726,172600,69486430700,43300,43300,43300,43300,0
20230726,172500,69486430700,43300,43300,43300,43300,0
20230726,172400,69486430700,43300,43300,43300,43300,0
20230726,172300,69486430700,43300,43300,43300,43300,0
20230726,172200,69486430700,43300,43300,43300,43300,0
20230726,172100,69486430700,43300,43300,43300,43300,0
20230726,172000,69486430700,43300,43300,43300,43300,0
20230726,171900,69486430700,43300,43300,43300,43300,0
20230726,171800,69486430700,43300,43300,43300,43300,0
20230726,171700,69486430700,43300,43300,43300,43300,0
20230726,171600,69486430700,43300,43300,43300,43300,0
20230726,171500,69486430700,43300,43300,43300,43300,0
20230726,171400,69486430700,43300,43300,43300,43300,19644
20230726,171300,69486430700,43300,43300,43300,43300,0
20230726,171200,69486430700,43300,43300,43300,43300,0
20230726,171100,69486430700,43300,43300,43300,43300,0
20230726,171000,69486430700,43300,43300,43300,43300,0
20230726,170900,69486430700,43300,43300,43300,43300,0
20230726,170800,69486430700,43300,43300,43300,43300,0
20230726,170700,69486430700,43300,43300,43300,43300,0
20230726,170600,69486430700,43300,43300,43300,43300,0
20230726,170500,69486430700,43300,43300,43300,43300,0
20230726,170400,69486430700,43300,43300,43300,43300,0
20230726,170300,69486430700,43300,43300,43300,43300,0
20230726,170200,69486430700,43300,43300,43300,43300,0
20230726,170100,69486430700,43300,43300,43300,43300,0
20230726,170000,69486430700,43300,43300,43300,43300,0
20230726,165900,69486430700,43300,43300,43300,43300,0
20230726,165800,69486430700,43300,43300,43300,43300,0
20230726,165700,69486430700,43300,43300,43300,43300,0
20230726,165600,69486430700,43300,43300,43300,43300,0
20230726,165500,69486430700,43300,43300,43300,43300,0
20230726,165400,69486430700,43300,43300,43300,43300,0
20230726,165300,69486430700,43300,43300,43300,43300,0
20230726,165200,69486430700,43300,43300,43300,43300,0
20230726,165100,69486430700,43300,43300,43300,43300,0
20230726,165000,69486430700,43300,43300,43300,43300,0
20230726,164900,69486430700,43300,43300,43300,43300,0
20230726,164800,69486430700,43300,43300,43300,43300,0
20230726,164700,69486430700,43300,43300,43300,43300,0
20230726,164600,69486430700,43300,43300,43300,43300,0
20230726,164500,69486430700,43300,43300,43300,43300,0
20230726,164400,69486430700,43300,43300,43300,43300,19644
20230726,164300,69486430700,43300,43300,43300,43300,0
20230726,164200,69486430700,43300,43300,43300,43300,0
20230726,164100,69486430700,43300,43300,43300,43300,0
20230726,164000,69486430700,43300,43300,43300,43300,0
20230726,163900,69486430700,43300,43300,43300,43300,0
20230726,163800,69486430700,43300,43300,43300,43300,0
20230726,163700,69486430700,43300,43300,43300,43300,0
20230726,163600,69486430700,43300,43300,43300,43300,0
20230726,163500,69486430700,43300,43300,43300,43300,0
20230726,163400,69486430700,43300,43300,43300,43300,0
20230726,163300,69486430700,43300,43300,43300,43300,0
20230726,163200,69486430700,43300,43300,43300,43300,0
20230726,163100,69486430700,43300,43300,43300,43300,0
20230726,163000,69486430700,43300,43300,43300,43300,0
20230726,162900,69486430700,43300,43300,43300,43300,0
20230726,162800,69486430700,43300,43300,43300,43300,0
20230726,162700,69486430700,43300,43300,43300,43300,0
20230726,162600,69486430700,43300,43300,43300,43300,0
20230726,162500,69486430700,43300,43300,43300,43300,0
20230726,162400,69486430700,43300,43300,43300,43300,0
20230726,162300,69486430700,43300,43300,43300,43300,0
20230726,162200,69486430700,43300,43300,43300,43300,0
20230726,162100,69486430700,43300,43300,43300,43300,0
20230726,162000,69486430700,43300,43300,43300,43300,0
20230726,161900,69486430700,43300,43300,43300,43300,0
20230726,161800,69486430700,43300,43300,43300,43300,0
20230726,161700,69486430700,43300,43300,43300,43300,0
20230726,161600,69486430700,43300,43300,43300,43300,0
20230726,161500,69486430700,43300,43300,43300,43300,0
20230726,161400,69486430700,43300,43300,43300,43300,19644
20230726,161300,69486430700,43300,43300,43300,43300,0
20230726,161200,69486430700,43300,43300,43300,43300,0
20230726,161100,69486430700,43300,43300,43300,43300,0
20230726,161000,69486430700,43300,43300,43300,43300,0
20230726,160900,69486430700,43300,43300,43300,43300,0
20230726,160800,69486430700,43300,43300,43300,43300,0
20230726,160700,69486430700,43300,43300,43300,43300,0
20230726,160600,69486430700,43300,43300,43300,43300,0
20230726,160500,69486430700,43300,43300,43300,43300,0
20230726,160400,69486430700,43300,43300,43300,43300,0
20230726,160300,69486430700,43300,43300,43300,43300,0
20230726,160200,69486430700,43300,43300,43300,43300,0
20230726,160100,69486430700,43300,43300,43300,43300,0
20230726,160000,69486430700,43300,43300,43300,43300,0
20230726,155900,69486430700,43300,43300,43300,43300,0
20230726,155800,69486430700,43300,43300,43300,43300,0
20230726,155700,69486430700,43300,43300,43300,43300,0
20230726,155600,69486430700,43300,43300,43300,43300,0
20230726,155500,69486430700,43300,43300,43300,43300,0
20230726,155400,69486430700,43300,43300,43300,43300,0
20230726,155300,69486430700,43300,43300,43300,43300,0
20230726,155200,69486430700,43300,43300,43300,43300,0
20230726,155100,69486430700,43300,43300,43300,43300,0
20230726,155000,69486430700,43300,43300,43300,43300,0
20230726,154900,69486430700,43300,43300,43300,43300,0
20230726,154800,69486430700,43300,43300,43300,43300,0
20230726,154700,69486430700,43300,43300,43300,43300,0
20230726,154600,69486430700,43300,43300,43300,43300,0
20230726,154500,69486430700,43300,43300,43300,43300,0
20230726,154400,69486430700,43300,43300,43300,43300,19644
20230726,154300,69486430700,43300,43300,43300,43300,0
20230726,154200,69486430700,43300,43300,43300,43300,0
20230726,154100,69486430700,43300,43300,43300,43300,0
20230726,154000,69486430700,43300,43300,43300,43300,0
20230726,153900,69486430700,43300,43300,43300,43300,0
20230726,153800,69486430700,43300,43300,43300,43300,0
20230726,153700,69486430700,43300,43300,43300,43300,0
20230726,153600,69486430700,43300,43300,43300,43300,0
20230726,153500,69486430700,43300,43300,43300,43300,0
20230726,153400,69486430700,43300,43300,43300,43300,0
20230726,153300,69486430700,43300,43300,43300,43300,0
20230726,153200,69486430700,43300,43300,43300,43300,0
20230726,153100,69486430700,43300,43300,43300,43300,0
20230726,153000,69486430700,43300,43300,43300,43300,19644
20230726,152900,68635845500,43450,43450,43450,43450,0
20230726,152800,68635845500,43450,43450,43450,43450,0
20230726,152700,68635845500,43450,43450,43450,43450,0
20230726,152600,68635845500,43450,43450,43450,43450,0
20230726,152500,68635845500,43450,43450,43450,43450,0
20230726,152400,68635845500,43450,43450,43450,43450,0
20230726,152300,68635845500,43450,43450,43450,43450,0
20230726,152200,68635845500,43450,43450,43450,43450,0
20230726,152100,68635845500,43450,43450,43450,43450,0
20230726,152000,68635845500,43450,43450,43450,43450,0
20230726,151900,68635845500,43450,43500,43500,43350,3288
20230726,151800,68492975800,43450,43500,43500,43450,1580
20230726,151700,68424317200,43450,43500,43500,43350,3031
20230726,151600,68292661400,43500,43500,43500,43450,2273
20230726,151500,68193852100,43500,43400,43500,43400,2803
20230726,151400,68072025350,43450,43300,43450,43250,7998
20230726,151300,67725590700,43300,43250,43300,43250,2603
20230726,151200,67612979400,43250,43250,43300,43250,728
20230726,151100,67581486750,43300,43250,43300,43250,1067
20230726,151000,67535319600,43300,43300,43300,43250,1979
20230726,150900,67449699400,43300,43200,43350,43200,3323
20230726,150800,67305882700,43250,43250,43300,43200,2699
20230726,150700,67189135150,43250,43250,43300,43150,3689
20230726,150600,67029593900,43300,43300,43300,43250,2344
20230726,150500,66928211000,43300,43300,43350,43250,2070
20230726,150400,66838591350,43350,43350,43400,43300,6227
20230726,150300,66568567350,43400,43400,43400,43350,1420
20230726,150200,66506987250,43400,43400,43450,43400,1594
20230726,150100,66437774400,43400,43450,43500,43250,6595
20230726,150000,66151717600,43450,43650,43650,43450,3723
20230726,145900,65989667250,43600,43700,43700,43550,8810
20230726,145800,65605231300,43700,43750,43750,43700,480
20230726,145700,65584253750,43700,43750,43750,43700,853
20230726,145600,65546974250,43700,43750,43750,43700,3543
20230726,145500,65392133950,43750,43700,43750,43700,952
20230726,145400,65350523300,43700,43750,43750,43700,452
20230726,145300,65330765000,43750,43700,43750,43700,871
20230726,145200,65292700550,43700,43700,43700,43600,3045
20230726,145100,65159731750,43700,43750,43750,43650,1482
20230726,145000,65094958850,43750,43750,43750,43700,1803
20230726,144900,65016119550,43750,43850,43850,43750,3278
20230726,144800,64872526050,43850,43900,43950,43800,1715
20230726,144700,64797270350,43900,44000,44000,43900,3571
20230726,144600,64640199450,44000,43800,44000,43800,5647
20230726,144500,64392380150,43850,43800,43850,43800,1897
20230726,144400,64309217600,43800,43800,43850,43800,1839
20230726,144300,64228603650,43800,43800,43850,43800,873
20230726,144200,64190359050,43800,43900,43900,43800,2233
20230726,144100,64092446850,43850,43900,43900,43850,1542
20230726,144000,64024780300,43900,43900,43950,43850,3399
20230726,143900,63875555350,43900,43950,43950,43900,976
20230726,143800,63832705100,43950,44050,44050,43900,7205
20230726,143700,63515916600,44050,44150,44150,44050,1766
20230726,143600,63438104350,44100,44400,44400,44050,8560
20230726,143500,63059078850,44350,44050,44400,44050,11508
20230726,143400,62550023750,44100,44150,44200,44050,3207
20230726,143300,62408505100,44200,44200,44200,44150,970
20230726,143200,62365661200,44150,44150,44250,44150,1463
20230726,143100,62300996850,44150,44100,44300,44050,13588
20230726,143000,61700318900,44050,43950,44100,43950,6974
20230726,142900,61393478100,43900,43950,44050,43900,12749
20230726,142800,60833009400,43950,43800,43950,43800,4867
20230726,142700,60619378700,43800,43750,43800,43650,9115
20230726,142600,60220716100,43800,43700,43850,43700,10343
20230726,142500,59767976200,43700,43600,43700,43600,4679
20230726,142400,59563713000,43600,43600,43650,43400,3603
20230726,142300,59406700150,43600,43300,43600,43300,10163
20230726,142200,58964466500,43300,43450,43500,43300,1458
20230726,142100,58901218600,43500,43700,43750,43500,8409
20230726,142000,58534034550,43700,43700,43750,43600,8136
20230726,141900,58178585000,43700,43500,43750,43500,4891
20230726,141800,57965137350,43450,43550,43600,43400,10054
20230726,141700,57527489400,43550,43550,43550,43400,6048
20230726,141600,57264505900,43500,43400,43550,43350,8771
20230726,141500,56883415600,43400,43200,43400,43200,6212
20230726,141400,56614607750,43200,43150,43200,43150,745
20230726,141300,56582460500,43150,43200,43250,43150,2258
20230726,141200,56484902000,43250,43150,43250,43100,3213
20230726,141100,56346279150,43100,43050,43150,43050,2359
20230726,141000,56244612050,43050,43000,43100,43000,2985
20230726,140900,56116110600,43050,43000,43050,42700,7756
20230726,140800,55783444200,43000,43050,43150,42800,4158
20230726,140700,55604675400,43050,42950,43250,42850,9832
20230726,140600,55182500750,42950,43250,43300,42950,5611
20230726,140500,54940779050,43250,43350,43400,43200,3955
20230726,140400,54769538250,43350,43300,43400,43200,2355
20230726,140300,54667579850,43250,43250,43350,43250,1267
20230726,140200,54612737300,43150,43100,43300,43000,7560
20230726,140100,54286860700,43100,42750,43200,42700,5114
20230726,140000,54067156750,42750,42750,42900,42600,3679
20230726,135900,53909942900,42800,42850,42900,42700,5662
20230726,135800,53667594100,42800,42950,43000,42800,7685
20230726,135700,53338147850,43000,43100,43100,42900,17622
20230726,135600,52580473300,43100,43200,43200,43050,7435
20230726,135500,52259850300,43150,43200,43250,43100,6349
20230726,135400,51985457950,43200,43250,43300,43200,6906
20230726,135300,51686825600,43250,43350,43400,43250,3509
20230726,135200,51534896050,43350,43350,43400,43300,4186
20230726,135100,51353490000,43350,43400,43450,43300,4663
20230726,135000,51151351350,43400,43400,43450,43350,1353
20230726,134900,51092642250,43400,43400,43450,43350,1016
20230726,134800,51048551050,43450,43450,43500,43300,4322
20230726,134700,50861005050,43450,43400,43500,43300,2455
20230726,134600,50754447350,43400,43300,43400,43300,2680
20230726,134500,50638335150,43350,43500,43500,43300,5315
20230726,134400,50408088550,43450,43450,43500,43350,3589
20230726,134300,50252296000,43400,43400,43500,43300,1108
20230726,134200,50204174650,43400,43450,43450,43350,1246
20230726,134100,50150114400,43450,43450,43450,43400,3712
20230726,134000,49988958500,43450,43500,43600,43450,5629
20230726,133900,49743964800,43500,43550,43550,43500,2734
20230726,133800,49624992950,43550,43350,43600,43300,7173
20230726,133700,49313096200,43400,43450,43500,43300,5148
20230726,133600,49089901300,43500,43300,43650,43250,6915
20230726,133500,48790100050,43350,43400,43450,43300,4560
20230726,133400,48592385050,43450,43450,43500,43400,2942
20230726,133300,48464644700,43400,43550,43600,43400,4465
20230726,133200,48270363500,43550,43750,43750,43550,4846
20230726,133100,48058618200,43750,43600,43750,43600,2633
20230726,133000,47943648450,43650,43500,43650,43450,2637
20230726,132900,47828795350,43450,43400,43500,43400,3899
20230726,132800,47659409150,43400,43400,43450,43400,689
20230726,132700,47629502700,43400,43400,43450,43350,2804
20230726,132600,47507811050,43400,43500,43500,43300,1743
20230726,132500,47432227750,43500,43450,43550,43350,3109
20230726,132400,47297234050,43400,43550,43600,43400,3587
20230726,132300,47141067900,43500,43400,43550,43400,6153
20230726,132200,46873636600,43400,43500,43550,43350,2111
20230726,132100,46781942600,43500,43550,43600,43500,2930
20230726,132000,46654404950,43550,43550,43600,43550,1786
20230726,131900,46576568950,43600,43650,43700,43500,4706
20230726,131800,46371248350,43650,43700,43700,43600,2144
20230726,131700,46277646800,43700,43550,43700,43500,2549
20230726,131600,46166524850,43500,43400,43550,43400,3417
20230726,131500,46017969450,43400,43450,43450,43350,1792
20230726,131400,45940203500,43400,43400,43450,43400,1784
20230726,131300,45862768400,43450,43400,43450,43350,1041
20230726,131200,45817590900,43450,43400,43450,43350,2713
20230726,131100,45699824600,43400,43300,43400,43250,654
20230726,131000,45671476100,43300,43250,43400,43250,1230
20230726,130900,45618221750,43250,43250,43300,43200,652
20230726,130800,45590028000,43200,43150,43250,43150,1868
20230726,130700,45509361750,43150,43200,43250,43100,3216
20230726,130600,45370520100,43200,43400,43400,43200,6091
20230726,130500,45106855700,43400,43400,43450,43400,1327
20230726,130400,45049262100,43450,43450,43450,43400,719
20230726,130300,45018034650,43400,43450,43450,43400,1337
20230726,130200,44959994150,43400,43400,43450,43400,426
20230726,130100,44941499700,43400,43450,43500,43400,2196
20230726,130000,44846088550,43450,43500,43500,43450,1098
20230726,125900,44798349050,43450,43550,43550,43450,979
20230726,125800,44755765100,43500,43550,43550,43450,3033
20230726,125700,44623783950,43550,43600,43600,43500,1235
20230726,125600,44570024100,43600,43550,43600,43500,1871
20230726,125500,44488538700,43550,43500,43550,43500,837
20230726,125400,44452104250,43550,43600,43600,43500,747
20230726,125300,44419569500,43600,43600,43600,43550,496
20230726,125200,44397964750,43600,43550,43600,43550,1381
20230726,125100,44337781300,43600,43600,43600,43550,1509
20230726,125000,44272056450,43600,43550,43600,43550,134
20230726,124900,44266217250,43600,43600,43650,43550,781
20230726,124800,44232165050,43600,43650,43700,43600,1861
20230726,124700,44151006550,43650,43650,43700,43650,788
20230726,124600,44116608400,43650,43550,43700,43550,1590
20230726,124500,44047233350,43600,43450,43600,43450,3230
20230726,124400,43906642100,43450,43400,43450,43400,1259
20230726,124300,43851982200,43400,43400,43450,43350,835
20230726,124200,43815745000,43450,43400,43500,43350,2033
20230726,124100,43727482450,43400,43350,43450,43350,1396
20230726,124000,43666918000,43350,43300,43400,43300,338
20230726,123900,43652267700,43350,43300,43350,43250,1552
20230726,123800,43585066250,43300,43250,43300,43200,2349
20230726,123700,43483457350,43250,43300,43300,43250,1902
20230726,123600,43401171550,43300,43400,43400,43200,6422
20230726,123500,43123137800,43400,43400,43400,43350,1304
20230726,123400,43066604600,43400,43400,43400,43350,1632
20230726,123300,42995840650,43400,43400,43450,43350,1342
20230726,123200,42937627900,43400,43450,43450,43350,965
20230726,123100,42895744250,43450,43400,43450,43350,1278
20230726,123000,42840292350,43400,43400,43450,43400,2066
20230726,122900,42750612450,43450,43500,43500,43400,4488
20230726,122800,42555605650,43450,43500,43500,43450,906
20230726,122700,42516223100,43500,43500,43550,43450,1623
20230726,122600,42445642500,43550,43550,43550,43500,792
20230726,122500,42411180650,43500,43450,43500,43450,2830
20230726,122400,42288105550,43450,43550,43550,43450,6678
20230726,122300,41997916950,43550,43500,43550,43500,1287
20230726,122200,41941924000,43500,43600,43600,43500,1783
20230726,122100,41864298100,43600,43600,43600,43550,982
20230726,122000,41821516300,43600,43550,43600,43500,2929
20230726,121900,41693859800,43500,43550,43550,43500,1185
20230726,121800,41642269750,43500,43550,43600,43500,2380
20230726,121700,41538672600,43550,43550,43600,43500,711
20230726,121600,41507709200,43500,43550,43600,43500,1285
20230726,121500,41451748250,43600,43600,43650,43550,783
20230726,121400,41417620000,43600,43600,43650,43600,860
20230726,121300,41380119200,43600,43650,43700,43600,914
20230726,121200,41340229250,43650,43700,43700,43650,996
20230726,121100,41296746350,43700,43700,43700,43650,350
20230726,121000,41281460650,43700,43700,43750,43500,3820
20230726,120900,41114944800,43750,43700,43750,43650,876
20230726,120800,41076674800,43700,43700,43700,43650,399
20230726,120700,41059242700,43700,43700,43700,43650,1567
20230726,120600,40990830850,43700,43650,43700,43650,796
20230726,120500,40956077350,43650,43700,43700,43650,869
20230726,120400,40918133700,43700,43600,43700,43550,1827
20230726,120300,40838448500,43550,43600,43600,43550,1047
20230726,120200,40792838450,43600,43700,43700,43550,3662
20230726,120100,40633143750,43700,43750,43750,43650,1286
20230726,120000,40576975250,43700,43700,43750,43650,965
20230726,115900,40534813850,43700,43750,43800,43700,3062
20230726,115800,40400928650,43800,43850,43850,43750,595
20230726,115700,40374866000,43850,43900,43900,43800,756
20230726,115600,40341723950,43950,43950,43950,43800,6762
20230726,115500,40044860750,43900,43900,44000,43900,1145
20230726,115400,39994552050,44000,44050,44050,43950,2093
20230726,115300,39902522500,44050,44000,44050,43950,487
20230726,115200,39881099050,44000,43950,44050,43900,828
20230726,115100,39844687000,44000,44000,44000,43900,318
20230726,115000,39830709000,44000,43950,44050,43900,3631
20230726,114900,39671174650,43950,43750,43950,43750,3478
20230726,114800,39518742300,43800,43700,43800,43700,791
20230726,114700,39484137100,43750,43800,43800,43700,2537
20230726,114600,39373149800,43800,43800,43850,43750,2767
20230726,114500,39251985500,43850,43900,43900,43850,2181
20230726,114400,39156345450,43850,43850,43900,43850,2516
20230726,114300,39045973600,43900,43850,43900,43850,678
20230726,114200,39016220850,43850,43900,43900,43850,446
20230726,114100,38996654800,43900,43850,43900,43850,566
20230726,114000,38971816650,43900,43950,43950,43850,3062
20230726,113900,38837408450,43900,43950,44000,43900,636
20230726,113800,38809466650,44000,44000,44000,43950,636
20230726,113700,38781502450,44000,44050,44100,44000,2111
20230726,113600,38688585150,44100,44150,44200,44050,3564
20230726,113500,38531311050,44200,44200,44200,44150,764
20230726,113400,38497570550,44200,44200,44200,44150,1435
20230726,113300,38434156900,44200,44200,44250,44200,1005
20230726,113200,38389726700,44150,44200,44200,44150,1631
20230726,113100,38317655550,44200,44150,44250,44150,1853
20230726,113000,38235756050,44200,44200,44200,44150,1981
20230726,112900,38148265800,44200,44150,44200,44100,1695
20230726,112800,38073425800,44150,44150,44150,44100,1226
20230726,112700,38019330450,44150,44100,44150,44050,1230
20230726,112600,37965105100,44100,44100,44150,44000,2749
20230726,112500,37843958600,44100,44150,44300,44050,2199
20230726,112400,37746943800,44150,44300,44400,44150,10280
20230726,112300,37291540650,44300,44200,44300,44150,4189
20230726,112200,37106276050,44200,44150,44250,44150,2008
20230726,112100,37017538100,44150,44050,44150,44050,3558
20230726,112000,36860665700,44050,44150,44150,44000,2379
20230726,111900,36755732850,44150,44000,44250,44000,6443
20230726,111800,36471487850,44000,43800,44000,43800,5192
20230726,111700,36243422500,43800,43900,43900,43800,2105
20230726,111600,36151104700,43900,43900,43900,43850,870
20230726,111500,36112913800,43900,43950,43950,43900,1069
20230726,111400,36065974500,43950,44000,44000,43900,5591
20230726,111300,35820235150,44000,43800,44000,43750,10685
20230726,111200,35351354800,43750,43600,43800,43550,5340
20230726,111100,35118147550,43550,43550,43550,43500,804
20230726,111000,35083136800,43550,43550,43550,43500,1348
20230726,110900,35024460650,43550,43550,43600,43500,447
20230726,110800,35005007700,43500,43550,43600,43500,873
20230726,110700,34966987450,43550,43550,43600,43500,428
20230726,110600,34948348750,43550,43550,43550,43500,3102
20230726,110500,34813333300,43550,43500,43600,43500,584
20230726,110400,34787897800,43500,43500,43600,43450,1006
20230726,110300,34744109150,43400,43450,43600,43400,1881
20230726,110200,34662197050,43450,43300,43500,43300,1458
20230726,110100,34598875650,43300,43200,43400,43200,3802
20230726,110000,34434448800,43200,43500,43500,43150,7436
20230726,105900,34112309450,43500,43400,43500,43400,1855
20230726,105800,34031741400,43450,43350,43450,43350,1303
20230726,105700,33975178050,43350,43350,43450,43300,1867
20230726,105600,33894186900,43350,43400,43450,43350,2558
20230726,105500,33783133750,43450,43350,43550,43350,3109
20230726,105400,33648034650,43400,43200,43400,43150,5727
20230726,105300,33400474150,43200,43150,43200,43100,2273
20230726,105200,33302370400,43150,43200,43200,43050,4166
20230726,105100,33122525800,43150,43000,43150,42900,6778
20230726,105000,32830925900,42900,42650,42950,42650,4263
20230726,104900,32648569950,42800,42700,42950,42500,25973
20230726,104800,31540100900,42700,42850,42900,42700,15250
20230726,104700,30887440700,42900,42950,42950,42850,2325
20230726,104600,30787727650,42950,42950,43000,42900,2563
20230726,104500,30677722900,43000,42850,43050,42850,4999
20230726,104400,30463078700,42900,42850,42900,42800,5605
20230726,104300,30222830850,42900,43000,43050,42850,20561
20230726,104200,29339231850,43000,43150,43150,43000,19148
20230726,104100,28514992800,43100,43100,43150,43100,5140
20230726,104000,28293426950,43150,43150,43200,43100,6549
20230726,103900,28010903300,43150,43150,43200,43150,3020
20230726,103800,27880554850,43150,43200,43250,43150,5184
20230726,103700,27656600650,43250,43300,43300,43200,1808
20230726,103600,27578425350,43250,43300,43300,43250,1141
20230726,103500,27529071150,43250,43250,43300,43250,1747
20230726,103400,27453506950,43250,43250,43300,43250,992
20230726,103300,27410600250,43250,43250,43250,43200,2171
20230726,103200,27316709050,43250,43200,43250,43200,1622
20230726,103100,27246600400,43200,43250,43300,43200,1607
20230726,103000,27177104750,43250,43150,43300,43100,5137
20230726,102900,26955232100,43150,43200,43200,43150,5345
20230726,102800,26724586100,43150,43300,43300,43150,5396
20230726,102700,26491450650,43250,43250,43300,43200,3326
20230726,102600,26347632850,43250,43250,43300,43200,4260
20230726,102500,26163487350,43250,43250,43300,43200,5639
20230726,102400,25919655150,43250,43250,43300,43200,3557
20230726,102300,25765815950,43300,43400,43400,43250,5492
20230726,102200,25527877100,43350,43400,43450,43350,8187
20230726,102100,25172713600,43450,43450,43500,43400,6312
20230726,102000,24898458300,43450,43500,43550,43450,2879
20230726,101900,24773239000,43550,43550,43550,43500,1221
20230726,101800,24720115650,43500,43550,43600,43450,3077
20230726,101700,24586248150,43550,43550,43600,43500,2385
20230726,101600,24482375550,43550,43600,43650,43550,2259
20230726,101500,24383947300,43600,43650,43650,43500,711
20230726,101400,24352946650,43500,43550,43750,43450,5558
20230726,101300,24110844700,43500,43500,43550,43450,1285
20230726,101200,24054952800,43500,43450,43500,43400,2551
20230726,101100,23944097150,43450,43450,43500,43450,2677
20230726,101000,23827755700,43500,43500,43550,43400,9083
20230726,100900,23432964100,43500,43550,43550,43500,1474
20230726,100800,23368835950,43500,43550,43550,43500,2784
20230726,100700,23247655700,43600,43500,43600,43500,1587
20230726,100600,23178545350,43500,43550,43650,43500,2945
20230726,100500,23050358150,43550,43550,43600,43500,5216
20230726,100400,22823321350,43550,43650,43650,43550,2831
20230726,100300,22699892000,43650,43600,43650,43550,1287
20230726,100200,22643760350,43600,43900,43900,43600,12618
20230726,100100,22092660550,43850,43700,43900,43700,1634
20230726,100000,22021008550,43700,44000,44000,43650,1812
20230726,095900,21941788500,43750,44050,44150,43500,11539
20230726,095800,21435849250,44100,43950,44100,43850,8824
20230726,095700,21047899700,43900,43800,43950,43700,4198
20230726,095600,20864054350,43750,43800,43850,43750,2318
20230726,095500,20762607500,43800,43900,43900,43750,2160
20230726,095400,20667954200,43900,43850,44000,43800,3878
20230726,095300,20497696600,43800,43700,43850,43700,4112
20230726,095200,20317665650,43700,43550,43700,43500,4011
20230726,095100,20142733300,43600,43600,43650,43500,6300
20230726,095000,19868400400,43500,43600,43700,43450,3040
20230726,094900,19735979800,43600,43650,43700,43550,2677
20230726,094800,19619260900,43600,43500,43600,43400,5836
20230726,094700,19365675900,43500,43450,43500,43450,2849
20230726,094600,19241858900,43450,43550,43650,43450,7067
20230726,094500,18934264300,43650,43700,43700,43550,6227
20230726,094400,18662718350,43700,43700,43750,43650,4431
20230726,094300,18469008350,43750,43800,43800,43700,3632
20230726,094200,18310215350,43800,43700,43800,43700,1924
20230726,094100,18226060800,43700,43950,43950,43700,5508
20230726,094000,17984499050,43950,43800,44150,43750,6914
20230726,093900,17680668050,43800,43750,43800,43650,4836
20230726,093800,17469088250,43750,43600,43800,43600,1331
20230726,093700,17410963100,43600,43750,43800,43550,3792
20230726,093600,17245346350,43750,43600,43800,43500,5591
20230726,093500,17001205950,43650,43600,43650,43550,4578
20230726,093400,16801731200,43550,43600,43650,43550,4066
20230726,093300,16624514650,43600,43650,43700,43550,7377
20230726,093200,16302766050,43650,43600,43650,43550,3022
20230726,093100,16170989850,43600,43600,43700,43550,5148
20230726,093000,15946513850,43600,43400,43600,43350,6706
20230726,092900,15655310550,43400,43350,43400,43300,2323
20230726,092800,15554563650,43350,43200,43500,43200,4152
20230726,092700,15374761550,43200,43200,43250,43150,14735
20230726,092600,14737974550,43250,43250,43300,43200,5717
20230726,092500,14490769850,43250,43300,43350,43250,8598
20230726,092400,14118753150,43300,43550,43550,43250,10956
20230726,092300,13643692150,43500,43500,43650,43500,10989
20230726,092200,13165004350,43550,43550,43650,43500,3185
20230726,092100,13026270450,43550,43250,43600,43200,11447
20230726,092000,12530442950,43250,43300,43350,43250,6231
20230726,091900,12260702300,43350,43400,43400,43200,18572
20230726,091800,11456227000,43450,43600,43650,43400,17266
20230726,091700,10704932650,43600,43600,43700,43550,6827
20230726,091600,10407260900,43600,43650,43700,43550,8226
20230726,091500,10048558100,43550,43600,43650,43550,4857
20230726,091400,9836852250,43600,43700,43700,43550,7174
20230726,091300,9524128900,43700,43600,44000,43550,12471
20230726,091200,8979095450,43600,43600,43600,43500,15578
20230726,091100,8300987900,43550,44150,44250,43500,35393
20230726,091000,6752694050,44250,44100,44450,44050,6093
20230726,090900,6483208500,44150,43950,44150,43950,5158
20230726,090800,6256100600,43950,43800,44050,43800,8189
20230726,090700,5896401850,43850,44100,44150,43800,13678
20230726,090600,5295836300,44100,44150,44200,43950,10522
20230726,090500,4832099550,44150,44200,44250,44050,4281
20230726,090400,4642950050,44200,44150,44200,43500,20465
20230726,090300,3743525350,44150,44650,44650,44100,18199
20230726,090200,2936059500,44600,44500,44650,44350,11309
20230726,090100,2432805050,44500,44850,45000,44350,24098
20230726,090000,1356870900,44850,45600,45600,44800,29329