stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191400,60350949650,45200,45200,45200,45200,30455
20230728,191300,60350949650,45200,45200,45200,45200,0
20230728,191200,60350949650,45200,45200,45200,45200,0
20230728,191100,60350949650,45200,45200,45200,45200,0
20230728,191000,60350949650,45200,45200,45200,45200,0
20230728,190900,60350949650,45200,45200,45200,45200,0
20230728,190800,60350949650,45200,45200,45200,45200,0
20230728,190700,60350949650,45200,45200,45200,45200,0
20230728,190600,60350949650,45200,45200,45200,45200,0
20230728,190500,60350949650,45200,45200,45200,45200,0
20230728,190400,60350949650,45200,45200,45200,45200,0
20230728,190300,60350949650,45200,45200,45200,45200,0
20230728,190200,60350949650,45200,45200,45200,45200,0
20230728,190100,60350949650,45200,45200,45200,45200,0
20230728,190000,60350949650,45200,45200,45200,45200,0
20230728,185900,60350949650,45200,45200,45200,45200,0
20230728,185800,60350949650,45200,45200,45200,45200,0
20230728,185700,60350949650,45200,45200,45200,45200,0
20230728,185600,60350949650,45200,45200,45200,45200,0
20230728,185500,60350949650,45200,45200,45200,45200,0
20230728,185400,60350949650,45200,45200,45200,45200,0
20230728,185300,60350949650,45200,45200,45200,45200,0
20230728,185200,60350949650,45200,45200,45200,45200,0
20230728,185100,60350949650,45200,45200,45200,45200,0
20230728,185000,60350949650,45200,45200,45200,45200,0
20230728,184900,60350949650,45200,45200,45200,45200,0
20230728,184800,60350949650,45200,45200,45200,45200,0
20230728,184700,60350949650,45200,45200,45200,45200,0
20230728,184600,60350949650,45200,45200,45200,45200,0
20230728,184500,60350949650,45200,45200,45200,45200,0
20230728,184400,60350949650,45200,45200,45200,45200,30455
20230728,184300,60350949650,45200,45200,45200,45200,0
20230728,184200,60350949650,45200,45200,45200,45200,0
20230728,184100,60350949650,45200,45200,45200,45200,0
20230728,184000,60350949650,45200,45200,45200,45200,0
20230728,183900,60350949650,45200,45200,45200,45200,0
20230728,183800,60350949650,45200,45200,45200,45200,0
20230728,183700,60350949650,45200,45200,45200,45200,0
20230728,183600,60350949650,45200,45200,45200,45200,0
20230728,183500,60350949650,45200,45200,45200,45200,0
20230728,183400,60350949650,45200,45200,45200,45200,0
20230728,183300,60350949650,45200,45200,45200,45200,0
20230728,183200,60350949650,45200,45200,45200,45200,0
20230728,183100,60350949650,45200,45200,45200,45200,0
20230728,183000,60350949650,45200,45200,45200,45200,0
20230728,182900,60350949650,45200,45200,45200,45200,0
20230728,182800,60350949650,45200,45200,45200,45200,0
20230728,182700,60350949650,45200,45200,45200,45200,0
20230728,182600,60350949650,45200,45200,45200,45200,0
20230728,182500,60350949650,45200,45200,45200,45200,0
20230728,182400,60350949650,45200,45200,45200,45200,0
20230728,182300,60350949650,45200,45200,45200,45200,0
20230728,182200,60350949650,45200,45200,45200,45200,0
20230728,182100,60350949650,45200,45200,45200,45200,0
20230728,182000,60350949650,45200,45200,45200,45200,0
20230728,181900,60350949650,45200,45200,45200,45200,0
20230728,181800,60350949650,45200,45200,45200,45200,0
20230728,181700,60350949650,45200,45200,45200,45200,0
20230728,181600,60350949650,45200,45200,45200,45200,0
20230728,181500,60350949650,45200,45200,45200,45200,0
20230728,181400,60350949650,45200,45200,45200,45200,30455
20230728,181300,60350949650,45200,45200,45200,45200,0
20230728,181200,60350949650,45200,45200,45200,45200,0
20230728,181100,60350949650,45200,45200,45200,45200,0
20230728,181000,60350949650,45200,45200,45200,45200,0
20230728,180900,60350949650,45200,45200,45200,45200,0
20230728,180800,60350949650,45200,45200,45200,45200,0
20230728,180700,60350949650,45200,45200,45200,45200,0
20230728,180600,60350949650,45200,45200,45200,45200,0
20230728,180500,60350949650,45200,45200,45200,45200,0
20230728,180400,60350949650,45200,45200,45200,45200,0
20230728,180300,60350949650,45200,45200,45200,45200,0
20230728,180200,60350949650,45200,45200,45200,45200,0
20230728,180100,60350949650,45200,45200,45200,45200,0
20230728,180000,60350949650,45200,45200,45200,45200,0
20230728,175900,60350949650,45200,45200,45200,45200,0
20230728,175800,60350949650,45200,45200,45200,45200,0
20230728,175700,60350949650,45200,45200,45200,45200,0
20230728,175600,60350949650,45200,45200,45200,45200,0
20230728,175500,60350949650,45200,45200,45200,45200,0
20230728,175400,60350949650,45200,45200,45200,45200,0
20230728,175300,60350949650,45200,45200,45200,45200,0
20230728,175200,60350949650,45200,45200,45200,45200,0
20230728,175100,60350949650,45200,45200,45200,45200,0
20230728,175000,60350949650,45200,45200,45200,45200,0
20230728,174900,60350949650,45200,45200,45200,45200,0
20230728,174800,60350949650,45200,45200,45200,45200,0
20230728,174700,60350949650,45200,45200,45200,45200,0
20230728,174600,60350949650,45200,45200,45200,45200,0
20230728,174500,60350949650,45200,45200,45200,45200,0
20230728,174400,60350949650,45200,45200,45200,45200,30455
20230728,174300,60350949650,45200,45200,45200,45200,0
20230728,174200,60350949650,45200,45200,45200,45200,0
20230728,174100,60350949650,45200,45200,45200,45200,0
20230728,174000,60350949650,45200,45200,45200,45200,0
20230728,173900,60350949650,45200,45200,45200,45200,0
20230728,173800,60350949650,45200,45200,45200,45200,0
20230728,173700,60350949650,45200,45200,45200,45200,0
20230728,173600,60350949650,45200,45200,45200,45200,0
20230728,173500,60350949650,45200,45200,45200,45200,0
20230728,173400,60350949650,45200,45200,45200,45200,0
20230728,173300,60350949650,45200,45200,45200,45200,0
20230728,173200,60350949650,45200,45200,45200,45200,0
20230728,173100,60350949650,45200,45200,45200,45200,0
20230728,173000,60350949650,45200,45200,45200,45200,0
20230728,172900,60350949650,45200,45200,45200,45200,0
20230728,172800,60350949650,45200,45200,45200,45200,0
20230728,172700,60350949650,45200,45200,45200,45200,0
20230728,172600,60350949650,45200,45200,45200,45200,0
20230728,172500,60350949650,45200,45200,45200,45200,0
20230728,172400,60350949650,45200,45200,45200,45200,0
20230728,172300,60350949650,45200,45200,45200,45200,0
20230728,172200,60350949650,45200,45200,45200,45200,0
20230728,172100,60350949650,45200,45200,45200,45200,0
20230728,172000,60350949650,45200,45200,45200,45200,0
20230728,171900,60350949650,45200,45200,45200,45200,0
20230728,171800,60350949650,45200,45200,45200,45200,0
20230728,171700,60350949650,45200,45200,45200,45200,0
20230728,171600,60350949650,45200,45200,45200,45200,0
20230728,171500,60350949650,45200,45200,45200,45200,0
20230728,171400,60350949650,45200,45200,45200,45200,30455
20230728,171300,60350949650,45200,45200,45200,45200,0
20230728,171200,60350949650,45200,45200,45200,45200,0
20230728,171100,60350949650,45200,45200,45200,45200,0
20230728,171000,60350949650,45200,45200,45200,45200,0
20230728,170900,60350949650,45200,45200,45200,45200,0
20230728,170800,60350949650,45200,45200,45200,45200,0
20230728,170700,60350949650,45200,45200,45200,45200,0
20230728,170600,60350949650,45200,45200,45200,45200,0
20230728,170500,60350949650,45200,45200,45200,45200,0
20230728,170400,60350949650,45200,45200,45200,45200,0
20230728,170300,60350949650,45200,45200,45200,45200,0
20230728,170200,60350949650,45200,45200,45200,45200,0
20230728,170100,60350949650,45200,45200,45200,45200,0
20230728,170000,60350949650,45200,45200,45200,45200,0
20230728,165900,60350949650,45200,45200,45200,45200,0
20230728,165800,60350949650,45200,45200,45200,45200,0
20230728,165700,60350949650,45200,45200,45200,45200,0
20230728,165600,60350949650,45200,45200,45200,45200,0
20230728,165500,60350949650,45200,45200,45200,45200,0
20230728,165400,60350949650,45200,45200,45200,45200,0
20230728,165300,60350949650,45200,45200,45200,45200,0
20230728,165200,60350949650,45200,45200,45200,45200,0
20230728,165100,60350949650,45200,45200,45200,45200,0
20230728,165000,60350949650,45200,45200,45200,45200,0
20230728,164900,60350949650,45200,45200,45200,45200,0
20230728,164800,60350949650,45200,45200,45200,45200,0
20230728,164700,60350949650,45200,45200,45200,45200,0
20230728,164600,60350949650,45200,45200,45200,45200,0
20230728,164500,60350949650,45200,45200,45200,45200,0
20230728,164400,60350949650,45200,45200,45200,45200,30455
20230728,164300,60350949650,45200,45200,45200,45200,0
20230728,164200,60350949650,45200,45200,45200,45200,0
20230728,164100,60350949650,45200,45200,45200,45200,0
20230728,164000,60350949650,45200,45200,45200,45200,0
20230728,163900,60350949650,45200,45200,45200,45200,0
20230728,163800,60350949650,45200,45200,45200,45200,0
20230728,163700,60350949650,45200,45200,45200,45200,0
20230728,163600,60350949650,45200,45200,45200,45200,0
20230728,163500,60350949650,45200,45200,45200,45200,0
20230728,163400,60350949650,45200,45200,45200,45200,0
20230728,163300,60350949650,45200,45200,45200,45200,0
20230728,163200,60350949650,45200,45200,45200,45200,0
20230728,163100,60350949650,45200,45200,45200,45200,0
20230728,163000,60350949650,45200,45200,45200,45200,0
20230728,162900,60350949650,45200,45200,45200,45200,0
20230728,162800,60350949650,45200,45200,45200,45200,0
20230728,162700,60350949650,45200,45200,45200,45200,0
20230728,162600,60350949650,45200,45200,45200,45200,0
20230728,162500,60350949650,45200,45200,45200,45200,0
20230728,162400,60350949650,45200,45200,45200,45200,0
20230728,162300,60350949650,45200,45200,45200,45200,0
20230728,162200,60350949650,45200,45200,45200,45200,0
20230728,162100,60350949650,45200,45200,45200,45200,0
20230728,162000,60350949650,45200,45200,45200,45200,0
20230728,161900,60350949650,45200,45200,45200,45200,0
20230728,161800,60350949650,45200,45200,45200,45200,0
20230728,161700,60350949650,45200,45200,45200,45200,0
20230728,161600,60350949650,45200,45200,45200,45200,0
20230728,161500,60350949650,45200,45200,45200,45200,0
20230728,161400,60350949650,45200,45200,45200,45200,30455
20230728,161300,60350949650,45200,45200,45200,45200,0
20230728,161200,60350949650,45200,45200,45200,45200,0
20230728,161100,60350949650,45200,45200,45200,45200,0
20230728,161000,60350949650,45200,45200,45200,45200,0
20230728,160900,60350949650,45200,45200,45200,45200,0
20230728,160800,60350949650,45200,45200,45200,45200,0
20230728,160700,60350949650,45200,45200,45200,45200,0
20230728,160600,60350949650,45200,45200,45200,45200,0
20230728,160500,60350949650,45200,45200,45200,45200,0
20230728,160400,60350949650,45200,45200,45200,45200,0
20230728,160300,60350949650,45200,45200,45200,45200,0
20230728,160200,60350949650,45200,45200,45200,45200,0
20230728,160100,60350949650,45200,45200,45200,45200,0
20230728,160000,60350949650,45200,45200,45200,45200,0
20230728,155900,60350949650,45200,45200,45200,45200,0
20230728,155800,60350949650,45200,45200,45200,45200,0
20230728,155700,60350949650,45200,45200,45200,45200,0
20230728,155600,60350949650,45200,45200,45200,45200,0
20230728,155500,60350949650,45200,45200,45200,45200,0
20230728,155400,60350949650,45200,45200,45200,45200,0
20230728,155300,60350949650,45200,45200,45200,45200,0
20230728,155200,60350949650,45200,45200,45200,45200,0
20230728,155100,60350949650,45200,45200,45200,45200,0
20230728,155000,60350949650,45200,45200,45200,45200,0
20230728,154900,60350949650,45200,45200,45200,45200,0
20230728,154800,60350949650,45200,45200,45200,45200,0
20230728,154700,60350949650,45200,45200,45200,45200,0
20230728,154600,60350949650,45200,45200,45200,45200,0
20230728,154500,60350949650,45200,45200,45200,45200,0
20230728,154400,60350949650,45200,45200,45200,45200,30455
20230728,154300,60350949650,45200,45200,45200,45200,0
20230728,154200,60350949650,45200,45200,45200,45200,0
20230728,154100,60350949650,45200,45200,45200,45200,0
20230728,154000,60350949650,45200,45200,45200,45200,0
20230728,153900,60350949650,45200,45200,45200,45200,0
20230728,153800,60350949650,45200,45200,45200,45200,0
20230728,153700,60350949650,45200,45200,45200,45200,0
20230728,153600,60350949650,45200,45200,45200,45200,0
20230728,153500,60350949650,45200,45200,45200,45200,0
20230728,153400,60350949650,45200,45200,45200,45200,0
20230728,153300,60350949650,45200,45200,45200,45200,0
20230728,153200,60350949650,45200,45200,45200,45200,0
20230728,153100,60350949650,45200,45200,45200,45200,0
20230728,153000,60350949650,45200,45200,45200,45200,30455
20230728,152900,58974383650,45200,45200,45200,45200,0
20230728,152800,58974383650,45200,45200,45200,45200,0
20230728,152700,58974383650,45200,45200,45200,45200,0
20230728,152600,58974383650,45200,45200,45200,45200,0
20230728,152500,58974383650,45200,45200,45200,45200,0
20230728,152400,58974383650,45200,45200,45200,45200,0
20230728,152300,58974383650,45200,45200,45200,45200,0
20230728,152200,58974383650,45200,45200,45200,45200,0
20230728,152100,58974383650,45200,45200,45200,45200,0
20230728,152000,58974383650,45200,45200,45200,45200,0
20230728,151900,58974383650,45200,45250,45300,45200,7809
20230728,151800,58621030750,45250,45300,45350,45250,4638
20230728,151700,58410965100,45250,45400,45400,45250,5692
20230728,151600,58152852400,45400,45300,45400,45250,1802
20230728,151500,58071149750,45250,45300,45300,45250,1060
20230728,151400,58023144450,45300,45300,45300,45250,704
20230728,151300,57991260200,45300,45200,45300,45200,3466
20230728,151200,57834381950,45200,45250,45300,45200,1068
20230728,151100,57786075250,45250,45250,45250,45200,2045
20230728,151000,57693541200,45250,45200,45250,45150,1184
20230728,150900,57640005400,45150,45150,45200,45100,1753
20230728,150800,57560838900,45150,45100,45150,45100,816
20230728,150700,57524020850,45150,45150,45150,45100,406
20230728,150600,57505701900,45100,45050,45150,45050,5378
20230728,150500,57263184000,45050,45050,45100,45050,1864
20230728,150400,57179197400,45100,45050,45100,45050,758
20230728,150300,57145036200,45050,45050,45100,45050,772
20230728,150200,57110251500,45100,45050,45100,45050,215
20230728,150100,57100562300,45100,45100,45100,45050,4269
20230728,150000,56908128600,45100,45100,45150,45050,1474
20230728,145900,56841695450,45100,45100,45150,45050,5641
20230728,145800,56587304400,45150,45100,45150,45100,1136
20230728,145700,56536051600,45150,45150,45200,45100,3102
20230728,145600,56395997450,45200,45250,45300,45150,3120
20230728,145500,56254945350,45200,45200,45300,45200,728
20230728,145400,56222007900,45250,45300,45300,45200,1689
20230728,145300,56145579850,45250,45300,45300,45200,2403
20230728,145200,56036821800,45250,45250,45300,45200,795
20230728,145100,56000845950,45250,45200,45250,45200,1592
20230728,145000,55928814100,45200,45200,45250,45100,5528
20230728,144900,55679150800,45150,45200,45200,45150,417
20230728,144800,55660306300,45150,45200,45200,45150,1037
20230728,144700,55613453800,45250,45150,45250,45100,2061
20230728,144600,55520406400,45150,45300,45350,45100,6333
20230728,144500,55233897800,45350,45350,45400,45300,1569
20230728,144400,55162736250,45300,45350,45400,45300,2505
20230728,144300,55049162750,45300,45300,45350,45300,1024
20230728,144200,55002756700,45300,45500,45500,45300,7011
20230728,144100,54684433750,45500,45500,45500,45450,425
20230728,144000,54665105050,45500,45450,45500,45400,2237
20230728,143900,54563495350,45450,45450,45450,45400,1044
20230728,143800,54516071400,45450,45400,45500,45400,839
20230728,143700,54477945950,45400,45550,45550,45400,5606
20230728,143600,54223009850,45550,45550,45600,45500,4082
20230728,143500,54037097350,45550,45550,45600,45500,4686
20230728,143400,53823606000,45550,45500,45550,45450,12036
20230728,143300,53275922400,45500,45500,45500,45450,2224
20230728,143200,53174769050,45450,45500,45500,45450,1580
20230728,143100,53102884700,45500,45450,45500,45450,6007
20230728,143000,52829636100,45400,45450,45450,45400,1563
20230728,142900,52758638000,45400,45450,45450,45400,756
20230728,142800,52724287300,45450,45450,45450,45400,2029
20230728,142700,52632069400,45450,45400,45450,45400,8627
20230728,142600,52240171000,45400,45300,45400,45250,7786
20230728,142500,51887156850,45300,45300,45300,45250,1202
20230728,142400,51832733750,45300,45250,45300,45250,1205
20230728,142300,51778160050,45250,45300,45300,45250,846
20230728,142200,51739838200,45300,45250,45300,45250,990
20230728,142100,51695024950,45250,45250,45250,45200,4248
20230728,142000,51502810550,45250,45150,45250,45150,1464
20230728,141900,51436638500,45200,45200,45200,45100,3529
20230728,141800,51277264800,45200,45250,45250,45200,1654
20230728,141700,51202496350,45250,45250,45250,45200,664
20230728,141600,51172465300,45250,45250,45250,45200,1882
20230728,141500,51087393150,45200,45250,45250,45200,1459
20230728,141400,51021436550,45250,45200,45250,45200,1200
20230728,141300,50967179650,45250,45300,45300,45200,1506
20230728,141200,50899020300,45250,45300,45300,45250,409
20230728,141100,50880495400,45250,45250,45300,45250,1538
20230728,141000,50810895000,45300,45300,45300,45250,1085
20230728,140900,50761751200,45300,45300,45300,45250,1470
20230728,140800,50695174700,45250,45300,45300,45250,1072
20230728,140700,50646660100,45250,45250,45300,45250,1633
20230728,140600,50572715500,45300,45300,45300,45250,373
20230728,140500,50555822050,45250,45300,45300,45250,1935
20230728,140400,50468254050,45300,45300,45300,45250,999
20230728,140300,50423032650,45300,45300,45300,45250,231
20230728,140200,50412572200,45300,45250,45350,45250,4756
20230728,140100,50197130450,45250,45200,45300,45200,6605
20230728,140000,49898253100,45200,45200,45250,45200,1575
20230728,135900,49827043900,45200,45250,45250,45200,1341
20230728,135800,49766392300,45200,45250,45250,45200,835
20230728,135700,49728612750,45250,45200,45250,45200,2283
20230728,135600,49625380200,45200,45200,45250,45150,1544
20230728,135500,49555577300,45250,45150,45250,45150,484
20230728,135400,49533684900,45200,45250,45250,45100,768
20230728,135300,49498994000,45200,45250,45300,45200,5892
20230728,135200,49232527050,45250,45300,45300,45200,1016
20230728,135100,49186589100,45300,45250,45300,45200,7128
20230728,135000,48864004850,45300,45350,45350,45250,2134
20230728,134900,48767353950,45300,45350,45350,45300,1573
20230728,134800,48696039100,45350,45400,45400,45350,2220
20230728,134700,48595336000,45350,45350,45400,45350,699
20230728,134600,48563627000,45400,45300,45400,45300,2247
20230728,134500,48461719450,45300,45150,45350,45100,11721
20230728,134400,47931513450,45150,45100,45150,45050,1911
20230728,134300,47845334300,45050,45150,45150,45050,1107
20230728,134200,47795409500,45100,45150,45150,45100,824
20230728,134100,47758239950,45150,45100,45150,45100,470
20230728,134000,47737023050,45100,45050,45150,45050,4733
20230728,133900,47523553600,45050,45050,45050,45000,331
20230728,133800,47508653450,45050,45050,45050,45000,345
20230728,133700,47493116200,45000,45000,45050,44950,3167
20230728,133600,47350595350,45000,45050,45050,44950,1168
20230728,133500,47298030700,45050,45050,45050,45000,1622
20230728,133400,47225017050,45000,45000,45100,45000,961
20230728,133300,47181720850,45100,45050,45100,44950,1878
20230728,133200,47097135700,45100,45100,45150,45050,1383
20230728,133100,47034754550,45100,45100,45150,45050,1913
20230728,133000,46948468400,45050,45050,45100,45000,1725
20230728,132900,46870768400,45050,45050,45100,45050,1700
20230728,132800,46794176150,45050,45000,45050,44950,2576
20230728,132700,46678251000,45000,44950,45000,44950,370
20230728,132600,46661602500,45000,45000,45000,44950,295
20230728,132500,46648327550,44950,44850,44950,44850,5763
20230728,132400,46389583800,44900,44850,44900,44850,463
20230728,132300,46368806900,44850,44900,44900,44850,329
20230728,132200,46354038100,44900,44900,44900,44850,274
20230728,132100,46341738050,44900,44850,44900,44850,501
20230728,132000,46319261650,44900,44850,44900,44850,988
20230728,131900,46274934250,44850,44900,44900,44850,1046
20230728,131800,46228010850,44850,44850,44900,44850,2815
20230728,131700,46101633150,44850,44900,44900,44850,836
20230728,131600,46064100350,44900,44900,44950,44850,667
20230728,131500,46034144800,44950,44900,44950,44850,513
20230728,131400,46011101900,44850,44850,44900,44800,1695
20230728,131300,45935079050,44850,45000,45000,44850,1009
20230728,131200,45889744250,45000,45000,45050,44950,1189
20230728,131100,45836243250,45000,45050,45050,45000,702
20230728,131000,45804648900,45050,45050,45100,45000,433
20230728,130900,45785140350,45050,45100,45100,45050,1008
20230728,130800,45739719500,45100,45100,45100,45000,457
20230728,130700,45719112250,45000,45100,45150,44950,1282
20230728,130600,45661389150,45050,45150,45200,45050,1586
20230728,130500,45589845400,45150,45050,45200,45050,3331
20230728,130400,45439431550,45100,44950,45100,44900,6003
20230728,130300,45169095300,44950,45000,45000,44950,1557
20230728,130200,45099093600,45000,45000,45050,45000,1546
20230728,130100,45029516800,45000,45050,45050,45000,1911
20230728,130000,44943510350,45050,45000,45050,44950,1934
20230728,125900,44856476100,45000,45000,45050,45000,3170
20230728,125800,44713824700,44950,45000,45000,44950,363
20230728,125700,44697501700,44950,44950,44950,44950,192
20230728,125600,44688871300,44900,45000,45000,44900,2285
20230728,125500,44586185550,44950,44900,45050,44900,6218
20230728,125400,44306439300,44900,44900,44900,44850,1563
20230728,125300,44236263950,44850,44850,44900,44850,686
20230728,125200,44205464150,44900,44800,44900,44750,2070
20230728,125100,44112681400,44800,44700,44800,44650,1913
20230728,125000,44027131550,44700,44650,44700,44650,1428
20230728,124900,43963342350,44650,44650,44700,44650,719
20230728,124800,43931207700,44700,44700,44750,44650,1920
20230728,124700,43845399400,44650,44700,44750,44650,1688
20230728,124600,43769994950,44700,44750,44800,44700,1092
20230728,124500,43721123750,44800,44850,44850,44700,679
20230728,124400,43690718600,44850,44800,44850,44800,2698
20230728,124300,43569764750,44800,44800,44850,44800,1325
20230728,124200,43510397950,44850,44900,44950,44800,3207
20230728,124100,43366486300,44850,44900,44900,44850,489
20230728,124000,43344540450,44900,44900,44900,44900,1214
20230728,123900,43290031850,44900,44950,44950,44900,1258
20230728,123800,43233546650,44950,44950,44950,44900,1274
20230728,123700,43176302750,44950,44950,44950,44900,400
20230728,123600,43158324000,44950,44900,44950,44900,376
20230728,123500,43141429950,44900,44900,44950,44900,1554
20230728,123400,43071645150,44900,45000,45000,44900,1242
20230728,123300,43015823450,45000,45050,45050,45000,1209
20230728,123200,42961411300,45000,45000,45050,45000,845
20230728,123100,42923376350,45050,44950,45050,44900,14454
20230728,123000,42272866850,44900,44950,44950,44900,487
20230728,122900,42250998700,44900,44850,44950,44800,1511
20230728,122800,42183186350,44800,44800,44850,44800,2380
20230728,122700,42076459400,44800,44850,44850,44800,331
20230728,122600,42061616550,44850,44900,44900,44850,181
20230728,122500,42053496000,44850,44900,44950,44850,2376
20230728,122400,41946853400,44950,44900,44950,44850,1323
20230728,122300,41887449800,44900,44900,44900,44850,2309
20230728,122200,41783776100,44900,44950,44950,44900,848
20230728,122100,41745689050,44950,45000,45000,44900,3821
20230728,122000,41573822650,44950,45000,45000,44950,646
20230728,121900,41544759900,44950,44950,45000,44950,413
20230728,121800,41526191700,45000,44900,45000,44900,1913
20230728,121700,41440199550,44900,44950,44950,44900,343
20230728,121600,41424787750,44950,44950,45000,44950,1748
20230728,121500,41346208200,45000,44950,45000,44950,234
20230728,121400,41335680050,44950,45000,45000,44950,756
20230728,121300,41301671900,45000,45000,45000,44950,269
20230728,121200,41289567950,44950,44900,45000,44900,1103
20230728,121100,41239995050,44950,44950,44950,44900,767
20230728,121000,41205535100,44900,44950,44950,44900,815
20230728,120900,41168912150,44950,45000,45000,44950,531
20230728,120800,41145035350,45000,44950,45000,44950,1113
20230728,120700,41094983350,44950,45000,45000,44950,1241
20230728,120600,41039183200,45000,44950,45000,44900,1335
20230728,120500,40979178600,44900,44850,44950,44850,1266
20230728,120400,40922358950,44850,44750,44850,44750,1060
20230728,120300,40874861750,44750,44750,44750,44700,3969
20230728,120200,40697270800,44750,44750,44750,44750,219
20230728,120100,40687470550,44750,44750,44800,44700,1275
20230728,120000,40630414150,44750,44750,44800,44750,953
20230728,115900,40587749350,44800,44650,44800,44650,876
20230728,115800,40548588900,44700,44700,44700,44650,164
20230728,115700,40541261650,44650,44650,44750,44650,962
20230728,115600,40498275300,44600,44650,44650,44600,885
20230728,115500,40458773150,44650,44700,44750,44650,2851
20230728,115400,40331392500,44750,44600,44750,44600,2744
20230728,115300,40208780350,44600,44650,44650,44600,1345
20230728,115200,40148788750,44600,44550,44650,44550,442
20230728,115100,40129062350,44500,44600,44650,44500,939
20230728,115000,40087212050,44600,44550,44600,44550,994
20230728,114900,40042897600,44600,44500,44600,44500,554
20230728,114800,40018213800,44500,44450,44550,44450,2203
20230728,114700,39920175050,44450,44450,44500,44450,1139
20230728,114600,39869524350,44450,44550,44550,44450,459
20230728,114500,39849104250,44500,44500,44600,44500,512
20230728,114400,39826306800,44500,44450,44500,44450,1266
20230728,114300,39769992650,44450,44500,44550,44450,496
20230728,114200,39747924350,44500,44500,44600,44500,1785
20230728,114100,39668457400,44550,44500,44550,44500,1197
20230728,114000,39615167850,44550,44550,44600,44500,1100
20230728,113900,39566163200,44550,44550,44600,44550,986
20230728,113800,39522227150,44550,44600,44600,44550,1764
20230728,113700,39443591700,44650,44700,44700,44550,987
20230728,113600,39399541850,44700,44600,44700,44550,1531
20230728,113500,39331219950,44600,44500,44600,44500,854
20230728,113400,39293159900,44550,44500,44600,44450,1167
20230728,113300,39241209550,44500,44550,44550,44500,658
20230728,113200,39211921850,44500,44500,44600,44500,960
20230728,113100,39169178800,44500,44600,44600,44500,1064
20230728,113000,39121767850,44650,44600,44650,44550,1645
20230728,112900,39048459150,44550,44700,44700,44500,713
20230728,112800,39016703100,44700,44500,44700,44450,1711
20230728,112700,38940509650,44500,44450,44550,44400,1187
20230728,112600,38887724750,44450,44600,44600,44400,921
20230728,112500,38846746950,44550,44650,44700,44350,1716
20230728,112400,38770333900,44650,44600,44650,44500,1280
20230728,112300,38713264400,44600,44500,44600,44500,1380
20230728,112200,38651817950,44500,44550,44550,44500,1096
20230728,112100,38603023500,44550,44550,44650,44500,1353
20230728,112000,38542719250,44550,44700,44700,44450,1600
20230728,111900,38471436600,44650,44550,44700,44400,3804
20230728,111800,38301922000,44550,44350,44550,44350,1819
20230728,111700,38221044400,44350,44500,44600,44300,9375
20230728,111600,37804496900,44550,44550,44600,44500,2499
20230728,111500,37693229200,44500,44750,44800,44500,3110
20230728,111400,37554430000,44800,44800,44800,44750,845
20230728,111300,37516609700,44750,44800,44850,44750,1048
20230728,111200,37469637250,44800,44850,44900,44750,1220
20230728,111100,37414969600,44800,44650,44900,44650,2025
20230728,111000,37324365650,44650,44750,44800,44650,4563
20230728,110900,37120260450,44750,44750,44800,44750,3420
20230728,110800,36967179150,44800,44850,44950,44800,3529
20230728,110700,36808910900,44850,45000,45000,44850,1976
20230728,110600,36720161600,44950,45100,45100,44950,2682
20230728,110500,36599492550,45100,44950,45100,44900,3625
20230728,110400,36436436400,44950,45150,45150,44900,3457
20230728,110300,36280931900,45100,45200,45200,45050,936
20230728,110200,36238712100,45150,45200,45200,45050,1740
20230728,110100,36160191450,45200,45200,45350,45000,6474
20230728,110000,35867872450,45200,45350,45400,45200,4151
20230728,105900,35679713550,45350,45150,45450,45150,22793
20230728,105800,34647241700,45150,45050,45150,45000,1973
20230728,105700,34558220300,45100,45050,45100,44950,4074
20230728,105600,34374746850,45050,45150,45200,45050,1393
20230728,105500,34311926650,45150,45100,45200,45050,2172
20230728,105400,34213936250,45100,45050,45100,45000,2533
20230728,105300,34099866500,45050,45050,45150,45050,1219
20230728,105200,34044919350,45100,45150,45200,45050,1873
20230728,105100,33960397950,45200,45150,45200,45100,2959
20230728,105000,33826805200,45200,45200,45250,45050,2336
20230728,104900,33721305750,45150,45100,45200,45050,1531
20230728,104800,33652218450,45100,45200,45250,45050,3217
20230728,104700,33506926750,45200,45150,45250,45100,3917
20230728,104600,33329947200,45150,45150,45200,45100,1219
20230728,104500,33274907350,45200,45150,45250,45150,2091
20230728,104400,33180466050,45100,45200,45250,45050,1844
20230728,104300,33097175500,45200,45100,45250,45050,10023
20230728,104200,32643981900,45150,44950,45150,44900,6419
20230728,104100,32355022850,44950,45000,45000,44900,4895
20230728,104000,32134838000,44950,44850,45000,44850,2338
20230728,103900,32029749900,44850,44900,44950,44850,1866
20230728,103800,31945963100,44850,44900,44950,44850,1562
20230728,103700,31875824000,44950,44900,44950,44800,1302
20230728,103600,31817404500,44900,44800,44900,44800,1501
20230728,103500,31750086200,44800,44850,44900,44700,2554
20230728,103400,31635631300,44850,44950,45000,44800,1893
20230728,103300,31550651650,44950,44900,44950,44850,2020
20230728,103200,31459911050,44900,44900,44950,44850,2280
20230728,103100,31357589100,44900,44800,44900,44700,2743
20230728,103000,31234578500,44750,44500,44750,44400,8263
20230728,102900,30866400850,44550,44650,44800,44500,5055
20230728,102800,30641019650,44800,44800,44850,44650,6849
20230728,102700,30334388600,44850,44900,44950,44800,2789
20230728,102600,30209245750,44900,45000,45050,44800,4687
20230728,102500,29998753200,44900,45100,45150,44900,7761
20230728,102400,29649522650,45050,45050,45300,45000,3004
20230728,102300,29514016550,45000,45150,45300,44850,6267
20230728,102200,29232353200,45100,45450,45500,45050,18765
20230728,102100,28381463150,45450,45400,45450,45300,5839
20230728,102000,28116376700,45300,45100,45400,45100,13983
20230728,101900,27483477600,45100,45100,45150,45000,4426
20230728,101800,27283913350,45100,45150,45250,45050,3670
20230728,101700,27118295250,45150,45300,45350,45150,4262
20230728,101600,26925449950,45250,45250,45300,45150,6620
20230728,101500,26625910850,45200,45300,45300,45150,7326
20230728,101400,26294682450,45250,45400,45450,45200,9812
20230728,101300,25849715750,45350,45300,45400,45250,12352
20230728,101200,25289762700,45300,45000,45300,44950,39224
20230728,101100,23521307700,44950,44900,45000,44850,7464
20230728,101000,23185876900,44900,44950,44950,44850,5410
20230728,100900,22942859800,44950,44750,44950,44700,11768
20230728,100800,22415261600,44700,44550,44700,44550,5835
20230728,100700,22154643700,44550,44600,44650,44500,4548
20230728,100600,21951853600,44600,44650,44650,44550,4127
20230728,100500,21767724950,44650,44600,44650,44600,2190
20230728,100400,21670010050,44550,44400,44600,44400,7590
20230728,100300,21332006800,44400,44350,44450,44300,1983
20230728,100200,21244009100,44350,44450,44500,44250,2251
20230728,100100,21144167600,44500,44450,44500,44300,1926
20230728,100000,21058601000,44300,44450,44550,44300,1561
20230728,095900,20989268350,44450,44550,44650,44400,3515
20230728,095800,20832705900,44550,44600,44700,44550,32203
20230728,095700,19396172050,44600,44550,44600,44400,6152
20230728,095600,19122256050,44550,44350,44600,44250,13150
20230728,095500,18537306600,44300,44200,44300,44200,2642
20230728,095400,18420451950,44200,44150,44250,44100,3229
20230728,095300,18277840650,44150,44250,44250,44150,1605
20230728,095200,18206901450,44200,44350,44350,44150,2233
20230728,095100,18108179300,44350,44450,44450,44200,5206
20230728,095000,17877516050,44450,44500,44550,44300,4781
20230728,094900,17664973650,44500,44550,44600,44400,8437
20230728,094800,17289256250,44500,44500,44550,44350,10133
20230728,094700,16838757850,44500,44350,44500,44350,15689
20230728,094600,16141256800,44350,44200,44400,44150,6644
20230728,094500,15846866850,44150,44050,44150,43900,4868
20230728,094400,15632546350,44050,44100,44150,44050,1280
20230728,094300,15576105450,44150,44200,44200,43950,1652
20230728,094200,15503261900,44200,44250,44300,43850,2675
20230728,094100,15385255800,44250,44400,44450,44100,15818
20230728,094000,14684021750,44400,44050,44400,44050,32549
20230728,093900,13243171650,44000,44200,44200,43850,3710
20230728,093800,13079765900,44100,43900,44200,43850,17190
20230728,093700,12322296350,43850,43700,43850,43650,2939
20230728,093600,12193750700,43700,43700,43850,43550,4224
20230728,093500,12009209700,43750,43850,43900,43700,2174
20230728,093400,11914007050,43900,44000,44050,43600,6128
20230728,093300,11645194500,44000,44050,44150,44000,4636
20230728,093200,11440787150,44100,43900,44100,43900,11212
20230728,093100,10947542150,43850,43900,44000,43850,2107
20230728,093000,10855056950,43900,44000,44050,43800,8712
20230728,092900,10471830750,43900,43800,43950,43650,5441
20230728,092800,10233272250,43700,43650,43800,43600,1413
20230728,092700,10171524250,43600,43900,43950,43600,5611
20230728,092600,9925904550,43900,43800,44000,43750,3898
20230728,092500,9754704900,43800,43950,44150,43800,5373
20230728,092400,9518188450,43900,43500,43950,43400,5581
20230728,092300,9274346000,43500,44150,44150,43500,6489
20230728,092200,8990618950,44150,43900,44200,43800,25510
20230728,092100,7868133950,43850,43600,43900,43600,9411
20230728,092000,7455843850,43550,43500,43600,43350,6527
20230728,091900,7171854000,43500,43350,43550,43350,2357
20230728,091800,7069378850,43400,43500,43600,43350,3792
20230728,091700,6904554950,43450,43300,43600,43300,4578
20230728,091600,6705917750,43300,43800,43800,43250,8400
20230728,091500,6339812400,43700,43200,43950,43200,18113
20230728,091400,5549011700,43200,42900,43200,42850,6087
20230728,091300,5286933750,42900,42900,43050,42850,8288
20230728,091200,4931354300,42850,42900,43100,42800,10368
20230728,091100,4486001250,42900,42750,43000,42650,8101
20230728,091000,4139232750,42750,42500,42800,42350,8549
20230728,090900,3775519400,42350,42250,42500,42050,7743
20230728,090800,3448048600,42300,42050,42300,41950,5557
20230728,090700,3214330350,42000,41950,42150,41950,3862
20230728,090600,3051891850,41950,42400,42400,41800,2616
20230728,090500,2941726350,42250,42000,42700,42000,8165
20230728,090400,2595005900,42050,41800,42100,41500,5679
20230728,090300,2357276400,41700,41600,42000,41500,5349
20230728,090200,2133786100,41500,40950,42100,40700,7876
20230728,090100,1808856750,40850,42350,42400,40450,23052
20230728,090000,854115150,42450,42450,42500,42150,20066