stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192400,50466613550,29000,29000,29000,29000,40651
20240725,192300,50466613550,29000,29000,29000,29000,0
20240725,192200,50466613550,29000,29000,29000,29000,0
20240725,192100,50466613550,29000,29000,29000,29000,0
20240725,192000,50466613550,29000,29000,29000,29000,0
20240725,191900,50466613550,29000,29000,29000,29000,0
20240725,191800,50466613550,29000,29000,29000,29000,0
20240725,191700,50466613550,29000,29000,29000,29000,0
20240725,191600,50466613550,29000,29000,29000,29000,0
20240725,191500,50466613550,29000,29000,29000,29000,0
20240725,191400,50466613550,29000,29000,29000,29000,0
20240725,191300,50466613550,29000,29000,29000,29000,0
20240725,191200,50466613550,29000,29000,29000,29000,0
20240725,191100,50466613550,29000,29000,29000,29000,0
20240725,191000,50466613550,29000,29000,29000,29000,0
20240725,190900,50466613550,29000,29000,29000,29000,0
20240725,190800,50466613550,29000,29000,29000,29000,0
20240725,190700,50466613550,29000,29000,29000,29000,0
20240725,190600,50466613550,29000,29000,29000,29000,0
20240725,190500,50466613550,29000,29000,29000,29000,0
20240725,190400,50466613550,29000,29000,29000,29000,0
20240725,190300,50466613550,29000,29000,29000,29000,0
20240725,190200,50466613550,29000,29000,29000,29000,0
20240725,190100,50466613550,29000,29000,29000,29000,0
20240725,190000,50466613550,29000,29000,29000,29000,0
20240725,185900,50466613550,29000,29000,29000,29000,0
20240725,185800,50466613550,29000,29000,29000,29000,0
20240725,185700,50466613550,29000,29000,29000,29000,0
20240725,185600,50466613550,29000,29000,29000,29000,0
20240725,185500,50466613550,29000,29000,29000,29000,0
20240725,185400,50466613550,29000,29000,29000,29000,40651
20240725,185300,50466613550,29000,29000,29000,29000,0
20240725,185200,50466613550,29000,29000,29000,29000,0
20240725,185100,50466613550,29000,29000,29000,29000,0
20240725,185000,50466613550,29000,29000,29000,29000,0
20240725,184900,50466613550,29000,29000,29000,29000,0
20240725,184800,50466613550,29000,29000,29000,29000,0
20240725,184700,50466613550,29000,29000,29000,29000,0
20240725,184600,50466613550,29000,29000,29000,29000,0
20240725,184500,50466613550,29000,29000,29000,29000,0
20240725,184400,50466613550,29000,29000,29000,29000,0
20240725,184300,50466613550,29000,29000,29000,29000,0
20240725,184200,50466613550,29000,29000,29000,29000,0
20240725,184100,50466613550,29000,29000,29000,29000,0
20240725,184000,50466613550,29000,29000,29000,29000,0
20240725,183900,50466613550,29000,29000,29000,29000,0
20240725,183800,50466613550,29000,29000,29000,29000,0
20240725,183700,50466613550,29000,29000,29000,29000,0
20240725,183600,50466613550,29000,29000,29000,29000,0
20240725,183500,50466613550,29000,29000,29000,29000,0
20240725,183400,50466613550,29000,29000,29000,29000,0
20240725,183300,50466613550,29000,29000,29000,29000,0
20240725,183200,50466613550,29000,29000,29000,29000,0
20240725,183100,50466613550,29000,29000,29000,29000,0
20240725,183000,50466613550,29000,29000,29000,29000,0
20240725,182900,50466613550,29000,29000,29000,29000,0
20240725,182800,50466613550,29000,29000,29000,29000,0
20240725,182700,50466613550,29000,29000,29000,29000,0
20240725,182600,50466613550,29000,29000,29000,29000,0
20240725,182500,50466613550,29000,29000,29000,29000,0
20240725,182400,50466613550,29000,29000,29000,29000,40651
20240725,182300,50466613550,29000,29000,29000,29000,0
20240725,182200,50466613550,29000,29000,29000,29000,0
20240725,182100,50466613550,29000,29000,29000,29000,0
20240725,182000,50466613550,29000,29000,29000,29000,0
20240725,181900,50466613550,29000,29000,29000,29000,0
20240725,181800,50466613550,29000,29000,29000,29000,0
20240725,181700,50466613550,29000,29000,29000,29000,0
20240725,181600,50466613550,29000,29000,29000,29000,0
20240725,181500,50466613550,29000,29000,29000,29000,0
20240725,181400,50466613550,29000,29000,29000,29000,0
20240725,181300,50466613550,29000,29000,29000,29000,0
20240725,181200,50466613550,29000,29000,29000,29000,0
20240725,181100,50466613550,29000,29000,29000,29000,0
20240725,181000,50466613550,29000,29000,29000,29000,0
20240725,180900,50466613550,29000,29000,29000,29000,0
20240725,180800,50466613550,29000,29000,29000,29000,0
20240725,180700,50466613550,29000,29000,29000,29000,0
20240725,180600,50466613550,29000,29000,29000,29000,0
20240725,180500,50466613550,29000,29000,29000,29000,0
20240725,180400,50466613550,29000,29000,29000,29000,0
20240725,180300,50466613550,29000,29000,29000,29000,0
20240725,180200,50466613550,29000,29000,29000,29000,0
20240725,180100,50466613550,29000,29000,29000,29000,0
20240725,180000,50466613550,29000,29000,29000,29000,0
20240725,175900,50466613550,29000,29000,29000,29000,0
20240725,175800,50466613550,29000,29000,29000,29000,0
20240725,175700,50466613550,29000,29000,29000,29000,0
20240725,175600,50466613550,29000,29000,29000,29000,0
20240725,175500,50466613550,29000,29000,29000,29000,0
20240725,175400,50466613550,29000,29000,29000,29000,40651
20240725,175300,50466613550,29000,29000,29000,29000,0
20240725,175200,50466613550,29000,29000,29000,29000,0
20240725,175100,50466613550,29000,29000,29000,29000,0
20240725,175000,50466613550,29000,29000,29000,29000,0
20240725,174900,50466613550,29000,29000,29000,29000,0
20240725,174800,50466613550,29000,29000,29000,29000,0
20240725,174700,50466613550,29000,29000,29000,29000,0
20240725,174600,50466613550,29000,29000,29000,29000,0
20240725,174500,50466613550,29000,29000,29000,29000,0
20240725,174400,50466613550,29000,29000,29000,29000,0
20240725,174300,50466613550,29000,29000,29000,29000,0
20240725,174200,50466613550,29000,29000,29000,29000,0
20240725,174100,50466613550,29000,29000,29000,29000,0
20240725,174000,50466613550,29000,29000,29000,29000,0
20240725,173900,50466613550,29000,29000,29000,29000,0
20240725,173800,50466613550,29000,29000,29000,29000,0
20240725,173700,50466613550,29000,29000,29000,29000,0
20240725,173600,50466613550,29000,29000,29000,29000,0
20240725,173500,50466613550,29000,29000,29000,29000,0
20240725,173400,50466613550,29000,29000,29000,29000,0
20240725,173300,50466613550,29000,29000,29000,29000,0
20240725,173200,50466613550,29000,29000,29000,29000,0
20240725,173100,50466613550,29000,29000,29000,29000,0
20240725,173000,50466613550,29000,29000,29000,29000,0
20240725,172900,50466613550,29000,29000,29000,29000,0
20240725,172800,50466613550,29000,29000,29000,29000,0
20240725,172700,50466613550,29000,29000,29000,29000,0
20240725,172600,50466613550,29000,29000,29000,29000,0
20240725,172500,50466613550,29000,29000,29000,29000,0
20240725,172400,50466613550,29000,29000,29000,29000,40651
20240725,172300,50466613550,29000,29000,29000,29000,0
20240725,172200,50466613550,29000,29000,29000,29000,0
20240725,172100,50466613550,29000,29000,29000,29000,0
20240725,172000,50466613550,29000,29000,29000,29000,0
20240725,171900,50466613550,29000,29000,29000,29000,0
20240725,171800,50466613550,29000,29000,29000,29000,0
20240725,171700,50466613550,29000,29000,29000,29000,0
20240725,171600,50466613550,29000,29000,29000,29000,0
20240725,171500,50466613550,29000,29000,29000,29000,0
20240725,171400,50466613550,29000,29000,29000,29000,0
20240725,171300,50466613550,29000,29000,29000,29000,0
20240725,171200,50466613550,29000,29000,29000,29000,0
20240725,171100,50466613550,29000,29000,29000,29000,0
20240725,171000,50466613550,29000,29000,29000,29000,0
20240725,170900,50466613550,29000,29000,29000,29000,0
20240725,170800,50466613550,29000,29000,29000,29000,0
20240725,170700,50466613550,29000,29000,29000,29000,0
20240725,170600,50466613550,29000,29000,29000,29000,0
20240725,170500,50466613550,29000,29000,29000,29000,0
20240725,170400,50466613550,29000,29000,29000,29000,0
20240725,170300,50466613550,29000,29000,29000,29000,0
20240725,170200,50466613550,29000,29000,29000,29000,0
20240725,170100,50466613550,29000,29000,29000,29000,0
20240725,170000,50466613550,29000,29000,29000,29000,0
20240725,165900,50466613550,29000,29000,29000,29000,0
20240725,165800,50466613550,29000,29000,29000,29000,0
20240725,165700,50466613550,29000,29000,29000,29000,0
20240725,165600,50466613550,29000,29000,29000,29000,0
20240725,165500,50466613550,29000,29000,29000,29000,0
20240725,165400,50466613550,29000,29000,29000,29000,40651
20240725,165300,50466613550,29000,29000,29000,29000,0
20240725,165200,50466613550,29000,29000,29000,29000,0
20240725,165100,50466613550,29000,29000,29000,29000,0
20240725,165000,50466613550,29000,29000,29000,29000,0
20240725,164900,50466613550,29000,29000,29000,29000,0
20240725,164800,50466613550,29000,29000,29000,29000,0
20240725,164700,50466613550,29000,29000,29000,29000,0
20240725,164600,50466613550,29000,29000,29000,29000,0
20240725,164500,50466613550,29000,29000,29000,29000,0
20240725,164400,50466613550,29000,29000,29000,29000,0
20240725,164300,50466613550,29000,29000,29000,29000,0
20240725,164200,50466613550,29000,29000,29000,29000,0
20240725,164100,50466613550,29000,29000,29000,29000,0
20240725,164000,50466613550,29000,29000,29000,29000,0
20240725,163900,50466613550,29000,29000,29000,29000,0
20240725,163800,50466613550,29000,29000,29000,29000,0
20240725,163700,50466613550,29000,29000,29000,29000,0
20240725,163600,50466613550,29000,29000,29000,29000,0
20240725,163500,50466613550,29000,29000,29000,29000,0
20240725,163400,50466613550,29000,29000,29000,29000,0
20240725,163300,50466613550,29000,29000,29000,29000,0
20240725,163200,50466613550,29000,29000,29000,29000,0
20240725,163100,50466613550,29000,29000,29000,29000,0
20240725,163000,50466613550,29000,29000,29000,29000,0
20240725,162900,50466613550,29000,29000,29000,29000,0
20240725,162800,50466613550,29000,29000,29000,29000,0
20240725,162700,50466613550,29000,29000,29000,29000,0
20240725,162600,50466613550,29000,29000,29000,29000,0
20240725,162500,50466613550,29000,29000,29000,29000,0
20240725,162400,50466613550,29000,29000,29000,29000,40651
20240725,162300,50466613550,29000,29000,29000,29000,0
20240725,162200,50466613550,29000,29000,29000,29000,0
20240725,162100,50466613550,29000,29000,29000,29000,0
20240725,162000,50466613550,29000,29000,29000,29000,0
20240725,161900,50466613550,29000,29000,29000,29000,0
20240725,161800,50466613550,29000,29000,29000,29000,0
20240725,161700,50466613550,29000,29000,29000,29000,0
20240725,161600,50466613550,29000,29000,29000,29000,0
20240725,161500,50466613550,29000,29000,29000,29000,0
20240725,161400,50466613550,29000,29000,29000,29000,0
20240725,161300,50466613550,29000,29000,29000,29000,0
20240725,161200,50466613550,29000,29000,29000,29000,0
20240725,161100,50466613550,29000,29000,29000,29000,0
20240725,161000,50466613550,29000,29000,29000,29000,0
20240725,160900,50466613550,29000,29000,29000,29000,0
20240725,160800,50466613550,29000,29000,29000,29000,0
20240725,160700,50466613550,29000,29000,29000,29000,0
20240725,160600,50466613550,29000,29000,29000,29000,0
20240725,160500,50466613550,29000,29000,29000,29000,0
20240725,160400,50466613550,29000,29000,29000,29000,0
20240725,160300,50466613550,29000,29000,29000,29000,0
20240725,160200,50466613550,29000,29000,29000,29000,0
20240725,160100,50466613550,29000,29000,29000,29000,0
20240725,160000,50466613550,29000,29000,29000,29000,0
20240725,155900,50466613550,29000,29000,29000,29000,0
20240725,155800,50466613550,29000,29000,29000,29000,0
20240725,155700,50466613550,29000,29000,29000,29000,0
20240725,155600,50466613550,29000,29000,29000,29000,0
20240725,155500,50466613550,29000,29000,29000,29000,0
20240725,155400,50466613550,29000,29000,29000,29000,40651
20240725,155300,50466613550,29000,29000,29000,29000,0
20240725,155200,50466613550,29000,29000,29000,29000,0
20240725,155100,50466613550,29000,29000,29000,29000,0
20240725,155000,50466613550,29000,29000,29000,29000,0
20240725,154900,50466613550,29000,29000,29000,29000,0
20240725,154800,50466613550,29000,29000,29000,29000,0
20240725,154700,50466613550,29000,29000,29000,29000,0
20240725,154600,50466613550,29000,29000,29000,29000,0
20240725,154500,50466613550,29000,29000,29000,29000,0
20240725,154400,50466613550,29000,29000,29000,29000,0
20240725,154300,50466613550,29000,29000,29000,29000,0
20240725,154200,50466613550,29000,29000,29000,29000,0
20240725,154100,50466613550,29000,29000,29000,29000,0
20240725,154000,50466613550,29000,29000,29000,29000,0
20240725,153900,50466613550,29000,29000,29000,29000,0
20240725,153800,50466613550,29000,29000,29000,29000,0
20240725,153700,50466613550,29000,29000,29000,29000,0
20240725,153600,50466613550,29000,29000,29000,29000,0
20240725,153500,50466613550,29000,29000,29000,29000,0
20240725,153400,50466613550,29000,29000,29000,29000,0
20240725,153300,50466613550,29000,29000,29000,29000,0
20240725,153200,50466613550,29000,29000,29000,29000,0
20240725,153100,50466613550,29000,29000,29000,29000,0
20240725,153000,50466613550,29000,29000,29000,29000,40651
20240725,152900,49287734550,29000,29000,29000,29000,0
20240725,152800,49287734550,29000,29000,29000,29000,0
20240725,152700,49287734550,29000,29000,29000,29000,0
20240725,152600,49287734550,29000,29000,29000,29000,0
20240725,152500,49287734550,29000,29000,29000,29000,0
20240725,152400,49287734550,29000,29000,29000,29000,0
20240725,152300,49287734550,29000,29000,29000,29000,0
20240725,152200,49287734550,29000,29000,29000,29000,0
20240725,152100,49287734550,29000,29000,29000,29000,0
20240725,152000,49287734550,29000,29000,29000,29000,0
20240725,151900,49287734550,29000,29000,29000,28950,2813
20240725,151800,49206248200,29000,28900,29000,28900,8558
20240725,151700,48958485500,28900,29000,29000,28900,5971
20240725,151600,48785601800,28950,28950,29000,28950,3169
20240725,151500,48693818750,29000,29000,29000,28950,2286
20240725,151400,48627570650,29000,29000,29000,28950,3231
20240725,151300,48534011450,29000,28950,29000,28950,2476
20240725,151200,48462315500,28950,28950,29000,28950,1779
20240725,151100,48410807150,29000,29000,29000,28950,7691
20240725,151000,48188112050,28950,28950,29000,28950,2870
20240725,150900,48104989400,28950,29000,29000,28950,2122
20240725,150800,48043545750,28950,28950,29000,28950,5935
20240725,150700,47871694200,28950,29000,29000,28950,3793
20240725,150600,47761851900,28950,28950,29000,28950,3016
20240725,150500,47674473800,29000,29000,29000,28950,3248
20240725,150400,47580337100,29000,29000,29000,28950,2752
20240725,150300,47500560250,29000,29000,29000,28950,4550
20240725,150200,47368782350,29000,29000,29000,28950,1989
20240725,150100,47311152950,29000,29000,29050,29000,5116
20240725,150000,47162787100,29000,29000,29050,29000,5297
20240725,145900,47009152100,29000,29000,29050,29000,1013
20240725,145800,46979770850,29000,29000,29050,29000,3563
20240725,145700,46876437300,29050,29050,29050,29000,1087
20240725,145600,46844909650,29050,29050,29050,29000,1201
20240725,145500,46810073900,29050,29000,29050,29000,3487
20240725,145400,46708943150,29000,29000,29050,29000,1405
20240725,145300,46668192850,29050,29000,29050,29000,1928
20240725,145200,46612240800,29050,29000,29100,29000,2989
20240725,145100,46525424250,29050,29050,29100,29000,1747
20240725,145000,46474697000,29050,29100,29100,29050,1842
20240725,144900,46421184150,29100,29050,29100,29000,2129
20240725,144800,46359345050,29050,29050,29100,29000,1640
20240725,144700,46311732800,29050,29050,29100,29000,2466
20240725,144600,46240119350,29000,29050,29100,29000,2295
20240725,144500,46173544250,29100,29050,29100,29000,1021
20240725,144400,46143908750,29050,29050,29100,29050,1935
20240725,144300,46087694400,29100,29100,29100,29050,1687
20240725,144200,46038632100,29100,29100,29150,29050,2187
20240725,144100,45974998500,29150,29100,29150,29100,974
20240725,144000,45946642700,29100,29100,29200,29100,4509
20240725,143900,45815225350,29100,29050,29150,29050,7941
20240725,143800,45584415900,29050,29000,29100,29000,3848
20240725,143700,45472609900,29050,29050,29050,29000,1099
20240725,143600,45440715650,29050,28950,29050,28950,5132
20240725,143500,45291905500,29000,28950,29000,28950,1916
20240725,143400,45236428100,28950,29000,29000,28950,6044
20240725,143300,45061417050,29000,29000,29000,28950,1189
20240725,143200,45026992500,29000,29000,29050,28950,4142
20240725,143100,44906880200,28950,29050,29100,28950,6730
20240725,143000,44711506400,29050,29100,29100,29050,1722
20240725,142900,44661469600,29050,29000,29050,29000,3540
20240725,142800,44558762000,29000,29050,29050,29000,2963
20240725,142700,44472797700,29000,29050,29100,29000,2529
20240725,142600,44399336550,29100,29050,29100,29050,1352
20240725,142500,44360043650,29000,29000,29050,29000,3394
20240725,142400,44261548650,29000,29050,29050,29000,1031
20240725,142300,44231642500,29050,29000,29050,29000,1415
20240725,142200,44190579650,29050,28950,29050,28950,4654
20240725,142100,44055634550,28950,28950,29000,28950,844
20240725,142000,44031194750,28950,29000,29000,28950,1750
20240725,141900,43980514300,29000,29000,29000,28950,918
20240725,141800,43953922750,29000,29000,29000,28950,1911
20240725,141700,43898563300,28950,28950,29000,28900,2723
20240725,141600,43819754300,28950,29000,29000,28950,681
20240725,141500,43800035550,28950,28950,29000,28900,2965
20240725,141400,43714248850,28950,28950,28950,28900,1633
20240725,141300,43667036250,28950,28950,29000,28900,3422
20240725,141200,43568002300,28950,28950,29000,28900,2033
20240725,141100,43509160350,28950,29000,29000,28900,1738
20240725,141000,43458898000,28950,28900,29000,28900,4141
20240725,140900,43339059650,28900,28900,28950,28900,6446
20240725,140800,43152732650,28950,28950,28950,28900,3700
20240725,140700,43045747950,28950,28950,29000,28900,1938
20240725,140600,42989675500,28900,28950,29000,28900,2555
20240725,140500,42915726200,28950,28950,29000,28900,4230
20240725,140400,42793300350,28950,28900,28950,28900,17887
20240725,140300,42276241150,28950,28950,29050,28900,14903
20240725,140200,41844979750,29050,29000,29050,28950,13825
20240725,140100,41444625500,28950,29000,29050,28950,18588
20240725,140000,40905633550,29000,29000,29050,29000,6339
20240725,135900,40721687900,29050,29050,29100,29000,26379
20240725,135800,39956217400,29100,29100,29150,29050,7397
20240725,135700,39740967300,29100,29150,29150,29100,4914
20240725,135600,39597957300,29150,29150,29150,29100,1303
20240725,135500,39560030600,29150,29100,29150,29100,1976
20240725,135400,39502455700,29150,29150,29150,29100,1842
20240725,135300,39448821900,29150,29150,29150,29100,6613
20240725,135200,39256214350,29100,29100,29150,29100,902
20240725,135100,39229955600,29150,29150,29150,29050,7843
20240725,135000,39001737550,29150,29150,29200,29100,9516
20240725,134900,38724540450,29200,29100,29200,29100,1624
20240725,134800,38677205800,29150,29150,29150,29100,1420
20240725,134700,38635864700,29150,29250,29250,29100,2124
20240725,134600,38573900750,29200,29150,29250,29150,4459
20240725,134500,38443590250,29200,29200,29250,29150,4862
20240725,134400,38301612700,29200,29250,29300,29200,17005
20240725,134300,37803760950,29200,29200,29300,29150,6385
20240725,134200,37617118300,29150,29150,29200,29150,8787
20240725,134100,37360625650,29200,29200,29200,29150,738
20240725,134000,37339108000,29150,29100,29150,29100,5359
20240725,133900,37182971950,29150,29100,29150,29100,1062
20240725,133800,37152057700,29150,29200,29200,29100,1456
20240725,133700,37109637300,29150,29100,29200,29100,4762
20240725,133600,36970825250,29050,29050,29100,29050,1381
20240725,133500,36930701150,29050,29050,29100,29050,2944
20240725,133400,36845164250,29050,29150,29150,29050,1875
20240725,133300,36790635450,29150,29100,29150,29100,1515
20240725,133200,36746544050,29150,29150,29150,29100,795
20240725,133100,36723403650,29100,29100,29250,29100,3152
20240725,133000,36631413550,29100,29100,29200,29100,1292
20240725,132900,36593785000,29100,29050,29150,29050,2528
20240725,132800,36520230300,29100,29100,29150,29000,1846
20240725,132700,36466520250,29100,29050,29100,29000,5382
20240725,132600,36310240300,29050,29050,29050,29000,5481
20240725,132500,36151078250,29050,29050,29050,29000,755
20240725,132400,36129172200,29050,29000,29050,29000,2290
20240725,132300,36062757550,29000,29050,29100,29000,1366
20240725,132200,36023073250,29050,29050,29100,29050,1390
20240725,132100,35982691400,29100,29050,29100,29050,1330
20240725,132000,35944051400,29050,29100,29100,29050,1030
20240725,131900,35914124500,29050,29050,29100,29000,1969
20240725,131800,35856949900,29000,29000,29050,29000,2617
20240725,131700,35781040750,29050,29000,29050,29000,2367
20240725,131600,35712302300,29000,29000,29050,29000,2239
20240725,131500,35647308900,29050,29000,29050,29000,1397
20240725,131400,35606788350,29050,29050,29050,28950,1211
20240725,131300,35571669300,29050,28950,29050,28950,5121
20240725,131200,35423183600,28950,28950,29000,28950,2115
20240725,131100,35361876700,28950,28950,29000,28900,2286
20240725,131000,35295668800,28950,28950,29000,28900,1902
20240725,130900,35240611250,28900,29000,29000,28900,1392
20240725,130800,35200315750,28950,28950,28950,28900,1497
20240725,130700,35157005800,28900,28950,28950,28900,4379
20240725,130600,35030264650,28950,28950,29000,28950,977
20240725,130500,35001972950,29000,28950,29000,28950,1487
20240725,130400,34958918200,28950,28950,29000,28950,769
20240725,130300,34936651800,28950,28950,29000,28950,1315
20240725,130200,34898579350,28950,28900,28950,28900,8340
20240725,130100,34657395800,28900,28950,28950,28900,1610
20240725,130000,34610820150,28950,28950,29000,28950,5383
20240725,125900,34454979300,28950,28950,29000,28950,2583
20240725,125800,34380195300,29000,28950,29000,28950,1656
20240725,125700,34332221200,28950,29000,29000,28950,1798
20240725,125600,34280148000,29000,28950,29000,28950,4441
20240725,125500,34151578500,28950,28950,29000,28950,2712
20240725,125400,34073051150,29000,28950,29000,28950,3750
20240725,125300,33964454850,29000,28950,29000,28950,4615
20240725,125200,33830805850,28950,29000,29050,28950,27401
20240725,125100,33036330050,29050,29050,29050,29000,1626
20240725,125000,32989144000,29050,29100,29100,29000,31768
20240725,124900,32067087800,29050,29100,29100,29050,4807
20240725,124800,31927437050,29050,29100,29100,29050,3540
20240725,124700,31824512800,29050,29100,29100,29050,2211
20240725,124600,31760219250,29050,29100,29150,29050,7753
20240725,124500,31534624900,29100,29100,29150,29100,931
20240725,124400,31507523450,29100,29100,29150,29100,1113
20240725,124300,31475129150,29100,29150,29150,29100,1420
20240725,124200,31433783300,29100,29100,29150,29100,911
20240725,124100,31407248700,29100,29150,29150,29100,4202
20240725,124000,31284832550,29100,29150,29150,29100,2183
20240725,123900,31221230900,29100,29100,29100,29050,7227
20240725,123800,31010957000,29100,29050,29100,29050,2325
20240725,123700,30943347900,29100,29050,29100,29050,5022
20240725,123600,30797447050,29050,29050,29100,29050,3559
20240725,123500,30694039100,29100,29050,29100,29050,1921
20240725,123400,30638205050,29100,29050,29100,29050,1844
20240725,123300,30584596300,29100,29150,29200,29050,35955
20240725,123200,29537614700,29200,29200,29250,29200,6125
20240725,123100,29358706800,29200,29250,29250,29200,7516
20240725,123000,29139209650,29250,29250,29250,29200,11453
20240725,122900,28804242150,29200,29250,29250,29200,1601
20240725,122800,28757432250,29250,29250,29250,29200,5919
20240725,122700,28584498250,29200,29250,29250,29200,1082
20240725,122600,28552885800,29250,29250,29250,29200,1230
20240725,122500,28516944250,29250,29250,29250,29200,1026
20240725,122400,28486959050,29250,29250,29250,29200,879
20240725,122300,28461270100,29250,29200,29250,29200,5395
20240725,122200,28303696800,29200,29250,29250,29200,4740
20240725,122100,28165255450,29250,29250,29250,29200,2132
20240725,122000,28102923500,29200,29200,29300,29200,1492
20240725,121900,28059314600,29250,29250,29250,29200,2172
20240725,121800,27995822950,29250,29200,29250,29200,1227
20240725,121700,27959971100,29200,29250,29250,29200,3825
20240725,121600,27848122000,29200,29250,29250,29200,901
20240725,121500,27821796300,29200,29250,29250,29200,694
20240725,121400,27801510900,29200,29200,29250,29200,990
20240725,121300,27772591500,29200,29250,29300,29200,4397
20240725,121200,27643977950,29250,29300,29300,29250,830
20240725,121100,27619684200,29250,29250,29300,29250,1874
20240725,121000,27564863500,29250,29250,29300,29250,649
20240725,120900,27545878000,29250,29250,29300,29250,855
20240725,120800,27520867350,29250,29250,29300,29250,2180
20240725,120700,27457030050,29300,29250,29300,29250,1077
20240725,120600,27425523050,29250,29250,29300,29250,1026
20240725,120500,27395509200,29250,29250,29300,29250,298
20240725,120400,27386791350,29250,29250,29300,29250,1247
20240725,120300,27350299000,29250,29250,29300,29200,1151
20240725,120200,27316653900,29250,29250,29300,29200,1429
20240725,120100,27274855800,29250,29250,29250,29200,928
20240725,120000,27247736850,29250,29250,29300,29200,2866
20240725,115900,27163903600,29250,29300,29300,29250,799
20240725,115800,27140528450,29300,29250,29300,29250,1288
20240725,115700,27102822250,29250,29250,29300,29250,1137
20240725,115600,27069561200,29300,29200,29300,29200,2781
20240725,115500,26988211150,29200,29200,29250,29200,3232
20240725,115400,26893798850,29250,29200,29250,29200,3138
20240725,115300,26802077300,29250,29300,29300,29200,4785
20240725,115200,26662153350,29250,29250,29300,29250,1168
20240725,115100,26627986300,29250,29300,29300,29250,1023
20240725,115000,26598061150,29250,29250,29300,29200,4077
20240725,114900,26478841950,29200,29250,29250,29200,1330
20240725,114800,26439973800,29200,29200,29250,29200,1170
20240725,114700,26405777700,29250,29250,29250,29200,2028
20240725,114600,26346510150,29200,29200,29250,29200,2461
20240725,114500,26274639450,29200,29250,29250,29200,1920
20240725,114400,26218511700,29200,29250,29250,29200,2848
20240725,114300,26135307950,29200,29200,29250,29200,1436
20240725,114200,26093341600,29250,29250,29300,29200,12164
20240725,114100,25737538850,29300,29250,29300,29250,2745
20240725,114000,25657246050,29250,29300,29300,29250,1336
20240725,113900,25618159800,29300,29300,29300,29250,1746
20240725,113800,25567083250,29250,29300,29300,29250,2992
20240725,113700,25479565200,29250,29300,29300,29250,2945
20240725,113600,25393422100,29300,29300,29300,29250,973
20240725,113500,25364959200,29300,29250,29300,29250,2357
20240725,113400,25295934900,29250,29300,29300,29250,1035
20240725,113300,25265650900,29250,29350,29350,29250,18682
20240725,113200,24718966450,29350,29300,29350,29300,4252
20240725,113100,24594380750,29300,29300,29350,29300,1862
20240725,113000,24539823450,29300,29350,29350,29300,1475
20240725,112900,24496601300,29300,29300,29350,29300,897
20240725,112800,24470297000,29350,29400,29400,29300,1363
20240725,112700,24430329250,29400,29400,29400,29350,3290
20240725,112600,24333760000,29350,29300,29500,29300,4289
20240725,112500,24207533250,29350,29350,29350,29300,1140
20240725,112400,24174094850,29350,29350,29400,29350,957
20240725,112300,24145999350,29350,29350,29350,29300,3118
20240725,112200,24054526500,29350,29350,29350,29300,3006
20240725,112100,23966395650,29350,29400,29400,29350,2191
20240725,112000,23902077550,29350,29400,29400,29350,1523
20240725,111900,23857370600,29400,29400,29400,29350,1701
20240725,111800,23807431600,29350,29350,29400,29300,4049
20240725,111700,23688613700,29300,29350,29400,29300,1347
20240725,111600,23649099950,29400,29250,29400,29250,4777
20240725,111500,23509192700,29250,29200,29250,29200,5187
20240725,111400,23357580250,29250,29300,29300,29200,12070
20240725,111300,23004532900,29300,29350,29350,29300,11590
20240725,111200,22664940000,29350,29400,29400,29300,11968
20240725,111100,22313705750,29400,29400,29450,29400,4577
20240725,111000,22179140850,29400,29400,29450,29400,5103
20240725,110900,22029093050,29400,29450,29450,29400,7224
20240725,110800,21816706450,29400,29450,29450,29400,5822
20240725,110700,21645504900,29450,29450,29450,29400,6295
20240725,110600,21460276700,29450,29450,29500,29450,7294
20240725,110500,21245468050,29450,29500,29550,29450,6809
20240725,110400,21044800050,29500,29500,29550,29500,1688
20240725,110300,20995003050,29500,29500,29500,29500,343
20240725,110200,20984884550,29550,29550,29550,29500,3645
20240725,110100,20877260350,29500,29500,29550,29500,7895
20240725,110000,20644331450,29550,29550,29550,29500,24754
20240725,105900,19914063200,29550,29550,29550,29500,1555
20240725,105800,19868173100,29550,29550,29550,29500,1133
20240725,105700,19834698050,29550,29500,29550,29500,10568
20240725,105600,19522770500,29550,29550,29550,29500,1593
20240725,105500,19475772100,29500,29500,29550,29500,9300
20240725,105400,19201402350,29500,29550,29550,29500,1823
20240725,105300,19147556700,29550,29550,29550,29500,2392
20240725,105200,19076989800,29500,29550,29550,29500,861
20240725,105100,19051574550,29550,29500,29550,29500,4642
20240725,105000,18914625400,29500,29550,29550,29500,1344
20240725,104900,18874954700,29550,29550,29550,29500,2814
20240725,104800,18791842250,29550,29550,29550,29500,1684
20240725,104700,18742117200,29550,29550,29550,29500,1547
20240725,104600,18696427100,29550,29600,29600,29500,2511
20240725,104500,18622230200,29550,29600,29600,29550,2547
20240725,104400,18546951950,29600,29600,29600,29550,745
20240725,104300,18524929450,29600,29550,29600,29550,603
20240725,104200,18507109750,29600,29600,29600,29550,3215
20240725,104100,18412089650,29600,29550,29600,29550,13860
20240725,104000,18002523250,29550,29600,29600,29550,6208
20240725,103900,17819050900,29550,29600,29600,29550,1184
20240725,103800,17784030450,29600,29600,29600,29550,2920
20240725,103700,17697673450,29550,29600,29600,29550,1475
20240725,103600,17654034950,29550,29550,29600,29550,1715
20240725,103500,17603277050,29600,29600,29600,29550,2205
20240725,103400,17538065150,29600,29550,29600,29550,3090
20240725,103300,17446750250,29600,29600,29600,29550,1515
20240725,103200,17401972350,29600,29600,29600,29550,1364
20240725,103100,17361642300,29600,29600,29600,29550,503
20240725,103000,17346760100,29600,29600,29650,29550,29891
20240725,102900,16461996100,29600,29650,29650,29600,866
20240725,102800,16436358150,29650,29650,29650,29600,1004
20240725,102700,16406611200,29650,29650,29700,29650,2981
20240725,102600,16318220550,29650,29700,29700,29650,960
20240725,102500,16289752500,29700,29700,29700,29650,5110
20240725,102400,16138217750,29700,29750,29750,29650,12907
20240725,102300,15755016250,29750,29750,29750,29700,1040
20240725,102200,15724104400,29750,29750,29750,29700,2443
20240725,102100,15651441150,29750,29750,29750,29700,3726
20240725,102000,15540614100,29750,29800,29800,29750,974
20240725,101900,15511637350,29750,29750,29800,29750,1228
20240725,101800,15475102600,29800,29750,29800,29750,608
20240725,101700,15457009000,29700,29650,29750,29650,7260
20240725,101600,15241332000,29700,29700,29700,29650,589
20240725,101500,15223859950,29700,29700,29700,29650,1380
20240725,101400,15182884550,29700,29700,29700,29650,2152
20240725,101300,15119063650,29650,29650,29700,29650,1260
20240725,101200,15081701800,29700,29650,29700,29650,1780
20240725,101100,15028917900,29650,29650,29700,29650,791
20240725,101000,15005455600,29650,29650,29700,29600,4980
20240725,100900,14857823900,29650,29650,29650,29600,1574
20240725,100800,14811167500,29700,29650,29700,29600,2253
20240725,100700,14744416650,29650,29650,29700,29600,4124
20240725,100600,14622244050,29650,29650,29650,29600,713
20240725,100500,14601114300,29650,29650,29650,29600,1324
20240725,100400,14561892900,29650,29650,29700,29600,6039
20240725,100300,14382851500,29700,29700,29750,29650,3545
20240725,100200,14277696650,29650,29750,29800,29650,3887
20240725,100100,14162244050,29700,29650,29800,29650,6259
20240725,100000,13976215500,29650,29700,29700,29650,3624
20240725,095900,13868657500,29700,29700,29700,29650,757
20240725,095800,13846179950,29650,29750,29750,29650,5460
20240725,095700,13683974000,29750,29750,29800,29700,2019
20240725,095600,13623920900,29700,29800,29800,29700,1376
20240725,095500,13582975750,29800,29700,29800,29700,2220
20240725,095400,13516950850,29700,29750,29750,29700,1809
20240725,095300,13463213450,29700,29700,29700,29650,3332
20240725,095200,13364263750,29700,29700,29700,29600,8974
20240725,095100,13098175800,29700,29700,29700,29650,2097
20240725,095000,13035945050,29700,29750,29750,29650,7195
20240725,094900,12822304350,29750,29750,29800,29700,9517
20240725,094800,12539178750,29750,29750,29750,29700,863
20240725,094700,12513513900,29750,29750,29750,29700,1557
20240725,094600,12467198400,29750,29650,29750,29650,1718
20240725,094500,12416172150,29700,29600,29700,29600,5055
20240725,094400,12266314350,29600,29600,29650,29600,1986
20240725,094300,12207501650,29600,29600,29650,29550,3801
20240725,094200,12095034750,29600,29600,29600,29550,8234
20240725,094100,11851335950,29600,29600,29600,29550,2879
20240725,094000,11766148900,29550,29600,29650,29550,11246
20240725,093900,11433422350,29600,29600,29600,29550,2100
20240725,093800,11371346600,29600,29600,29600,29550,5277
20240725,093700,11215378450,29550,29600,29600,29500,12323
20240725,093600,10851564250,29600,29600,29650,29550,9162
20240725,093500,10580676000,29550,29600,29600,29550,12992
20240725,093400,10196699900,29600,29600,29600,29550,6067
20240725,093300,10017137350,29600,29550,29600,29550,8902
20240725,093200,9753743250,29600,29600,29600,29550,4893
20240725,093100,9609055300,29550,29650,29650,29550,18038
20240725,093000,9075222650,29600,29650,29700,29600,16997
20240725,092900,8571272650,29650,29700,29750,29650,32340
20240725,092800,7611294850,29700,29750,29800,29700,4425
20240725,092700,7479750400,29750,29750,29800,29750,3809
20240725,092600,7366422500,29800,29800,29800,29750,5271
20240725,092500,7209580950,29800,29800,29850,29750,10079
20240725,092400,6909350150,29800,29800,29850,29800,2523
20240725,092300,6834144600,29800,29850,29850,29800,3455
20240725,092200,6731163600,29850,29800,29850,29800,946
20240725,092100,6702960150,29800,29800,29850,29750,4257
20240725,092000,6576061900,29800,29850,29900,29800,7251
20240725,091900,6359661500,29850,29950,29950,29850,3407
20240725,091800,6257812700,29950,29950,30000,29900,3425
20240725,091700,6155233450,29950,29900,29950,29850,5023
20240725,091600,6005076850,29900,29750,29900,29750,5043
20240725,091500,5854628100,29750,29700,29800,29700,5658
20240725,091400,5686396450,29700,29700,29750,29700,3299
20240725,091300,5588385700,29700,29750,29750,29700,4780
20240725,091200,5446351200,29700,29800,29800,29700,7970
20240725,091100,5209204000,29800,29850,29850,29750,15738
20240725,091000,4740019650,29850,30050,30050,29850,15274
20240725,090900,4283000450,30050,30000,30050,30000,2009
20240725,090800,4222717250,30000,29950,30000,29900,11350
20240725,090700,3882522850,29950,29900,30050,29850,9686
20240725,090600,3592467650,29900,29850,29900,29800,4419
20240725,090500,3460586900,29800,29850,29850,29700,9829
20240725,090400,3167770200,29750,29750,29850,29650,12121
20240725,090300,2807198000,29750,29650,29750,29600,13887
20240725,090200,2394984400,29700,29600,29800,29550,8778
20240725,090100,2134497100,29600,29750,29800,29550,17991
20240725,090000,1600498950,29800,29550,29900,29500,54087