stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194000,3886337650,26200,26200,26200,26200,1253
20230724,193900,3886337650,26200,26200,26200,26200,0
20230724,193800,3886337650,26200,26200,26200,26200,0
20230724,193700,3886337650,26200,26200,26200,26200,0
20230724,193600,3886337650,26200,26200,26200,26200,0
20230724,193500,3886337650,26200,26200,26200,26200,0
20230724,193400,3886337650,26200,26200,26200,26200,0
20230724,193300,3886337650,26200,26200,26200,26200,0
20230724,193200,3886337650,26200,26200,26200,26200,0
20230724,193100,3886337650,26200,26200,26200,26200,0
20230724,193000,3886337650,26200,26200,26200,26200,0
20230724,192900,3886337650,26200,26200,26200,26200,0
20230724,192800,3886337650,26200,26200,26200,26200,0
20230724,192700,3886337650,26200,26200,26200,26200,0
20230724,192600,3886337650,26200,26200,26200,26200,0
20230724,192500,3886337650,26200,26200,26200,26200,0
20230724,192400,3886337650,26200,26200,26200,26200,0
20230724,192300,3886337650,26200,26200,26200,26200,0
20230724,192200,3886337650,26200,26200,26200,26200,0
20230724,192100,3886337650,26200,26200,26200,26200,0
20230724,192000,3886337650,26200,26200,26200,26200,0
20230724,191900,3886337650,26200,26200,26200,26200,0
20230724,191800,3886337650,26200,26200,26200,26200,0
20230724,191700,3886337650,26200,26200,26200,26200,0
20230724,191600,3886337650,26200,26200,26200,26200,0
20230724,191500,3886337650,26200,26200,26200,26200,0
20230724,191400,3886337650,26200,26200,26200,26200,0
20230724,191300,3886337650,26200,26200,26200,26200,0
20230724,191200,3886337650,26200,26200,26200,26200,0
20230724,191100,3886337650,26200,26200,26200,26200,0
20230724,191000,3886337650,26200,26200,26200,26200,1253
20230724,190900,3886337650,26200,26200,26200,26200,0
20230724,190800,3886337650,26200,26200,26200,26200,0
20230724,190700,3886337650,26200,26200,26200,26200,0
20230724,190600,3886337650,26200,26200,26200,26200,0
20230724,190500,3886337650,26200,26200,26200,26200,0
20230724,190400,3886337650,26200,26200,26200,26200,0
20230724,190300,3886337650,26200,26200,26200,26200,0
20230724,190200,3886337650,26200,26200,26200,26200,0
20230724,190100,3886337650,26200,26200,26200,26200,0
20230724,190000,3886337650,26200,26200,26200,26200,0
20230724,185900,3886337650,26200,26200,26200,26200,0
20230724,185800,3886337650,26200,26200,26200,26200,0
20230724,185700,3886337650,26200,26200,26200,26200,0
20230724,185600,3886337650,26200,26200,26200,26200,0
20230724,185500,3886337650,26200,26200,26200,26200,0
20230724,185400,3886337650,26200,26200,26200,26200,0
20230724,185300,3886337650,26200,26200,26200,26200,0
20230724,185200,3886337650,26200,26200,26200,26200,0
20230724,185100,3886337650,26200,26200,26200,26200,0
20230724,185000,3886337650,26200,26200,26200,26200,0
20230724,184900,3886337650,26200,26200,26200,26200,0
20230724,184800,3886337650,26200,26200,26200,26200,0
20230724,184700,3886337650,26200,26200,26200,26200,0
20230724,184600,3886337650,26200,26200,26200,26200,0
20230724,184500,3886337650,26200,26200,26200,26200,0
20230724,184400,3886337650,26200,26200,26200,26200,0
20230724,184300,3886337650,26200,26200,26200,26200,0
20230724,184200,3886337650,26200,26200,26200,26200,0
20230724,184100,3886337650,26200,26200,26200,26200,0
20230724,184000,3886337650,26200,26200,26200,26200,1253
20230724,183900,3886337650,26200,26200,26200,26200,0
20230724,183800,3886337650,26200,26200,26200,26200,0
20230724,183700,3886337650,26200,26200,26200,26200,0
20230724,183600,3886337650,26200,26200,26200,26200,0
20230724,183500,3886337650,26200,26200,26200,26200,0
20230724,183400,3886337650,26200,26200,26200,26200,0
20230724,183300,3886337650,26200,26200,26200,26200,0
20230724,183200,3886337650,26200,26200,26200,26200,0
20230724,183100,3886337650,26200,26200,26200,26200,0
20230724,183000,3886337650,26200,26200,26200,26200,0
20230724,182900,3886337650,26200,26200,26200,26200,0
20230724,182800,3886337650,26200,26200,26200,26200,0
20230724,182700,3886337650,26200,26200,26200,26200,0
20230724,182600,3886337650,26200,26200,26200,26200,0
20230724,182500,3886337650,26200,26200,26200,26200,0
20230724,182400,3886337650,26200,26200,26200,26200,0
20230724,182300,3886337650,26200,26200,26200,26200,0
20230724,182200,3886337650,26200,26200,26200,26200,0
20230724,182100,3886337650,26200,26200,26200,26200,0
20230724,182000,3886337650,26200,26200,26200,26200,0
20230724,181900,3886337650,26200,26200,26200,26200,0
20230724,181800,3886337650,26200,26200,26200,26200,0
20230724,181700,3886337650,26200,26200,26200,26200,0
20230724,181600,3886337650,26200,26200,26200,26200,0
20230724,181500,3886337650,26200,26200,26200,26200,0
20230724,181400,3886337650,26200,26200,26200,26200,0
20230724,181300,3886337650,26200,26200,26200,26200,0
20230724,181200,3886337650,26200,26200,26200,26200,0
20230724,181100,3886337650,26200,26200,26200,26200,0
20230724,181000,3886337650,26200,26200,26200,26200,1253
20230724,180900,3886337650,26200,26200,26200,26200,0
20230724,180800,3886337650,26200,26200,26200,26200,0
20230724,180700,3886337650,26200,26200,26200,26200,0
20230724,180600,3886337650,26200,26200,26200,26200,0
20230724,180500,3886337650,26200,26200,26200,26200,0
20230724,180400,3886337650,26200,26200,26200,26200,0
20230724,180300,3886337650,26200,26200,26200,26200,0
20230724,180200,3886337650,26200,26200,26200,26200,0
20230724,180100,3886337650,26200,26200,26200,26200,0
20230724,180000,3886337650,26200,26200,26200,26200,0
20230724,175900,3886337650,26200,26200,26200,26200,0
20230724,175800,3886337650,26200,26200,26200,26200,0
20230724,175700,3886337650,26200,26200,26200,26200,0
20230724,175600,3886337650,26200,26200,26200,26200,0
20230724,175500,3886337650,26200,26200,26200,26200,0
20230724,175400,3886337650,26200,26200,26200,26200,0
20230724,175300,3886337650,26200,26200,26200,26200,0
20230724,175200,3886337650,26200,26200,26200,26200,0
20230724,175100,3886337650,26200,26200,26200,26200,0
20230724,175000,3886337650,26200,26200,26200,26200,0
20230724,174900,3886337650,26200,26200,26200,26200,0
20230724,174800,3886337650,26200,26200,26200,26200,0
20230724,174700,3886337650,26200,26200,26200,26200,0
20230724,174600,3886337650,26200,26200,26200,26200,0
20230724,174500,3886337650,26200,26200,26200,26200,0
20230724,174400,3886337650,26200,26200,26200,26200,0
20230724,174300,3886337650,26200,26200,26200,26200,0
20230724,174200,3886337650,26200,26200,26200,26200,0
20230724,174100,3886337650,26200,26200,26200,26200,0
20230724,174000,3886337650,26200,26200,26200,26200,1253
20230724,173900,3886337650,26200,26200,26200,26200,0
20230724,173800,3886337650,26200,26200,26200,26200,0
20230724,173700,3886337650,26200,26200,26200,26200,0
20230724,173600,3886337650,26200,26200,26200,26200,0
20230724,173500,3886337650,26200,26200,26200,26200,0
20230724,173400,3886337650,26200,26200,26200,26200,0
20230724,173300,3886337650,26200,26200,26200,26200,0
20230724,173200,3886337650,26200,26200,26200,26200,0
20230724,173100,3886337650,26200,26200,26200,26200,0
20230724,173000,3886337650,26200,26200,26200,26200,0
20230724,172900,3886337650,26200,26200,26200,26200,0
20230724,172800,3886337650,26200,26200,26200,26200,0
20230724,172700,3886337650,26200,26200,26200,26200,0
20230724,172600,3886337650,26200,26200,26200,26200,0
20230724,172500,3886337650,26200,26200,26200,26200,0
20230724,172400,3886337650,26200,26200,26200,26200,0
20230724,172300,3886337650,26200,26200,26200,26200,0
20230724,172200,3886337650,26200,26200,26200,26200,0
20230724,172100,3886337650,26200,26200,26200,26200,0
20230724,172000,3886337650,26200,26200,26200,26200,0
20230724,171900,3886337650,26200,26200,26200,26200,0
20230724,171800,3886337650,26200,26200,26200,26200,0
20230724,171700,3886337650,26200,26200,26200,26200,0
20230724,171600,3886337650,26200,26200,26200,26200,0
20230724,171500,3886337650,26200,26200,26200,26200,0
20230724,171400,3886337650,26200,26200,26200,26200,0
20230724,171300,3886337650,26200,26200,26200,26200,0
20230724,171200,3886337650,26200,26200,26200,26200,0
20230724,171100,3886337650,26200,26200,26200,26200,0
20230724,171000,3886337650,26200,26200,26200,26200,1253
20230724,170900,3886337650,26200,26200,26200,26200,0
20230724,170800,3886337650,26200,26200,26200,26200,0
20230724,170700,3886337650,26200,26200,26200,26200,0
20230724,170600,3886337650,26200,26200,26200,26200,0
20230724,170500,3886337650,26200,26200,26200,26200,0
20230724,170400,3886337650,26200,26200,26200,26200,0
20230724,170300,3886337650,26200,26200,26200,26200,0
20230724,170200,3886337650,26200,26200,26200,26200,0
20230724,170100,3886337650,26200,26200,26200,26200,0
20230724,170000,3886337650,26200,26200,26200,26200,0
20230724,165900,3886337650,26200,26200,26200,26200,0
20230724,165800,3886337650,26200,26200,26200,26200,0
20230724,165700,3886337650,26200,26200,26200,26200,0
20230724,165600,3886337650,26200,26200,26200,26200,0
20230724,165500,3886337650,26200,26200,26200,26200,0
20230724,165400,3886337650,26200,26200,26200,26200,0
20230724,165300,3886337650,26200,26200,26200,26200,0
20230724,165200,3886337650,26200,26200,26200,26200,0
20230724,165100,3886337650,26200,26200,26200,26200,0
20230724,165000,3886337650,26200,26200,26200,26200,0
20230724,164900,3886337650,26200,26200,26200,26200,0
20230724,164800,3886337650,26200,26200,26200,26200,0
20230724,164700,3886337650,26200,26200,26200,26200,0
20230724,164600,3886337650,26200,26200,26200,26200,0
20230724,164500,3886337650,26200,26200,26200,26200,0
20230724,164400,3886337650,26200,26200,26200,26200,0
20230724,164300,3886337650,26200,26200,26200,26200,0
20230724,164200,3886337650,26200,26200,26200,26200,0
20230724,164100,3886337650,26200,26200,26200,26200,0
20230724,164000,3886337650,26200,26200,26200,26200,1253
20230724,163900,3886337650,26200,26200,26200,26200,0
20230724,163800,3886337650,26200,26200,26200,26200,0
20230724,163700,3886337650,26200,26200,26200,26200,0
20230724,163600,3886337650,26200,26200,26200,26200,0
20230724,163500,3886337650,26200,26200,26200,26200,0
20230724,163400,3886337650,26200,26200,26200,26200,0
20230724,163300,3886337650,26200,26200,26200,26200,0
20230724,163200,3886337650,26200,26200,26200,26200,0
20230724,163100,3886337650,26200,26200,26200,26200,0
20230724,163000,3886337650,26200,26200,26200,26200,0
20230724,162900,3886337650,26200,26200,26200,26200,0
20230724,162800,3886337650,26200,26200,26200,26200,0
20230724,162700,3886337650,26200,26200,26200,26200,0
20230724,162600,3886337650,26200,26200,26200,26200,0
20230724,162500,3886337650,26200,26200,26200,26200,0
20230724,162400,3886337650,26200,26200,26200,26200,0
20230724,162300,3886337650,26200,26200,26200,26200,0
20230724,162200,3886337650,26200,26200,26200,26200,0
20230724,162100,3886337650,26200,26200,26200,26200,0
20230724,162000,3886337650,26200,26200,26200,26200,0
20230724,161900,3886337650,26200,26200,26200,26200,0
20230724,161800,3886337650,26200,26200,26200,26200,0
20230724,161700,3886337650,26200,26200,26200,26200,0
20230724,161600,3886337650,26200,26200,26200,26200,0
20230724,161500,3886337650,26200,26200,26200,26200,0
20230724,161400,3886337650,26200,26200,26200,26200,0
20230724,161300,3886337650,26200,26200,26200,26200,0
20230724,161200,3886337650,26200,26200,26200,26200,0
20230724,161100,3886337650,26200,26200,26200,26200,0
20230724,161000,3886337650,26200,26200,26200,26200,1253
20230724,160900,3886337650,26200,26200,26200,26200,0
20230724,160800,3886337650,26200,26200,26200,26200,0
20230724,160700,3886337650,26200,26200,26200,26200,0
20230724,160600,3886337650,26200,26200,26200,26200,0
20230724,160500,3886337650,26200,26200,26200,26200,0
20230724,160400,3886337650,26200,26200,26200,26200,0
20230724,160300,3886337650,26200,26200,26200,26200,0
20230724,160200,3886337650,26200,26200,26200,26200,0
20230724,160100,3886337650,26200,26200,26200,26200,0
20230724,160000,3886337650,26200,26200,26200,26200,0
20230724,155900,3886337650,26200,26200,26200,26200,0
20230724,155800,3886337650,26200,26200,26200,26200,0
20230724,155700,3886337650,26200,26200,26200,26200,0
20230724,155600,3886337650,26200,26200,26200,26200,0
20230724,155500,3886337650,26200,26200,26200,26200,0
20230724,155400,3886337650,26200,26200,26200,26200,0
20230724,155300,3886337650,26200,26200,26200,26200,0
20230724,155200,3886337650,26200,26200,26200,26200,0
20230724,155100,3886337650,26200,26200,26200,26200,0
20230724,155000,3886337650,26200,26200,26200,26200,0
20230724,154900,3886337650,26200,26200,26200,26200,0
20230724,154800,3886337650,26200,26200,26200,26200,0
20230724,154700,3886337650,26200,26200,26200,26200,0
20230724,154600,3886337650,26200,26200,26200,26200,0
20230724,154500,3886337650,26200,26200,26200,26200,0
20230724,154400,3886337650,26200,26200,26200,26200,0
20230724,154300,3886337650,26200,26200,26200,26200,0
20230724,154200,3886337650,26200,26200,26200,26200,0
20230724,154100,3886337650,26200,26200,26200,26200,0
20230724,154000,3886337650,26200,26200,26200,26200,1253
20230724,153900,3886337650,26200,26200,26200,26200,0
20230724,153800,3886337650,26200,26200,26200,26200,0
20230724,153700,3886337650,26200,26200,26200,26200,0
20230724,153600,3886337650,26200,26200,26200,26200,0
20230724,153500,3886337650,26200,26200,26200,26200,0
20230724,153400,3886337650,26200,26200,26200,26200,0
20230724,153300,3886337650,26200,26200,26200,26200,0
20230724,153200,3886337650,26200,26200,26200,26200,0
20230724,153100,3886337650,26200,26200,26200,26200,0
20230724,153000,3886337650,26200,26200,26200,26200,1253
20230724,152900,3853509050,26300,26300,26300,26300,0
20230724,152800,3853509050,26300,26300,26300,26300,0
20230724,152700,3853509050,26300,26300,26300,26300,0
20230724,152600,3853509050,26300,26300,26300,26300,0
20230724,152500,3853509050,26300,26300,26300,26300,0
20230724,152400,3853509050,26300,26300,26300,26300,0
20230724,152300,3853509050,26300,26300,26300,26300,0
20230724,152200,3853509050,26300,26300,26300,26300,0
20230724,152100,3853509050,26300,26300,26300,26300,0
20230724,152000,3853509050,26300,26300,26300,26300,0
20230724,151900,3853509050,26300,26300,26300,26250,155
20230724,151800,3849438500,26300,26300,26300,26250,340
20230724,151700,3840497150,26350,26300,26350,26300,26
20230724,151600,3839813300,26350,26300,26350,26300,797
20230724,151500,3818842000,26300,26250,26300,26200,577
20230724,151400,3803700950,26250,26300,26300,26200,173
20230724,151300,3799159400,26300,26250,26300,26250,721
20230724,151200,3780202150,26200,26250,26250,26200,177
20230724,151100,3775557450,26250,26200,26250,26200,977
20230724,151000,3749944000,26200,26200,26200,26150,12
20230724,150900,3749629700,26200,26200,26200,26200,249
20230724,150800,3743105900,26150,26150,26150,26150,19
20230724,150700,3742609050,26200,26200,26200,26150,110
20230724,150600,3739732350,26200,26150,26200,26150,16
20230724,150500,3739313350,26200,26200,26200,26200,10
20230724,150400,3739051350,26200,26200,26200,26150,51
20230724,150300,3737715450,26200,26200,26200,26150,14
20230724,150200,3737348750,26200,26100,26200,26100,443
20230724,150100,3725783500,26100,26100,26100,26050,52
20230724,150000,3724427300,26100,26050,26100,26050,472
20230724,145900,3712110100,26100,26050,26100,26050,25
20230724,145800,3711458600,26050,26000,26050,26000,1917
20230724,145700,3661597350,26000,26050,26050,26000,95
20230724,145600,3659124150,26050,26050,26050,26050,272
20230724,145500,3652038550,26050,26050,26050,26050,0
20230724,145400,3652038550,26050,26050,26050,26050,100
20230724,145300,3649433550,26050,26050,26050,26050,292
20230724,145200,3641826950,26050,26100,26100,26000,599
20230724,145100,3626235450,26050,26050,26050,26050,5
20230724,145000,3626105200,26050,26050,26050,26050,18
20230724,144900,3625636300,26050,26100,26100,26050,280
20230724,144800,3618328350,26100,26050,26100,26050,21
20230724,144700,3617781250,26050,26000,26050,26000,128
20230724,144600,3614451850,26050,26050,26050,26000,2604
20230724,144500,3546732450,26050,26050,26050,26050,5
20230724,144400,3546602200,26050,26050,26050,26050,0
20230724,144300,3546602200,26050,26050,26050,26050,24
20230724,144200,3545977000,26050,26050,26050,26050,339
20230724,144100,3537146050,26100,26100,26100,26100,48
20230724,144000,3535893250,26100,26100,26100,26000,1073
20230724,143900,3507974600,26050,26050,26050,26050,1
20230724,143800,3507948550,26050,26050,26050,26050,137
20230724,143700,3504379700,26050,26050,26050,26050,0
20230724,143600,3504379700,26050,26050,26050,26050,34
20230724,143500,3503494000,26050,26050,26050,26050,101
20230724,143400,3500862950,26050,26050,26050,26050,39
20230724,143300,3499847000,26050,26050,26050,26050,10
20230724,143200,3499586500,26100,26100,26100,26050,85
20230724,143100,3497370500,26100,26100,26100,26100,0
20230724,143000,3497370500,26100,26100,26100,26100,154
20230724,142900,3493351100,26150,26150,26150,26150,5
20230724,142800,3493220350,26150,26150,26150,26150,22
20230724,142700,3492645050,26150,26150,26150,26150,140
20230724,142600,3488984050,26150,26200,26200,26150,8
20230724,142500,3488774800,26150,26150,26150,26100,280
20230724,142400,3481454450,26150,26150,26150,26150,33
20230724,142300,3480591500,26050,26100,26100,26050,160
20230724,142200,3476417200,26150,26150,26150,26150,19
20230724,142100,3475920350,26150,26150,26150,26150,13
20230724,142000,3475580400,26150,26150,26150,26150,3
20230724,141900,3475501950,26100,26100,26100,26100,90
20230724,141800,3473152950,26100,26100,26100,26100,53
20230724,141700,3471769650,26100,26100,26100,26050,2224
20230724,141600,3413725550,26100,26100,26100,26100,20
20230724,141500,3413203550,26100,26100,26100,26100,0
20230724,141400,3413203550,26100,26100,26100,26100,2
20230724,141300,3413151350,26050,26050,26050,26050,0
20230724,141200,3413151350,26050,26050,26050,26050,39
20230724,141100,3412135400,26050,26050,26050,26000,221
20230724,141000,3406383550,26000,26000,26050,26000,94
20230724,140900,3403938800,26000,26000,26000,26000,15
20230724,140800,3403548800,26000,26050,26100,26000,231
20230724,140700,3397527550,26050,26050,26050,26050,119
20230724,140600,3394427600,26100,26100,26100,26100,10
20230724,140500,3394166600,26000,26000,26000,26000,3
20230724,140400,3394088600,26000,26000,26000,26000,166
20230724,140300,3389772600,26000,26000,26000,26000,892
20230724,140200,3366580600,26000,25950,26000,25950,2
20230724,140100,3366528650,26000,26000,26000,26000,1
20230724,140000,3366502650,26000,26000,26000,26000,1
20230724,135900,3366476650,25950,25950,25950,25950,3
20230724,135800,3366398800,25950,25950,25950,25900,142
20230724,135700,3362716800,25950,25950,25950,25950,0
20230724,135600,3362716800,25950,25950,25950,25950,166
20230724,135500,3358409100,26000,26000,26000,26000,0
20230724,135400,3358409100,26000,25950,26000,25950,128
20230724,135300,3355087000,26000,26000,26000,26000,7
20230724,135200,3354905000,26000,26000,26000,26000,6
20230724,135100,3354749000,25950,26000,26000,25950,12
20230724,135000,3354437450,26000,25950,26000,25950,42
20230724,134900,3353347450,25900,25900,25900,25850,125
20230724,134800,3350110450,25900,25950,25950,25850,83
20230724,134700,3347957900,25900,25850,25900,25850,202
20230724,134600,3342727350,25850,25850,25850,25800,39
20230724,134500,3341719850,25850,25800,25850,25800,5
20230724,134400,3341590650,25800,25850,25850,25750,142
20230724,134300,3337925750,25850,25850,25850,25850,24
20230724,134200,3337305350,25850,25800,25850,25700,1589
20230724,134100,3296384850,25800,25850,25850,25800,76
20230724,134000,3294420650,25850,25850,25900,25750,1383
20230724,133900,3258725600,25850,25900,25900,25850,253
20230724,133800,3252184150,25900,25950,25950,25900,1536
20230724,133700,3212401350,25950,26050,26050,25950,219
20230724,133600,3206710250,26100,26050,26100,26050,53
20230724,133500,3205329550,25950,25950,25950,25950,30
20230724,133400,3204551050,25950,26000,26000,25950,666
20230724,133300,3187265400,26000,26000,26000,26000,20
20230724,133200,3186745400,26000,26050,26050,26000,541
20230724,133100,3172676750,26050,26100,26100,26050,44
20230724,133000,3171530050,26100,26100,26100,26100,0
20230724,132900,3171530050,26100,26100,26100,26100,85
20230724,132800,3169311550,26100,26100,26100,26100,40
20230724,132700,3168267550,26100,26050,26100,26050,339
20230724,132600,3159425050,25900,26050,26100,25900,1370
20230724,132500,3123860400,26050,26050,26050,26050,0
20230724,132400,3123860400,26050,26050,26050,26050,0
20230724,132300,3123860400,26050,26100,26100,26050,74
20230724,132200,3121929150,26100,26150,26150,26100,79
20230724,132100,3119867000,26150,26100,26150,26100,5
20230724,132000,3119736450,26100,26100,26100,26100,0
20230724,131900,3119736450,26100,26100,26100,26000,2783
20230724,131800,3047344450,26150,26100,26150,26100,77
20230724,131700,3045330950,26100,26100,26100,26100,20
20230724,131600,3044808950,26100,26100,26100,26050,963
20230724,131500,3019674700,26100,26100,26100,26100,2
20230724,131400,3019622500,26150,26100,26150,26100,116
20230724,131300,3016594850,26150,26150,26150,26150,6
20230724,131200,3016437950,26100,26100,26100,26100,0
20230724,131100,3016437950,26100,26100,26100,26100,50
20230724,131000,3015132950,26100,26150,26150,26100,21
20230724,130900,3014584800,26150,26150,26150,26150,10
20230724,130800,3014323300,26100,26100,26100,26100,0
20230724,130700,3014323300,26100,26050,26150,26050,433
20230724,130600,3003022050,26100,26050,26100,26050,605
20230724,130500,2987257750,26050,26050,26050,26050,1
20230724,130400,2987231700,26050,26000,26050,26000,54
20230724,130300,2985827550,26050,26050,26050,26050,0
20230724,130200,2985827550,26050,26050,26050,26050,111
20230724,130100,2982936000,26050,26000,26050,25950,750
20230724,130000,2963433500,26000,25950,26000,25950,1288
20230724,125900,2930007400,25900,25900,25900,25900,223
20230724,125800,2924231700,25950,25950,25950,25950,3
20230724,125700,2924153850,25900,25900,25900,25900,1
20230724,125600,2924127950,25950,25950,25950,25950,173
20230724,125500,2919638600,25950,26000,26000,25950,8
20230724,125400,2919430800,25950,25950,25950,25950,10
20230724,125300,2919171300,25950,26000,26000,25950,112
20230724,125200,2916264800,26000,25950,26000,25950,1371
20230724,125100,2880682350,25950,26000,26000,25850,10446
20230724,125000,2610576350,26000,26000,26000,25950,385
20230724,124900,2600585450,25950,25950,26000,25950,140
20230724,124800,2596947950,25950,26000,26000,25950,142
20230724,124700,2593261950,26000,26000,26000,25950,100
20230724,124600,2590664300,26000,26000,26000,26000,4
20230724,124500,2590560300,25950,25950,25950,25950,540
20230724,124400,2576547300,25900,26000,26000,25800,10426
20230724,124300,2306884050,26050,26050,26050,26000,4
20230724,124200,2306779900,26050,26000,26050,26000,46
20230724,124100,2305583650,26000,25950,26100,25950,1276
20230724,124000,2272418850,25950,26000,26000,25950,73
20230724,123900,2270524350,25950,26050,26050,25800,10367
20230724,123800,2002512850,26100,26100,26100,26100,0
20230724,123700,2002512850,26100,26100,26100,26100,10
20230724,123600,2002251850,26100,26100,26100,26100,10
20230724,123500,2001990850,26100,26050,26100,26050,24
20230724,123400,2001364500,26050,26050,26050,26050,362
20230724,123300,1991934400,26050,26000,26050,26000,201
20230724,123200,1986705050,26050,26050,26050,26050,1
20230724,123100,1986679000,26050,26050,26050,26050,62
20230724,123000,1985063900,26050,26050,26050,26050,71
20230724,122900,1983214350,26050,26050,26050,26050,103
20230724,122800,1980531200,26000,26000,26000,26000,3
20230724,122700,1980453200,26000,26000,26000,26000,198
20230724,122600,1975305200,26000,26000,26000,26000,39
20230724,122500,1974291200,25950,26000,26000,25950,21
20230724,122400,1973745700,25950,25950,25950,25950,24
20230724,122300,1973122900,26000,26000,26000,26000,10
20230724,122200,1972862900,25950,25950,25950,25950,0
20230724,122100,1972862900,25950,25950,25950,25950,20
20230724,122000,1972343900,25950,25950,25950,25950,0
20230724,121900,1972343900,25950,25950,25950,25950,100
20230724,121800,1969748900,25950,25950,25950,25950,1
20230724,121700,1969722950,25950,25950,25950,25950,0
20230724,121600,1969722950,25950,25950,25950,25950,266
20230724,121500,1962820250,25950,25950,25950,25950,142
20230724,121400,1959135350,25950,25950,25950,25950,104
20230724,121300,1956436550,25950,25950,25950,25950,211
20230724,121200,1950961100,26000,25950,26000,25900,454
20230724,121100,1939179850,25950,25950,25950,25950,469
20230724,121000,1927009300,25950,25950,25950,25900,55
20230724,120900,1925584550,25900,25900,25900,25900,47
20230724,120800,1924367250,25950,25950,25950,25950,0
20230724,120700,1924367250,25950,25950,25950,25950,2
20230724,120600,1924315350,25950,25950,25950,25900,61
20230724,120500,1922734450,25950,25950,25950,25950,34
20230724,120400,1921852150,26000,25950,26000,25950,9
20230724,120300,1921618550,25950,25900,25950,25900,23
20230724,120200,1921022450,25900,25950,25950,25900,52
20230724,120100,1919675600,25950,25850,25950,25850,4
20230724,120000,1919571900,25850,25850,25850,25850,88
20230724,115900,1917297100,25850,25850,25850,25850,0
20230724,115800,1917297100,25850,25900,25900,25850,257
20230724,115700,1910650900,25900,25900,25900,25900,12
20230724,115600,1910340100,25900,25950,25950,25900,75
20230724,115500,1908397350,25850,25850,25850,25850,279
20230724,115400,1901185200,25850,25900,25900,25850,160
20230724,115300,1897043200,25950,25950,25950,25900,39
20230724,115200,1896031900,25900,25950,25950,25900,1057
20230724,115100,1868652800,25950,26000,26000,25950,349
20230724,115000,1859596000,25950,25950,25950,25950,80
20230724,114900,1857520000,25950,26000,26000,25950,105
20230724,114800,1854794800,26000,26000,26000,26000,84
20230724,114700,1852610800,26000,26000,26000,26000,68
20230724,114600,1850842800,26000,26000,26000,26000,52
20230724,114500,1849490800,26000,26050,26050,26000,10
20230724,114400,1849230350,26050,26050,26050,26050,0
20230724,114300,1849230350,26050,26050,26050,26050,50
20230724,114200,1847927850,26050,26000,26050,25950,201
20230724,114100,1842709150,26000,26000,26000,26000,57
20230724,114000,1841227150,26000,26050,26050,26000,301
20230724,113900,1833396400,26000,26000,26000,26000,3
20230724,113800,1833318400,26050,26050,26050,26050,348
20230724,113700,1824253000,26050,26050,26050,26050,0
20230724,113600,1824253000,26050,26000,26050,26000,635
20230724,113500,1807713750,25950,25950,25950,25950,0
20230724,113400,1807713750,25950,25950,26000,25950,380
20230724,113300,1797846600,25950,26000,26000,25950,110
20230724,113200,1794989600,26000,26000,26000,26000,0
20230724,113100,1794989600,26000,26000,26000,26000,66
20230724,113000,1793273600,26000,26000,26000,26000,0
20230724,112900,1793273600,26000,26000,26000,26000,28
20230724,112800,1792545600,26050,26050,26050,26050,0
20230724,112700,1792545600,26050,26000,26050,26000,328
20230724,112600,1784011350,26050,26050,26050,26050,0
20230724,112500,1784011350,26050,26000,26050,26000,501
20230724,112400,1770985300,26000,26000,26000,25900,1258
20230724,112300,1738334750,26000,26000,26000,26000,195
20230724,112200,1733264750,26050,26050,26050,26050,1
20230724,112100,1733238700,26050,26050,26050,26050,1
20230724,112000,1733212650,26050,26000,26050,25950,97
20230724,111900,1730692550,26000,26000,26000,26000,200
20230724,111800,1725492550,26000,26050,26050,26000,470
20230724,111700,1713272450,25950,25950,26050,25950,256
20230724,111600,1706621450,26000,26000,26000,26000,364
20230724,111500,1697157450,26000,26000,26000,26000,18
20230724,111400,1696689450,26050,26000,26050,26000,10
20230724,111300,1696429400,26000,26000,26000,26000,19
20230724,111200,1695935400,26000,26000,26000,25950,343
20230724,111100,1687023950,26000,26000,26000,26000,180
20230724,111000,1682343950,26000,26050,26050,26000,204
20230724,110900,1677036050,26050,26050,26050,26050,164
20230724,110800,1672763850,26050,26000,26050,26000,37
20230724,110700,1671801600,26050,26000,26050,26000,201
20230724,110600,1666575550,26000,26000,26000,26000,18
20230724,110500,1666107550,26050,26050,26050,26050,1
20230724,110400,1666081500,26000,26050,26050,26000,403
20230724,110300,1655583400,26050,26050,26100,26050,318
20230724,110200,1647299350,26050,26050,26050,26050,50
20230724,110100,1645996850,26050,26100,26100,26050,162
20230724,110000,1641772400,26100,26050,26100,26050,77
20230724,105900,1639762750,26100,26100,26100,26100,373
20230724,105800,1630027450,26100,26100,26100,26100,16
20230724,105700,1629609850,26100,26100,26100,26100,121
20230724,105600,1626451750,26100,26100,26100,26100,249
20230724,105500,1619952850,26100,26100,26100,26050,293
20230724,105400,1612315250,26100,26100,26100,26100,15
20230724,105300,1611923750,26100,26100,26100,26100,63
20230724,105200,1610279450,26100,26100,26150,26100,139
20230724,105100,1606651500,26150,26050,26150,26050,237
20230724,105000,1600476150,26000,25950,26050,25950,823
20230724,104900,1579118300,25950,25950,26000,25950,60
20230724,104800,1577560600,25900,25900,25900,25900,91
20230724,104700,1575203700,25900,25950,25950,25900,871
20230724,104600,1552622150,25950,26000,26050,25950,100
20230724,104500,1550026350,26000,26000,26050,26000,128
20230724,104400,1546695100,26050,26000,26050,26000,269
20230724,104300,1539700900,26000,26000,26000,25950,727
20230724,104200,1520801200,26000,26050,26050,26000,81
20230724,104100,1518691200,26100,26100,26150,26100,149
20230724,104000,1514802150,26100,26150,26150,26100,262
20230724,103900,1507963800,26150,26100,26150,26100,34
20230724,103800,1507076300,26100,26150,26150,26100,127
20230724,103700,1503761050,26100,26100,26150,26100,92
20230724,103600,1501359800,26150,26150,26150,26100,84
20230724,103500,1499167200,26100,26100,26150,26100,16
20230724,103400,1498749350,26100,26200,26200,26100,539
20230724,103300,1484653500,26200,26250,26250,26200,160
20230724,103200,1480461200,26250,26150,26250,26150,1192
20230724,103100,1449208000,26100,25900,26100,25900,2339
20230724,103000,1388438300,25850,25850,25850,25850,11
20230724,102900,1388153950,25850,25850,25850,25850,41
20230724,102800,1387094100,25850,25800,25850,25800,14
20230724,102700,1386732250,25850,25850,25850,25850,25
20230724,102600,1386086000,25900,25850,25900,25850,124
20230724,102500,1382880450,25850,25900,25900,25850,327
20230724,102400,1374426550,25850,25850,25850,25850,501
20230724,102300,1361475700,25850,25850,25850,25850,16
20230724,102200,1361062100,25850,25850,25850,25800,36
20230724,102100,1360132050,25850,25900,25900,25800,409
20230724,102000,1349555000,25900,25900,25900,25850,121
20230724,101900,1346421350,25850,25850,25900,25850,41
20230724,101800,1345361450,25850,25850,25850,25850,193
20230724,101700,1340372400,25800,25750,25800,25750,882
20230724,101600,1317616850,25800,25750,25800,25750,3
20230724,101500,1317539500,25750,25800,25800,25750,22
20230724,101400,1316972000,25800,25800,25800,25800,123
20230724,101300,1313798600,25800,25800,25800,25800,935
20230724,101200,1289675600,25800,25750,25800,25700,487
20230724,101100,1277130900,25700,25750,25750,25700,166
20230724,101000,1272863550,25750,25750,25750,25700,234
20230724,100900,1266842850,25800,25800,25800,25750,8
20230724,100800,1266636500,25800,25800,25850,25800,234
20230724,100700,1260596800,25800,25700,25800,25700,571
20230724,100600,1245893750,25750,25700,25750,25700,58
20230724,100500,1244402150,25750,25750,25750,25700,32
20230724,100400,1243578200,25750,25850,25850,25750,453
20230724,100300,1231911850,25850,25750,25850,25750,71
20230724,100200,1230083400,25750,25850,25850,25750,164
20230724,100100,1225860000,25850,25800,25850,25750,854
20230724,100000,1203830250,25850,25900,25900,25850,47
20230724,095900,1202615200,25850,25850,25850,25850,32
20230724,095800,1201788000,25800,25850,25900,25800,910
20230724,095700,1178272600,25800,25800,25850,25800,257
20230724,095600,1171641450,25850,25800,25850,25750,1449
20230724,095500,1134269750,25800,25750,25800,25750,127
20230724,095400,1130998500,25750,25750,25750,25750,24
20230724,095300,1130380500,25750,25800,25800,25750,349
20230724,095200,1121377350,25850,25850,25850,25850,24
20230724,095100,1120756950,25800,25800,25800,25800,216
20230724,095000,1115184150,25850,25800,25850,25800,111
20230724,094900,1112315250,25800,25800,25800,25800,125
20230724,094800,1109090250,25800,25800,25850,25800,565
20230724,094700,1094491200,25800,25800,25850,25800,17
20230724,094600,1094052350,25800,25800,25850,25800,268
20230724,094500,1087137850,25800,25800,25800,25800,1422
20230724,094400,1050450250,25750,25750,25750,25700,82
20230724,094300,1048338900,25750,25850,25850,25750,140
20230724,094200,1044730700,25850,25750,25850,25700,476
20230724,094100,1032464300,25700,25700,25700,25700,2178
20230724,094000,976489700,25700,25700,25700,25650,706
20230724,093900,958355300,25700,25750,25750,25700,363
20230724,093800,949018250,25750,25750,25750,25700,579
20230724,093700,934118750,25750,25750,25750,25750,18
20230724,093600,933655250,25750,25750,25750,25700,64
20230724,093500,932007950,25700,25800,25800,25700,1035
20230724,093400,905394850,25800,25800,25850,25800,370
20230724,093300,895848650,25800,25750,25800,25750,86
20230724,093200,893634100,25750,25750,25750,25750,62
20230724,093100,892037600,25750,25700,25750,25700,304
20230724,093000,884210100,25750,25650,25750,25600,668
20230724,092900,867061300,25650,25600,25650,25550,266
20230724,092800,860254000,25600,25550,25600,25550,742
20230724,092700,841267500,25550,25500,25550,25500,784
20230724,092600,821241600,25500,25500,25500,25500,172
20230724,092500,816855600,25500,25500,25500,25450,866
20230724,092400,794774950,25450,25500,25500,25450,700
20230724,092300,776926850,25500,25500,25500,25500,124
20230724,092200,773764850,25500,25500,25500,25450,1270
20230724,092100,741389350,25550,25550,25550,25500,279
20230724,092000,734261150,25550,25500,25600,25500,593
20230724,091900,719109700,25500,25500,25550,25500,2502
20230724,091800,655272750,25500,25550,25550,25500,607
20230724,091700,639778100,25500,25550,25550,25500,534
20230724,091600,626157850,25500,25550,25550,25500,587
20230724,091500,611179200,25500,25550,25550,25500,378
20230724,091400,601538750,25500,25600,25600,25500,1455
20230724,091300,564385650,25600,25700,25700,25550,2312
20230724,091200,505256200,25700,25650,25700,25650,104
20230724,091100,502588300,25650,25600,25650,25600,990
20230724,091000,477198650,25600,25650,25650,25550,781
20230724,090900,457208200,25600,25650,25650,25600,481
20230724,090800,444889050,25600,25600,25650,25550,676
20230724,090700,427584100,25600,25650,25650,25600,1390
20230724,090600,391997950,25650,25750,25750,25600,3187
20230724,090500,310124650,25750,25800,25800,25750,472
20230724,090400,297957650,25750,25750,25800,25750,605
20230724,090300,282377000,25750,25850,25850,25700,5037
20230724,090200,152528650,25850,25950,25950,25850,1659
20230724,090100,109613800,25950,26100,26100,25950,2592
20230724,090000,42197800,26100,26200,26200,26100,1611