stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191200,40564640250,25550,25550,25550,25550,13077
20230726,191100,40564640250,25550,25550,25550,25550,0
20230726,191000,40564640250,25550,25550,25550,25550,0
20230726,190900,40564640250,25550,25550,25550,25550,0
20230726,190800,40564640250,25550,25550,25550,25550,0
20230726,190700,40564640250,25550,25550,25550,25550,0
20230726,190600,40564640250,25550,25550,25550,25550,0
20230726,190500,40564640250,25550,25550,25550,25550,0
20230726,190400,40564640250,25550,25550,25550,25550,0
20230726,190300,40564640250,25550,25550,25550,25550,0
20230726,190200,40564640250,25550,25550,25550,25550,0
20230726,190100,40564640250,25550,25550,25550,25550,0
20230726,190000,40564640250,25550,25550,25550,25550,0
20230726,185900,40564640250,25550,25550,25550,25550,0
20230726,185800,40564640250,25550,25550,25550,25550,0
20230726,185700,40564640250,25550,25550,25550,25550,0
20230726,185600,40564640250,25550,25550,25550,25550,0
20230726,185500,40564640250,25550,25550,25550,25550,0
20230726,185400,40564640250,25550,25550,25550,25550,0
20230726,185300,40564640250,25550,25550,25550,25550,0
20230726,185200,40564640250,25550,25550,25550,25550,0
20230726,185100,40564640250,25550,25550,25550,25550,0
20230726,185000,40564640250,25550,25550,25550,25550,0
20230726,184900,40564640250,25550,25550,25550,25550,0
20230726,184800,40564640250,25550,25550,25550,25550,0
20230726,184700,40564640250,25550,25550,25550,25550,0
20230726,184600,40564640250,25550,25550,25550,25550,0
20230726,184500,40564640250,25550,25550,25550,25550,0
20230726,184400,40564640250,25550,25550,25550,25550,0
20230726,184300,40564640250,25550,25550,25550,25550,0
20230726,184200,40564640250,25550,25550,25550,25550,13077
20230726,184100,40564640250,25550,25550,25550,25550,0
20230726,184000,40564640250,25550,25550,25550,25550,0
20230726,183900,40564640250,25550,25550,25550,25550,0
20230726,183800,40564640250,25550,25550,25550,25550,0
20230726,183700,40564640250,25550,25550,25550,25550,0
20230726,183600,40564640250,25550,25550,25550,25550,0
20230726,183500,40564640250,25550,25550,25550,25550,0
20230726,183400,40564640250,25550,25550,25550,25550,0
20230726,183300,40564640250,25550,25550,25550,25550,0
20230726,183200,40564640250,25550,25550,25550,25550,0
20230726,183100,40564640250,25550,25550,25550,25550,0
20230726,183000,40564640250,25550,25550,25550,25550,0
20230726,182900,40564640250,25550,25550,25550,25550,0
20230726,182800,40564640250,25550,25550,25550,25550,0
20230726,182700,40564640250,25550,25550,25550,25550,0
20230726,182600,40564640250,25550,25550,25550,25550,0
20230726,182500,40564640250,25550,25550,25550,25550,0
20230726,182400,40564640250,25550,25550,25550,25550,0
20230726,182300,40564640250,25550,25550,25550,25550,0
20230726,182200,40564640250,25550,25550,25550,25550,0
20230726,182100,40564640250,25550,25550,25550,25550,0
20230726,182000,40564640250,25550,25550,25550,25550,0
20230726,181900,40564640250,25550,25550,25550,25550,0
20230726,181800,40564640250,25550,25550,25550,25550,0
20230726,181700,40564640250,25550,25550,25550,25550,0
20230726,181600,40564640250,25550,25550,25550,25550,0
20230726,181500,40564640250,25550,25550,25550,25550,0
20230726,181400,40564640250,25550,25550,25550,25550,0
20230726,181300,40564640250,25550,25550,25550,25550,0
20230726,181200,40564640250,25550,25550,25550,25550,13077
20230726,181100,40564640250,25550,25550,25550,25550,0
20230726,181000,40564640250,25550,25550,25550,25550,0
20230726,180900,40564640250,25550,25550,25550,25550,0
20230726,180800,40564640250,25550,25550,25550,25550,0
20230726,180700,40564640250,25550,25550,25550,25550,0
20230726,180600,40564640250,25550,25550,25550,25550,0
20230726,180500,40564640250,25550,25550,25550,25550,0
20230726,180400,40564640250,25550,25550,25550,25550,0
20230726,180300,40564640250,25550,25550,25550,25550,0
20230726,180200,40564640250,25550,25550,25550,25550,0
20230726,180100,40564640250,25550,25550,25550,25550,0
20230726,180000,40564640250,25550,25550,25550,25550,0
20230726,175900,40564640250,25550,25550,25550,25550,0
20230726,175800,40564640250,25550,25550,25550,25550,0
20230726,175700,40564640250,25550,25550,25550,25550,0
20230726,175600,40564640250,25550,25550,25550,25550,0
20230726,175500,40564640250,25550,25550,25550,25550,0
20230726,175400,40564640250,25550,25550,25550,25550,0
20230726,175300,40564640250,25550,25550,25550,25550,0
20230726,175200,40564640250,25550,25550,25550,25550,0
20230726,175100,40564640250,25550,25550,25550,25550,0
20230726,175000,40564640250,25550,25550,25550,25550,0
20230726,174900,40564640250,25550,25550,25550,25550,0
20230726,174800,40564640250,25550,25550,25550,25550,0
20230726,174700,40564640250,25550,25550,25550,25550,0
20230726,174600,40564640250,25550,25550,25550,25550,0
20230726,174500,40564640250,25550,25550,25550,25550,0
20230726,174400,40564640250,25550,25550,25550,25550,0
20230726,174300,40564640250,25550,25550,25550,25550,0
20230726,174200,40564640250,25550,25550,25550,25550,13077
20230726,174100,40564640250,25550,25550,25550,25550,0
20230726,174000,40564640250,25550,25550,25550,25550,0
20230726,173900,40564640250,25550,25550,25550,25550,0
20230726,173800,40564640250,25550,25550,25550,25550,0
20230726,173700,40564640250,25550,25550,25550,25550,0
20230726,173600,40564640250,25550,25550,25550,25550,0
20230726,173500,40564640250,25550,25550,25550,25550,0
20230726,173400,40564640250,25550,25550,25550,25550,0
20230726,173300,40564640250,25550,25550,25550,25550,0
20230726,173200,40564640250,25550,25550,25550,25550,0
20230726,173100,40564640250,25550,25550,25550,25550,0
20230726,173000,40564640250,25550,25550,25550,25550,0
20230726,172900,40564640250,25550,25550,25550,25550,0
20230726,172800,40564640250,25550,25550,25550,25550,0
20230726,172700,40564640250,25550,25550,25550,25550,0
20230726,172600,40564640250,25550,25550,25550,25550,0
20230726,172500,40564640250,25550,25550,25550,25550,0
20230726,172400,40564640250,25550,25550,25550,25550,0
20230726,172300,40564640250,25550,25550,25550,25550,0
20230726,172200,40564640250,25550,25550,25550,25550,0
20230726,172100,40564640250,25550,25550,25550,25550,0
20230726,172000,40564640250,25550,25550,25550,25550,0
20230726,171900,40564640250,25550,25550,25550,25550,0
20230726,171800,40564640250,25550,25550,25550,25550,0
20230726,171700,40564640250,25550,25550,25550,25550,0
20230726,171600,40564640250,25550,25550,25550,25550,0
20230726,171500,40564640250,25550,25550,25550,25550,0
20230726,171400,40564640250,25550,25550,25550,25550,0
20230726,171300,40564640250,25550,25550,25550,25550,0
20230726,171200,40564640250,25550,25550,25550,25550,13077
20230726,171100,40564640250,25550,25550,25550,25550,0
20230726,171000,40564640250,25550,25550,25550,25550,0
20230726,170900,40564640250,25550,25550,25550,25550,0
20230726,170800,40564640250,25550,25550,25550,25550,0
20230726,170700,40564640250,25550,25550,25550,25550,0
20230726,170600,40564640250,25550,25550,25550,25550,0
20230726,170500,40564640250,25550,25550,25550,25550,0
20230726,170400,40564640250,25550,25550,25550,25550,0
20230726,170300,40564640250,25550,25550,25550,25550,0
20230726,170200,40564640250,25550,25550,25550,25550,0
20230726,170100,40564640250,25550,25550,25550,25550,0
20230726,170000,40564640250,25550,25550,25550,25550,0
20230726,165900,40564640250,25550,25550,25550,25550,0
20230726,165800,40564640250,25550,25550,25550,25550,0
20230726,165700,40564640250,25550,25550,25550,25550,0
20230726,165600,40564640250,25550,25550,25550,25550,0
20230726,165500,40564640250,25550,25550,25550,25550,0
20230726,165400,40564640250,25550,25550,25550,25550,0
20230726,165300,40564640250,25550,25550,25550,25550,0
20230726,165200,40564640250,25550,25550,25550,25550,0
20230726,165100,40564640250,25550,25550,25550,25550,0
20230726,165000,40564640250,25550,25550,25550,25550,0
20230726,164900,40564640250,25550,25550,25550,25550,0
20230726,164800,40564640250,25550,25550,25550,25550,0
20230726,164700,40564640250,25550,25550,25550,25550,0
20230726,164600,40564640250,25550,25550,25550,25550,0
20230726,164500,40564640250,25550,25550,25550,25550,0
20230726,164400,40564640250,25550,25550,25550,25550,0
20230726,164300,40564640250,25550,25550,25550,25550,0
20230726,164200,40564640250,25550,25550,25550,25550,13077
20230726,164100,40564640250,25550,25550,25550,25550,0
20230726,164000,40564640250,25550,25550,25550,25550,0
20230726,163900,40564640250,25550,25550,25550,25550,0
20230726,163800,40564640250,25550,25550,25550,25550,0
20230726,163700,40564640250,25550,25550,25550,25550,0
20230726,163600,40564640250,25550,25550,25550,25550,0
20230726,163500,40564640250,25550,25550,25550,25550,0
20230726,163400,40564640250,25550,25550,25550,25550,0
20230726,163300,40564640250,25550,25550,25550,25550,0
20230726,163200,40564640250,25550,25550,25550,25550,0
20230726,163100,40564640250,25550,25550,25550,25550,0
20230726,163000,40564640250,25550,25550,25550,25550,0
20230726,162900,40564640250,25550,25550,25550,25550,0
20230726,162800,40564640250,25550,25550,25550,25550,0
20230726,162700,40564640250,25550,25550,25550,25550,0
20230726,162600,40564640250,25550,25550,25550,25550,0
20230726,162500,40564640250,25550,25550,25550,25550,0
20230726,162400,40564640250,25550,25550,25550,25550,0
20230726,162300,40564640250,25550,25550,25550,25550,0
20230726,162200,40564640250,25550,25550,25550,25550,0
20230726,162100,40564640250,25550,25550,25550,25550,0
20230726,162000,40564640250,25550,25550,25550,25550,0
20230726,161900,40564640250,25550,25550,25550,25550,0
20230726,161800,40564640250,25550,25550,25550,25550,0
20230726,161700,40564640250,25550,25550,25550,25550,0
20230726,161600,40564640250,25550,25550,25550,25550,0
20230726,161500,40564640250,25550,25550,25550,25550,0
20230726,161400,40564640250,25550,25550,25550,25550,0
20230726,161300,40564640250,25550,25550,25550,25550,0
20230726,161200,40564640250,25550,25550,25550,25550,13077
20230726,161100,40564640250,25550,25550,25550,25550,0
20230726,161000,40564640250,25550,25550,25550,25550,0
20230726,160900,40564640250,25550,25550,25550,25550,0
20230726,160800,40564640250,25550,25550,25550,25550,0
20230726,160700,40564640250,25550,25550,25550,25550,0
20230726,160600,40564640250,25550,25550,25550,25550,0
20230726,160500,40564640250,25550,25550,25550,25550,0
20230726,160400,40564640250,25550,25550,25550,25550,0
20230726,160300,40564640250,25550,25550,25550,25550,0
20230726,160200,40564640250,25550,25550,25550,25550,0
20230726,160100,40564640250,25550,25550,25550,25550,0
20230726,160000,40564640250,25550,25550,25550,25550,0
20230726,155900,40564640250,25550,25550,25550,25550,0
20230726,155800,40564640250,25550,25550,25550,25550,0
20230726,155700,40564640250,25550,25550,25550,25550,0
20230726,155600,40564640250,25550,25550,25550,25550,0
20230726,155500,40564640250,25550,25550,25550,25550,0
20230726,155400,40564640250,25550,25550,25550,25550,0
20230726,155300,40564640250,25550,25550,25550,25550,0
20230726,155200,40564640250,25550,25550,25550,25550,0
20230726,155100,40564640250,25550,25550,25550,25550,0
20230726,155000,40564640250,25550,25550,25550,25550,0
20230726,154900,40564640250,25550,25550,25550,25550,0
20230726,154800,40564640250,25550,25550,25550,25550,0
20230726,154700,40564640250,25550,25550,25550,25550,0
20230726,154600,40564640250,25550,25550,25550,25550,0
20230726,154500,40564640250,25550,25550,25550,25550,0
20230726,154400,40564640250,25550,25550,25550,25550,0
20230726,154300,40564640250,25550,25550,25550,25550,0
20230726,154200,40564640250,25550,25550,25550,25550,13077
20230726,154100,40564640250,25550,25550,25550,25550,0
20230726,154000,40564640250,25550,25550,25550,25550,0
20230726,153900,40564640250,25550,25550,25550,25550,0
20230726,153800,40564640250,25550,25550,25550,25550,0
20230726,153700,40564640250,25550,25550,25550,25550,0
20230726,153600,40564640250,25550,25550,25550,25550,0
20230726,153500,40564640250,25550,25550,25550,25550,0
20230726,153400,40564640250,25550,25550,25550,25550,0
20230726,153300,40564640250,25550,25550,25550,25550,0
20230726,153200,40564640250,25550,25550,25550,25550,0
20230726,153100,40564640250,25550,25550,25550,25550,0
20230726,153000,40564640250,25550,25550,25550,25550,13077
20230726,152900,40230522900,25450,25450,25450,25450,0
20230726,152800,40230522900,25450,25450,25450,25450,0
20230726,152700,40230522900,25450,25450,25450,25450,0
20230726,152600,40230522900,25450,25450,25450,25450,0
20230726,152500,40230522900,25450,25450,25450,25450,0
20230726,152400,40230522900,25450,25450,25450,25450,0
20230726,152300,40230522900,25450,25450,25450,25450,0
20230726,152200,40230522900,25450,25450,25450,25450,0
20230726,152100,40230522900,25450,25450,25450,25450,0
20230726,152000,40230522900,25450,25450,25450,25450,0
20230726,151900,40230522900,25450,25600,25600,25250,9428
20230726,151800,39990327200,25600,25550,25700,25500,3704
20230726,151700,39895599750,25500,25350,25800,25350,6351
20230726,151600,39733444250,25400,25250,25400,25250,3556
20230726,151500,39643314600,25250,25250,25300,25200,3897
20230726,151400,39544907200,25300,25150,25300,25100,2210
20230726,151300,39489235700,25150,24950,25150,24950,3146
20230726,151200,39410395300,24950,24950,25050,24850,5627
20230726,151100,39270076700,24950,24850,24950,24700,11084
20230726,151000,38995351150,24950,24950,25000,24850,4405
20230726,150900,38885578500,25000,24950,25000,24800,2856
20230726,150800,38814499500,24950,24750,24950,24700,10259
20230726,150700,38560162000,24750,25050,25050,24700,7453
20230726,150600,38374814000,25050,25050,25100,25000,2556
20230726,150500,38310862050,25100,25050,25150,25000,5022
20230726,150400,38185129050,25100,25000,25100,24950,4207
20230726,150300,38079841550,25050,25050,25150,24900,6955
20230726,150200,37905942550,25150,25150,25200,25050,3066
20230726,150100,37828883900,25150,25050,25200,25000,6155
20230726,150000,37674327500,25050,25200,25200,25050,4112
20230726,145900,37571103750,25200,25150,25200,25100,2901
20230726,145800,37498128700,25150,25200,25400,25150,3484
20230726,145700,37410208500,25150,25100,25300,25100,7022
20230726,145600,37233211250,25100,25300,25300,25100,4748
20230726,145500,37113730150,25300,25250,25400,25200,4356
20230726,145400,37003568700,25250,25250,25300,25150,14015
20230726,145300,36650565800,25250,25100,25350,25100,6030
20230726,145200,36498280850,25150,25350,25450,25100,4190
20230726,145100,36392539600,25300,25400,25500,25250,3570
20230726,145000,36302168950,25350,25300,25550,25300,2710
20230726,144900,36233264100,25300,25500,25500,25300,6259
20230726,144800,36074345600,25450,25450,25650,25450,2256
20230726,144700,36016740350,25400,25550,25600,25350,12850
20230726,144600,35690013750,25550,25650,25650,25550,4254
20230726,144500,35581225050,25650,25550,25650,25550,3791
20230726,144400,35484191350,25550,25650,25700,25550,3801
20230726,144300,35386951400,25600,25700,25750,25600,2268
20230726,144200,35328705150,25650,26000,26000,25650,3905
20230726,144100,35228097000,25900,26000,26050,25900,6159
20230726,144000,35068244500,26000,25900,26100,25900,2145
20230726,143900,35012500600,25900,25850,26000,25800,8420
20230726,143800,34795014850,25850,26050,26100,25850,8969
20230726,143700,34561537250,26000,25700,26050,25700,7052
20230726,143600,34378664600,25700,25600,25850,25600,3815
20230726,143500,34280514800,25600,25650,25800,25600,875
20230726,143400,34258081800,25600,25650,25850,25400,8435
20230726,143300,34042972750,25600,25650,25700,25550,6010
20230726,143200,33889107350,25600,25550,25650,25550,1366
20230726,143100,33854153550,25650,25700,25750,25550,2222
20230726,143000,33797223250,25650,25850,25900,25650,2798
20230726,142900,33725233700,25900,25750,25900,25650,1727
20230726,142800,33680611750,25650,25800,25850,25650,3160
20230726,142700,33599169450,25800,25800,25850,25750,1831
20230726,142600,33551915350,25750,25800,25900,25750,1567
20230726,142500,33511509600,25750,25750,25900,25700,1353
20230726,142400,33476633150,25700,25800,25900,25700,1776
20230726,142300,33430765700,25750,25750,25850,25650,1475
20230726,142200,33392810150,25700,25700,25900,25650,4760
20230726,142100,33269883800,25700,25900,26100,25650,3640
20230726,142000,33176169900,25900,25950,26100,25850,3296
20230726,141900,33090682300,26000,26050,26100,25950,2981
20230726,141800,33013089800,26100,26000,26200,26000,5494
20230726,141700,32869627100,26050,25950,26100,25900,2410
20230726,141600,32806976900,26000,25900,26000,25700,7263
20230726,141500,32618924450,25800,25700,25900,25550,4927
20230726,141400,32492253750,25650,25600,25750,25500,7193
20230726,141300,32308095100,25650,25550,25750,25500,2537
20230726,141200,32242995350,25450,25700,25800,25450,2156
20230726,141100,32187798150,25750,25750,25850,25750,2288
20230726,141000,32128791250,25700,25700,25900,25700,2093
20230726,140900,32074850700,25600,25750,25800,25600,9337
20230726,140800,31834787900,25700,25650,25850,25400,4043
20230726,140700,31731074500,25650,25650,25750,25650,1310
20230726,140600,31697430500,25650,25450,25700,25400,3210
20230726,140500,31615657350,25450,25750,25750,25450,3188
20230726,140400,31533894750,25700,25900,25950,25700,4122
20230726,140300,31427401500,25900,25850,25950,25750,1574
20230726,140200,31386679500,25900,25650,25900,25600,2225
20230726,140100,31329202100,25650,25700,25850,25650,5296
20230726,140000,31192916350,25650,25650,25650,25550,3770
20230726,135900,31096476350,25700,25650,25800,25550,3037
20230726,135800,31018645300,25600,25350,25600,25350,8906
20230726,135700,30791281900,25350,25350,25500,25250,5087
20230726,135600,30662583700,25250,25250,25350,25050,5537
20230726,135500,30523268900,25250,24750,25300,24750,6575
20230726,135400,30359272250,24800,25100,25150,24700,20609
20230726,135300,29845657850,25150,25800,25800,25000,15894
20230726,135200,29442608050,25850,26000,26150,25850,4051
20230726,135100,29337584650,25950,26100,26200,25950,5092
20230726,135000,29204866900,26100,26100,26150,26050,1061
20230726,134900,29177165150,26100,26050,26100,26000,1045
20230726,134800,29149939150,26100,26000,26150,25950,2410
20230726,134700,29087265650,25900,25950,26150,25800,1740
20230726,134600,29042158800,25950,25950,25950,25800,1782
20230726,134500,28996047000,25850,26200,26200,25800,7117
20230726,134400,28810985600,26150,26000,26200,26000,4161
20230726,134300,28702575150,26000,25850,26150,25750,4502
20230726,134200,28585861100,25850,25650,25900,25500,2481
20230726,134100,28522199000,25650,25150,26000,24950,16278
20230726,134000,28112035100,25000,25950,25950,24650,34709
20230726,133900,27237803000,25950,26450,26450,25900,18074
20230726,133800,26765901450,26450,26750,26800,26450,3350
20230726,133700,26676819500,26800,26900,26900,26750,2887
20230726,133600,26599490100,26900,26900,26950,26850,3575
20230726,133500,26503266600,26900,26800,26950,26750,7033
20230726,133400,26314407100,26800,26650,26800,26550,4744
20230726,133300,26187907600,26700,26650,26750,26600,4231
20230726,133200,26075142700,26600,26400,26600,26350,5386
20230726,133100,25932532250,26500,26500,26550,26400,3345
20230726,133000,25843999700,26500,26750,26750,26450,3534
20230726,132900,25750006000,26700,26650,26750,26650,1279
20230726,132800,25715882300,26700,26800,26800,26650,1800
20230726,132700,25667827750,26800,26800,26900,26700,2768
20230726,132600,25593676050,26700,27000,27050,26700,5352
20230726,132500,25450290150,27100,27100,27100,26950,5801
20230726,132400,25293476250,27100,26900,27100,26900,6011
20230726,132300,25131027250,26900,26850,26950,26750,3555
20230726,132200,25035546850,26800,26900,27000,26800,3113
20230726,132100,24951717100,26850,26850,26900,26750,8980
20230726,132000,24710544900,26950,26800,26950,26750,7566
20230726,131900,24507699300,26850,26600,27000,26450,12383
20230726,131800,24175820900,26450,26500,26550,26400,1969
20230726,131700,24123618100,26450,26500,26550,26350,2318
20230726,131600,24062280900,26500,26450,26550,26350,3565
20230726,131500,23968003550,26450,26400,26500,26350,2255
20230726,131400,23908344950,26400,26350,26400,26250,1086
20230726,131300,23879743200,26200,26200,26350,26150,1448
20230726,131200,23841743450,26200,26200,26300,26200,1728
20230726,131100,23796458950,26300,26300,26300,26200,569
20230726,131000,23781521000,26300,26250,26300,26200,1343
20230726,130900,23746230750,26250,26250,26300,26250,647
20230726,130800,23729241850,26250,26200,26250,26200,1151
20230726,130700,23699079400,26200,26250,26250,26200,805
20230726,130600,23677981050,26250,26250,26250,26200,1438
20230726,130500,23640296250,26250,26300,26300,26200,949
20230726,130400,23615407400,26300,26300,26350,26250,971
20230726,130300,23589892650,26300,26300,26350,26250,482
20230726,130200,23577215850,26300,26250,26350,26200,1447
20230726,130100,23539200600,26250,26250,26300,26250,1014
20230726,130000,23512567850,26300,26350,26400,26200,3859
20230726,125900,23411098550,26400,26450,26450,26400,923
20230726,125800,23386720050,26500,26350,26500,26350,1052
20230726,125700,23358861300,26400,26400,26500,26400,2138
20230726,125600,23302362900,26450,26350,26500,26350,489
20230726,125500,23289446900,26400,26400,26500,26400,439
20230726,125400,23277854850,26350,26450,26450,26350,827
20230726,125300,23256032900,26350,26400,26500,26350,651
20230726,125200,23238845800,26400,26550,26550,26400,2696
20230726,125100,23167565450,26500,26450,26600,26400,1022
20230726,125000,23140517400,26450,26350,26450,26350,1788
20230726,124900,23093352700,26350,26350,26400,26300,862
20230726,124800,23070642800,26350,26350,26400,26300,992
20230726,124700,23044498650,26400,26400,26450,26350,2609
20230726,124600,22975629350,26400,26250,26400,26250,719
20230726,124500,22956675050,26250,26200,26250,26150,732
20230726,124400,22937518950,26200,26250,26400,26150,3801
20230726,124300,22837806600,26250,26250,26300,26150,2833
20230726,124200,22763554000,26250,26200,26250,26200,1403
20230726,124100,22726789000,26250,26300,26350,26200,769
20230726,124000,22706583200,26350,26450,26550,26200,1892
20230726,123900,22656728250,26500,26350,26650,26300,2489
20230726,123800,22590983850,26300,26250,26300,26200,817
20230726,123700,22569520850,26350,26200,26350,26100,2832
20230726,123600,22495410400,26200,26250,26350,26200,5161
20230726,123500,22360040550,26250,26250,26350,26200,3170
20230726,123400,22276776400,26300,26400,26400,26250,3151
20230726,123300,22193870550,26400,26350,26450,26350,1029
20230726,123200,22166723500,26400,26450,26450,26300,1563
20230726,123100,22125558400,26400,26350,26400,26300,2178
20230726,123000,22068190050,26300,26400,26450,26300,2674
20230726,122900,21997720450,26450,26400,26450,26350,427
20230726,122800,21986454800,26350,26500,26600,26350,1190
20230726,122700,21955023100,26500,26450,26550,26400,860
20230726,122600,21932302500,26350,26550,26600,26350,4669
20230726,122500,21808967050,26600,26500,26650,26450,2190
20230726,122400,21750833300,26500,26500,26550,26450,2612
20230726,122300,21681669650,26500,26550,26650,26500,2032
20230726,122200,21627776600,26600,26600,26600,26500,1020
20230726,122100,21600685250,26600,26600,26600,26500,1724
20230726,122000,21554907600,26650,26650,26700,26600,1096
20230726,121900,21525723650,26650,26600,26650,26600,721
20230726,121800,21506529400,26600,26600,26650,26600,1873
20230726,121700,21456700750,26600,26700,26700,26600,1130
20230726,121600,21426585950,26700,26650,26700,26600,716
20230726,121500,21407505400,26650,26650,26700,26600,3587
20230726,121400,21311983850,26700,26800,26800,26650,4591
20230726,121300,21189327450,26750,26750,26800,26750,964
20230726,121200,21163511650,26750,26800,26800,26750,1613
20230726,121100,21120340450,26800,26850,26850,26800,1279
20230726,121000,21086061400,26850,26850,26850,26800,784
20230726,120900,21065040700,26800,26800,26850,26800,1381
20230726,120800,21028022900,26850,26850,26850,26800,560
20230726,120700,21013007900,26800,26850,26900,26800,1355
20230726,120600,20976615350,26900,26900,26900,26850,805
20230726,120500,20954977150,26900,27000,27000,26900,1163
20230726,120400,20923668750,27000,27050,27050,26900,2641
20230726,120300,20852431250,27000,27000,27150,27000,468
20230726,120200,20839785400,27050,27050,27150,27050,615
20230726,120100,20823132700,27000,27100,27100,26950,1105
20230726,120000,20793294600,27100,27100,27150,27050,616
20230726,115900,20776586750,27100,27100,27150,27050,695
20230726,115800,20757762450,27100,27000,27100,26800,3073
20230726,115700,20675014600,27050,27050,27100,26950,4713
20230726,115600,20547760250,27150,27100,27200,27000,879
20230726,115500,20523970900,27050,27100,27100,27000,3191
20230726,115400,20437639050,27100,27200,27200,27050,1217
20230726,115300,20404639850,27150,27100,27200,27100,826
20230726,115200,20382227200,27150,27200,27300,27150,820
20230726,115100,20359920350,27200,27300,27350,27200,1586
20230726,115000,20316708250,27250,27350,27350,27250,1741
20230726,114900,20269180200,27350,27450,27500,27350,6593
20230726,114800,20088718950,27450,27300,27450,27300,1029
20230726,114700,20060548750,27300,27450,27500,27250,1772
20230726,114600,20012128050,27400,27450,27550,27300,4646
20230726,114500,19884491000,27550,27400,27550,27300,7905
20230726,114400,19667367050,27400,27400,27450,27300,2130
20230726,114300,19609022550,27450,27400,27450,27350,2668
20230726,114200,19535881850,27400,27350,27450,27300,2552
20230726,114100,19466029450,27300,27200,27450,27200,8680
20230726,114000,19229226550,27200,27100,27200,27100,1087
20230726,113900,19199700550,27150,27200,27200,27100,2146
20230726,113800,19141377400,27200,27200,27250,27150,940
20230726,113700,19115814150,27200,27200,27250,27100,1172
20230726,113600,19083952500,27200,27150,27200,27100,1079
20230726,113500,19054663700,27100,27150,27150,27050,2755
20230726,113400,18979967050,27200,27250,27300,27200,1507
20230726,113300,18938906800,27300,27250,27300,27200,2063
20230726,113200,18882627600,27250,27150,27250,27100,1969
20230726,113100,18829061650,27150,27150,27150,27000,5702
20230726,113000,18674668350,27150,27050,27150,27050,2919
20230726,112900,18595496650,27050,27000,27150,26950,5444
20230726,112800,18448273400,26950,26950,27050,26850,3899
20230726,112700,18343030150,26950,26950,27000,26850,2228
20230726,112600,18283010200,26950,26850,27000,26800,1545
20230726,112500,18241456350,26850,26900,26900,26750,1261
20230726,112400,18207637200,26900,26950,26950,26800,1329
20230726,112300,18171902000,26950,26950,27000,26900,2673
20230726,112200,18099896600,26900,26850,26950,26800,3593
20230726,112100,18003334800,26850,26800,26850,26750,1718
20230726,112000,17957287350,26800,26700,26800,26600,1045
20230726,111900,17929377700,26750,26650,26750,26600,1276
20230726,111800,17895394150,26700,26650,26750,26600,1338
20230726,111700,17859700300,26650,26650,26750,26600,928
20230726,111600,17834939100,26650,26600,26650,26550,634
20230726,111500,17818063100,26650,26700,26700,26500,4957
20230726,111400,17686264350,26700,26650,26750,26550,1323
20230726,111300,17651005200,26700,26650,26700,26600,1018
20230726,111200,17623854100,26700,26650,26750,26550,997
20230726,111100,17597269700,26650,26550,26700,26500,976
20230726,111000,17571311450,26600,26650,26750,26500,1681
20230726,110900,17526637700,26600,26600,26700,26550,1908
20230726,110800,17475864850,26600,26500,26750,26500,705
20230726,110700,17457091200,26500,26450,26550,26400,2011
20230726,110600,17403791600,26550,26500,26750,26450,2264
20230726,110500,17343825200,26500,26550,26650,26450,4273
20230726,110400,17230443300,26600,26650,26750,26600,3540
20230726,110300,17136167850,26650,26750,26750,26650,823
20230726,110200,17114213200,26700,26700,26800,26650,1301
20230726,110100,17079439050,26700,26600,26750,26600,1596
20230726,110000,17036846000,26700,26750,26750,26600,2672
20230726,105900,16965525000,26750,26650,26750,26650,1986
20230726,105800,16912501850,26700,26550,26700,26550,2637
20230726,105700,16842379150,26550,26600,26650,26550,2548
20230726,105600,16774672400,26650,26700,26750,26550,3459
20230726,105500,16682560900,26650,26600,26700,26550,1677
20230726,105400,16637867550,26600,26550,26600,26550,888
20230726,105300,16614282100,26550,26500,26650,26450,3904
20230726,105200,16510758800,26550,26600,26600,26500,3902
20230726,105100,16407232850,26600,26750,26800,26550,12604
20230726,105000,16071265500,26800,26450,26800,26400,12398
20230726,104900,15742251150,26450,26400,26450,26350,6383
20230726,104800,15573892450,26450,26350,26450,26300,2871
20230726,104700,15498187350,26350,26300,26400,26200,2401
20230726,104600,15435022100,26300,26350,26350,26150,4052
20230726,104500,15328645850,26300,26200,26350,26150,1250
20230726,104400,15295861800,26200,26350,26450,26200,5704
20230726,104300,15145912650,26400,26350,26400,26300,2347
20230726,104200,15084069150,26300,26400,26450,26300,2409
20230726,104100,15020580700,26450,26400,26450,26300,2513
20230726,104000,14954311200,26400,26400,26400,26300,1520
20230726,103900,14914302650,26350,26400,26450,26350,1046
20230726,103800,14886703600,26400,26550,26550,26350,1165
20230726,103700,14855926700,26500,26550,26600,26450,555
20230726,103600,14841212650,26550,26600,26650,26550,1003
20230726,103500,14814530900,26550,26550,26600,26500,1344
20230726,103400,14778835150,26500,26500,26550,26400,1859
20230726,103300,14729545750,26550,26450,26550,26450,1654
20230726,103200,14685709050,26450,26500,26500,26400,724
20230726,103100,14666579450,26550,26400,26550,26400,1403
20230726,103000,14629398250,26400,26400,26450,26350,776
20230726,102900,14608917300,26400,26400,26450,26350,1272
20230726,102800,14575300500,26400,26500,26550,26350,683
20230726,102700,14557253150,26550,26600,26600,26500,2181
20230726,102600,14499352600,26550,26300,26600,26300,2140
20230726,102500,14442711450,26250,26400,26550,26250,1950
20230726,102400,14391279450,26400,26350,26400,26000,9117
20230726,102300,14152306050,26300,26300,26450,26300,2519
20230726,102200,14085938800,26300,26500,26500,26300,6717
20230726,102100,13908794700,26500,26550,26550,26450,1531
20230726,102000,13868179850,26550,26550,26550,26450,441
20230726,101900,13856495450,26600,26450,26650,26400,3444
20230726,101800,13765372050,26500,26750,26750,26500,3725
20230726,101700,13666434550,26750,26650,26750,26600,1828
20230726,101600,13617670600,26600,26700,26750,26600,2619
20230726,101500,13547819100,26750,26750,27000,26650,3921
20230726,101400,13442650400,26750,26750,26800,26700,1936
20230726,101300,13390847850,26750,26700,26750,26650,1275
20230726,101200,13356792100,26700,26650,26750,26600,2408
20230726,101100,13292555150,26700,26500,26700,26450,2621
20230726,101000,13222907500,26400,26600,26600,26400,3484
20230726,100900,13130566700,26550,26700,26750,26550,3472
20230726,100800,13038069650,26700,26750,26900,26700,2368
20230726,100700,12974674600,26750,26850,26850,26700,1171
20230726,100600,12943356150,26850,26600,26950,26600,2602
20230726,100500,12873870150,26600,26950,26950,26600,3703
20230726,100400,12774975150,27000,26900,27050,26800,2781
20230726,100300,12700069900,27000,26900,27000,26800,3742
20230726,100200,12599407250,26850,27050,27100,26700,14077
20230726,100100,12221151900,27100,27200,27200,27000,1504
20230726,100000,12180451700,27100,27250,27250,27100,1573
20230726,095900,12137663650,27250,27100,27250,27050,3178
20230726,095800,12051399950,27100,27050,27200,27000,4020
20230726,095700,11942662100,27050,27200,27200,27050,3200
20230726,095600,11855851800,27200,27200,27250,27100,3135
20230726,095500,11770671400,27200,27250,27350,27200,2462
20230726,095400,11703510750,27200,27250,27300,27150,4045
20230726,095300,11593426200,27250,27550,27550,27200,14914
20230726,095200,11184525150,27600,27600,27650,27550,2753
20230726,095100,11108460100,27500,27600,27700,27500,4782
20230726,095000,10976605900,27650,27650,27750,27600,5100
20230726,094900,10835554200,27650,27650,27700,27550,3287
20230726,094800,10744806200,27650,27800,27850,27600,6245
20230726,094700,10571820550,27800,27900,27900,27700,9571
20230726,094600,10305688500,27900,27800,27950,27750,10624
20230726,094500,10009635500,27800,27550,27950,27500,22853
20230726,094400,9375380950,27600,27350,27650,27350,6205
20230726,094300,9204742350,27350,27250,27400,27250,1138
20230726,094200,9173620400,27250,27200,27300,27150,2269
20230726,094100,9111822200,27200,27400,27550,27150,3231
20230726,094000,9023695850,27400,27450,27700,27300,15303
20230726,093900,8603017250,27450,27300,27450,27300,8072
20230726,093800,8382043650,27350,27350,27350,27250,3711
20230726,093700,8280727650,27300,27350,27350,27250,3127
20230726,093600,8195403150,27250,27400,27450,27200,8534
20230726,093500,7961869950,27400,27300,27400,27100,9718
20230726,093400,7696852200,27300,27700,27700,27250,8112
20230726,093300,7474631650,27750,27450,27800,27400,31710
20230726,093200,6599765100,27400,27150,27450,27150,24134
20230726,093100,5941063150,27150,27100,27200,27050,3012
20230726,093000,5859298050,27100,27150,27200,27000,2605
20230726,092900,5788716950,27200,26900,27200,26900,5600
20230726,092800,5636972950,26950,26850,27100,26850,12091
20230726,092700,5310044600,26950,26800,26950,26750,5136
20230726,092600,5171892050,26800,26550,26850,26500,2846
20230726,092500,5096147750,26550,26700,26750,26550,2793
20230726,092400,5021752100,26750,26700,26750,26650,337
20230726,092300,5012764000,26700,26800,26800,26650,1604
20230726,092200,4969971550,26800,26550,26800,26450,6263
20230726,092100,4802868700,26400,26650,26650,26400,3893
20230726,092000,4699547850,26650,26850,26850,26650,4073
20230726,091900,4590400100,26850,26750,26850,26650,3100
20230726,091800,4507387850,26750,26900,26900,26750,6303
20230726,091700,4338340550,26900,26850,26950,26800,3650
20230726,091600,4240278550,26800,26500,26800,26450,1192
20230726,091500,4208443800,26500,26650,26750,26350,6567
20230726,091400,4034408850,26600,26850,26900,26600,1293
20230726,091300,3999796200,26850,27150,27250,26850,7055
20230726,091200,3809499800,27200,27000,27300,27000,9959
20230726,091100,3538684600,27000,27300,27300,27000,11401
20230726,091000,3229135400,27350,26900,27350,26850,24173
20230726,090900,2571953900,26900,26650,26950,26650,10888
20230726,090800,2280334850,26700,26400,26700,26400,3574
20230726,090700,2185472750,26400,26550,26650,26350,12853
20230726,090600,1844989700,26550,26750,26800,26550,4704
20230726,090500,1719482250,26750,26600,26850,26600,8556
20230726,090400,1490530800,26550,26550,26650,26500,3027
20230726,090300,1410231050,26550,26400,26800,26350,7546
20230726,090200,1209701500,26400,26500,26550,26350,8053
20230726,090100,997102250,26550,26900,26950,26400,12501
20230726,090000,663527450,26900,26950,27050,26800,24628