stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,18861424400,42550,42550,42550,42550,7633
20230725,194100,18861424400,42550,42550,42550,42550,0
20230725,194000,18861424400,42550,42550,42550,42550,0
20230725,193900,18861424400,42550,42550,42550,42550,0
20230725,193800,18861424400,42550,42550,42550,42550,0
20230725,193700,18861424400,42550,42550,42550,42550,0
20230725,193600,18861424400,42550,42550,42550,42550,0
20230725,193500,18861424400,42550,42550,42550,42550,0
20230725,193400,18861424400,42550,42550,42550,42550,0
20230725,193300,18861424400,42550,42550,42550,42550,0
20230725,193200,18861424400,42550,42550,42550,42550,0
20230725,193100,18861424400,42550,42550,42550,42550,0
20230725,193000,18861424400,42550,42550,42550,42550,0
20230725,192900,18861424400,42550,42550,42550,42550,0
20230725,192800,18861424400,42550,42550,42550,42550,0
20230725,192700,18861424400,42550,42550,42550,42550,0
20230725,192600,18861424400,42550,42550,42550,42550,0
20230725,192500,18861424400,42550,42550,42550,42550,0
20230725,192400,18861424400,42550,42550,42550,42550,0
20230725,192300,18861424400,42550,42550,42550,42550,0
20230725,192200,18861424400,42550,42550,42550,42550,0
20230725,192100,18861424400,42550,42550,42550,42550,0
20230725,192000,18861424400,42550,42550,42550,42550,0
20230725,191900,18861424400,42550,42550,42550,42550,0
20230725,191800,18861424400,42550,42550,42550,42550,0
20230725,191700,18861424400,42550,42550,42550,42550,0
20230725,191600,18861424400,42550,42550,42550,42550,0
20230725,191500,18861424400,42550,42550,42550,42550,0
20230725,191400,18861424400,42550,42550,42550,42550,0
20230725,191300,18861424400,42550,42550,42550,42550,0
20230725,191200,18861424400,42550,42550,42550,42550,7633
20230725,191100,18861424400,42550,42550,42550,42550,0
20230725,191000,18861424400,42550,42550,42550,42550,0
20230725,190900,18861424400,42550,42550,42550,42550,0
20230725,190800,18861424400,42550,42550,42550,42550,0
20230725,190700,18861424400,42550,42550,42550,42550,0
20230725,190600,18861424400,42550,42550,42550,42550,0
20230725,190500,18861424400,42550,42550,42550,42550,0
20230725,190400,18861424400,42550,42550,42550,42550,0
20230725,190300,18861424400,42550,42550,42550,42550,0
20230725,190200,18861424400,42550,42550,42550,42550,0
20230725,190100,18861424400,42550,42550,42550,42550,0
20230725,190000,18861424400,42550,42550,42550,42550,0
20230725,185900,18861424400,42550,42550,42550,42550,0
20230725,185800,18861424400,42550,42550,42550,42550,0
20230725,185700,18861424400,42550,42550,42550,42550,0
20230725,185600,18861424400,42550,42550,42550,42550,0
20230725,185500,18861424400,42550,42550,42550,42550,0
20230725,185400,18861424400,42550,42550,42550,42550,0
20230725,185300,18861424400,42550,42550,42550,42550,0
20230725,185200,18861424400,42550,42550,42550,42550,0
20230725,185100,18861424400,42550,42550,42550,42550,0
20230725,185000,18861424400,42550,42550,42550,42550,0
20230725,184900,18861424400,42550,42550,42550,42550,0
20230725,184800,18861424400,42550,42550,42550,42550,0
20230725,184700,18861424400,42550,42550,42550,42550,0
20230725,184600,18861424400,42550,42550,42550,42550,0
20230725,184500,18861424400,42550,42550,42550,42550,0
20230725,184400,18861424400,42550,42550,42550,42550,0
20230725,184300,18861424400,42550,42550,42550,42550,0
20230725,184200,18861424400,42550,42550,42550,42550,7633
20230725,184100,18861424400,42550,42550,42550,42550,0
20230725,184000,18861424400,42550,42550,42550,42550,0
20230725,183900,18861424400,42550,42550,42550,42550,0
20230725,183800,18861424400,42550,42550,42550,42550,0
20230725,183700,18861424400,42550,42550,42550,42550,0
20230725,183600,18861424400,42550,42550,42550,42550,0
20230725,183500,18861424400,42550,42550,42550,42550,0
20230725,183400,18861424400,42550,42550,42550,42550,0
20230725,183300,18861424400,42550,42550,42550,42550,0
20230725,183200,18861424400,42550,42550,42550,42550,0
20230725,183100,18861424400,42550,42550,42550,42550,0
20230725,183000,18861424400,42550,42550,42550,42550,0
20230725,182900,18861424400,42550,42550,42550,42550,0
20230725,182800,18861424400,42550,42550,42550,42550,0
20230725,182700,18861424400,42550,42550,42550,42550,0
20230725,182600,18861424400,42550,42550,42550,42550,0
20230725,182500,18861424400,42550,42550,42550,42550,0
20230725,182400,18861424400,42550,42550,42550,42550,0
20230725,182300,18861424400,42550,42550,42550,42550,0
20230725,182200,18861424400,42550,42550,42550,42550,0
20230725,182100,18861424400,42550,42550,42550,42550,0
20230725,182000,18861424400,42550,42550,42550,42550,0
20230725,181900,18861424400,42550,42550,42550,42550,0
20230725,181800,18861424400,42550,42550,42550,42550,0
20230725,181700,18861424400,42550,42550,42550,42550,0
20230725,181600,18861424400,42550,42550,42550,42550,0
20230725,181500,18861424400,42550,42550,42550,42550,0
20230725,181400,18861424400,42550,42550,42550,42550,0
20230725,181300,18861424400,42550,42550,42550,42550,0
20230725,181200,18861424400,42550,42550,42550,42550,7633
20230725,181100,18861424400,42550,42550,42550,42550,0
20230725,181000,18861424400,42550,42550,42550,42550,0
20230725,180900,18861424400,42550,42550,42550,42550,0
20230725,180800,18861424400,42550,42550,42550,42550,0
20230725,180700,18861424400,42550,42550,42550,42550,0
20230725,180600,18861424400,42550,42550,42550,42550,0
20230725,180500,18861424400,42550,42550,42550,42550,0
20230725,180400,18861424400,42550,42550,42550,42550,0
20230725,180300,18861424400,42550,42550,42550,42550,0
20230725,180200,18861424400,42550,42550,42550,42550,0
20230725,180100,18861424400,42550,42550,42550,42550,0
20230725,180000,18861424400,42550,42550,42550,42550,0
20230725,175900,18861424400,42550,42550,42550,42550,0
20230725,175800,18861424400,42550,42550,42550,42550,0
20230725,175700,18861424400,42550,42550,42550,42550,0
20230725,175600,18861424400,42550,42550,42550,42550,0
20230725,175500,18861424400,42550,42550,42550,42550,0
20230725,175400,18861424400,42550,42550,42550,42550,0
20230725,175300,18861424400,42550,42550,42550,42550,0
20230725,175200,18861424400,42550,42550,42550,42550,0
20230725,175100,18861424400,42550,42550,42550,42550,0
20230725,175000,18861424400,42550,42550,42550,42550,0
20230725,174900,18861424400,42550,42550,42550,42550,0
20230725,174800,18861424400,42550,42550,42550,42550,0
20230725,174700,18861424400,42550,42550,42550,42550,0
20230725,174600,18861424400,42550,42550,42550,42550,0
20230725,174500,18861424400,42550,42550,42550,42550,0
20230725,174400,18861424400,42550,42550,42550,42550,0
20230725,174300,18861424400,42550,42550,42550,42550,0
20230725,174200,18861424400,42550,42550,42550,42550,7633
20230725,174100,18861424400,42550,42550,42550,42550,0
20230725,174000,18861424400,42550,42550,42550,42550,0
20230725,173900,18861424400,42550,42550,42550,42550,0
20230725,173800,18861424400,42550,42550,42550,42550,0
20230725,173700,18861424400,42550,42550,42550,42550,0
20230725,173600,18861424400,42550,42550,42550,42550,0
20230725,173500,18861424400,42550,42550,42550,42550,0
20230725,173400,18861424400,42550,42550,42550,42550,0
20230725,173300,18861424400,42550,42550,42550,42550,0
20230725,173200,18861424400,42550,42550,42550,42550,0
20230725,173100,18861424400,42550,42550,42550,42550,0
20230725,173000,18861424400,42550,42550,42550,42550,0
20230725,172900,18861424400,42550,42550,42550,42550,0
20230725,172800,18861424400,42550,42550,42550,42550,0
20230725,172700,18861424400,42550,42550,42550,42550,0
20230725,172600,18861424400,42550,42550,42550,42550,0
20230725,172500,18861424400,42550,42550,42550,42550,0
20230725,172400,18861424400,42550,42550,42550,42550,0
20230725,172300,18861424400,42550,42550,42550,42550,0
20230725,172200,18861424400,42550,42550,42550,42550,0
20230725,172100,18861424400,42550,42550,42550,42550,0
20230725,172000,18861424400,42550,42550,42550,42550,0
20230725,171900,18861424400,42550,42550,42550,42550,0
20230725,171800,18861424400,42550,42550,42550,42550,0
20230725,171700,18861424400,42550,42550,42550,42550,0
20230725,171600,18861424400,42550,42550,42550,42550,0
20230725,171500,18861424400,42550,42550,42550,42550,0
20230725,171400,18861424400,42550,42550,42550,42550,0
20230725,171300,18861424400,42550,42550,42550,42550,0
20230725,171200,18861424400,42550,42550,42550,42550,7633
20230725,171100,18861424400,42550,42550,42550,42550,0
20230725,171000,18861424400,42550,42550,42550,42550,0
20230725,170900,18861424400,42550,42550,42550,42550,0
20230725,170800,18861424400,42550,42550,42550,42550,0
20230725,170700,18861424400,42550,42550,42550,42550,0
20230725,170600,18861424400,42550,42550,42550,42550,0
20230725,170500,18861424400,42550,42550,42550,42550,0
20230725,170400,18861424400,42550,42550,42550,42550,0
20230725,170300,18861424400,42550,42550,42550,42550,0
20230725,170200,18861424400,42550,42550,42550,42550,0
20230725,170100,18861424400,42550,42550,42550,42550,0
20230725,170000,18861424400,42550,42550,42550,42550,0
20230725,165900,18861424400,42550,42550,42550,42550,0
20230725,165800,18861424400,42550,42550,42550,42550,0
20230725,165700,18861424400,42550,42550,42550,42550,0
20230725,165600,18861424400,42550,42550,42550,42550,0
20230725,165500,18861424400,42550,42550,42550,42550,0
20230725,165400,18861424400,42550,42550,42550,42550,0
20230725,165300,18861424400,42550,42550,42550,42550,0
20230725,165200,18861424400,42550,42550,42550,42550,0
20230725,165100,18861424400,42550,42550,42550,42550,0
20230725,165000,18861424400,42550,42550,42550,42550,0
20230725,164900,18861424400,42550,42550,42550,42550,0
20230725,164800,18861424400,42550,42550,42550,42550,0
20230725,164700,18861424400,42550,42550,42550,42550,0
20230725,164600,18861424400,42550,42550,42550,42550,0
20230725,164500,18861424400,42550,42550,42550,42550,0
20230725,164400,18861424400,42550,42550,42550,42550,0
20230725,164300,18861424400,42550,42550,42550,42550,0
20230725,164200,18861424400,42550,42550,42550,42550,7633
20230725,164100,18861424400,42550,42550,42550,42550,0
20230725,164000,18861424400,42550,42550,42550,42550,0
20230725,163900,18861424400,42550,42550,42550,42550,0
20230725,163800,18861424400,42550,42550,42550,42550,0
20230725,163700,18861424400,42550,42550,42550,42550,0
20230725,163600,18861424400,42550,42550,42550,42550,0
20230725,163500,18861424400,42550,42550,42550,42550,0
20230725,163400,18861424400,42550,42550,42550,42550,0
20230725,163300,18861424400,42550,42550,42550,42550,0
20230725,163200,18861424400,42550,42550,42550,42550,0
20230725,163100,18861424400,42550,42550,42550,42550,0
20230725,163000,18861424400,42550,42550,42550,42550,0
20230725,162900,18861424400,42550,42550,42550,42550,0
20230725,162800,18861424400,42550,42550,42550,42550,0
20230725,162700,18861424400,42550,42550,42550,42550,0
20230725,162600,18861424400,42550,42550,42550,42550,0
20230725,162500,18861424400,42550,42550,42550,42550,0
20230725,162400,18861424400,42550,42550,42550,42550,0
20230725,162300,18861424400,42550,42550,42550,42550,0
20230725,162200,18861424400,42550,42550,42550,42550,0
20230725,162100,18861424400,42550,42550,42550,42550,0
20230725,162000,18861424400,42550,42550,42550,42550,0
20230725,161900,18861424400,42550,42550,42550,42550,0
20230725,161800,18861424400,42550,42550,42550,42550,0
20230725,161700,18861424400,42550,42550,42550,42550,0
20230725,161600,18861424400,42550,42550,42550,42550,0
20230725,161500,18861424400,42550,42550,42550,42550,0
20230725,161400,18861424400,42550,42550,42550,42550,0
20230725,161300,18861424400,42550,42550,42550,42550,0
20230725,161200,18861424400,42550,42550,42550,42550,7633
20230725,161100,18861424400,42550,42550,42550,42550,0
20230725,161000,18861424400,42550,42550,42550,42550,0
20230725,160900,18861424400,42550,42550,42550,42550,0
20230725,160800,18861424400,42550,42550,42550,42550,0
20230725,160700,18861424400,42550,42550,42550,42550,0
20230725,160600,18861424400,42550,42550,42550,42550,0
20230725,160500,18861424400,42550,42550,42550,42550,0
20230725,160400,18861424400,42550,42550,42550,42550,0
20230725,160300,18861424400,42550,42550,42550,42550,0
20230725,160200,18861424400,42550,42550,42550,42550,0
20230725,160100,18861424400,42550,42550,42550,42550,0
20230725,160000,18861424400,42550,42550,42550,42550,0
20230725,155900,18861424400,42550,42550,42550,42550,0
20230725,155800,18861424400,42550,42550,42550,42550,0
20230725,155700,18861424400,42550,42550,42550,42550,0
20230725,155600,18861424400,42550,42550,42550,42550,0
20230725,155500,18861424400,42550,42550,42550,42550,0
20230725,155400,18861424400,42550,42550,42550,42550,0
20230725,155300,18861424400,42550,42550,42550,42550,0
20230725,155200,18861424400,42550,42550,42550,42550,0
20230725,155100,18861424400,42550,42550,42550,42550,0
20230725,155000,18861424400,42550,42550,42550,42550,0
20230725,154900,18861424400,42550,42550,42550,42550,0
20230725,154800,18861424400,42550,42550,42550,42550,0
20230725,154700,18861424400,42550,42550,42550,42550,0
20230725,154600,18861424400,42550,42550,42550,42550,0
20230725,154500,18861424400,42550,42550,42550,42550,0
20230725,154400,18861424400,42550,42550,42550,42550,0
20230725,154300,18861424400,42550,42550,42550,42550,0
20230725,154200,18861424400,42550,42550,42550,42550,7633
20230725,154100,18861424400,42550,42550,42550,42550,0
20230725,154000,18861424400,42550,42550,42550,42550,0
20230725,153900,18861424400,42550,42550,42550,42550,0
20230725,153800,18861424400,42550,42550,42550,42550,0
20230725,153700,18861424400,42550,42550,42550,42550,0
20230725,153600,18861424400,42550,42550,42550,42550,0
20230725,153500,18861424400,42550,42550,42550,42550,0
20230725,153400,18861424400,42550,42550,42550,42550,0
20230725,153300,18861424400,42550,42550,42550,42550,0
20230725,153200,18861424400,42550,42550,42550,42550,0
20230725,153100,18861424400,42550,42550,42550,42550,0
20230725,153000,18861424400,42550,42550,42550,42550,7633
20230725,152900,18536640250,42550,42550,42550,42550,0
20230725,152800,18536640250,42550,42550,42550,42550,0
20230725,152700,18536640250,42550,42550,42550,42550,0
20230725,152600,18536640250,42550,42550,42550,42550,0
20230725,152500,18536640250,42550,42550,42550,42550,0
20230725,152400,18536640250,42550,42550,42550,42550,0
20230725,152300,18536640250,42550,42550,42550,42550,0
20230725,152200,18536640250,42550,42550,42550,42550,0
20230725,152100,18536640250,42550,42550,42550,42550,0
20230725,152000,18536640250,42550,42550,42550,42550,0
20230725,151900,18536640250,42550,42600,42650,42550,3407
20230725,151800,18391559250,42550,42650,42650,42550,1585
20230725,151700,18324020250,42550,42650,42650,42500,2079
20230725,151600,18235395100,42600,42550,42600,42500,3442
20230725,151500,18088877000,42550,42450,42550,42400,2495
20230725,151400,17982796850,42450,42500,42500,42400,1593
20230725,151300,17915166750,42500,42500,42500,42450,1803
20230725,151200,17838565300,42500,42250,42500,42250,2356
20230725,151100,17738619200,42250,42450,42500,42250,2653
20230725,151000,17626182050,42550,42550,42600,42450,1360
20230725,150900,17568388400,42550,42550,42600,42450,2465
20230725,150800,17463612550,42550,42550,42600,42500,2469
20230725,150700,17358522950,42550,42400,42550,42350,3151
20230725,150600,17224721250,42350,42350,42400,42350,873
20230725,150500,17187727450,42350,42300,42350,42300,1152
20230725,150400,17138971600,42350,42300,42400,42250,2568
20230725,150300,17030315400,42300,42250,42300,42250,702
20230725,150200,17000635950,42250,42200,42300,42150,5185
20230725,150100,16781600450,42200,42150,42250,42150,2401
20230725,150000,16680227700,42150,41900,42150,41800,4253
20230725,145900,16501507200,41900,41750,41950,41750,724
20230725,145800,16471196400,41750,41650,41750,41600,549
20230725,145700,16448312800,41700,41850,41850,41550,417
20230725,145600,16430929300,41500,41950,41950,41500,1095
20230725,145500,16385283150,41800,42000,42000,41800,1407
20230725,145400,16326310750,42000,41950,42000,41950,381
20230725,145300,16310311350,42000,42000,42050,41950,1236
20230725,145200,16258399750,41900,41950,42000,41900,641
20230725,145100,16231515700,41950,41900,42000,41900,1291
20230725,145000,16177325750,41900,41950,41950,41850,473
20230725,144900,16157495300,41900,41850,41950,41850,1324
20230725,144800,16102031350,41750,41850,41900,41700,456
20230725,144700,16082957000,41850,41650,41850,41650,637
20230725,144600,16056382550,41650,41650,41650,41550,232
20230725,144500,16046723800,41600,41350,41650,41350,762
20230725,144400,16015054100,41350,41450,41550,41300,1659
20230725,144300,15946424100,41350,41650,41650,41350,2234
20230725,144200,15853626850,41650,41550,41650,41550,415
20230725,144100,15836357350,41600,41650,41650,41600,904
20230725,144000,15798720200,41650,41650,41700,41650,451
20230725,143900,15779927500,41650,41800,41800,41650,1287
20230725,143800,15726260100,41750,41950,42000,41750,1284
20230725,143700,15672462350,41950,42000,42000,41950,373
20230725,143600,15656802450,42000,42000,42000,41950,665
20230725,143500,15628879350,42000,41900,42000,41900,991
20230725,143400,15587294550,41950,41900,41950,41850,741
20230725,143300,15556242850,41850,41850,41850,41800,242
20230725,143200,15546116150,41850,41650,41850,41650,490
20230725,143100,15525639750,41750,41700,41850,41650,2077
20230725,143000,15439026250,41700,41700,41750,41650,1397
20230725,142900,15380812350,41650,41700,41750,41650,1287
20230725,142800,15327182100,41700,41850,41850,41700,1338
20230725,142700,15271323450,41850,41950,42100,41800,1197
20230725,142600,15221118200,42050,42050,42150,42000,1898
20230725,142500,15141340650,42050,42050,42150,42050,1102
20230725,142400,15094969650,42100,42150,42150,42050,588
20230725,142300,15070224200,42150,42000,42150,42000,1540
20230725,142200,15005355550,42050,42150,42250,42000,2179
20230725,142100,14913544850,42150,42150,42200,42100,1756
20230725,142000,14839485950,42150,41950,42200,41950,1432
20230725,141900,14779242400,41950,41900,42000,41850,662
20230725,141800,14751482550,41800,41800,41850,41750,1417
20230725,141700,14692262900,41800,41650,41800,41650,865
20230725,141600,14656177850,41650,41600,41800,41600,807
20230725,141500,14622540700,41500,41500,41600,41450,1386
20230725,141400,14564995550,41550,41650,41650,41550,1902
20230725,141300,14485892400,41600,41850,41900,41600,998
20230725,141200,14444245800,41850,42100,42100,41850,1759
20230725,141100,14370378900,42100,42000,42150,42000,1241
20230725,141000,14318126400,42000,42000,42100,41950,3589
20230725,140900,14167426650,41950,41700,42000,41650,1683
20230725,140800,14096974750,41650,42000,42000,41650,3517
20230725,140700,13949950800,42050,42250,42250,41900,7063
20230725,140600,13653035500,42250,42250,42350,42200,2568
20230725,140500,13544462350,42200,42300,42300,42200,2490
20230725,140400,13439284350,42300,42000,42650,42000,11899
20230725,140300,12936020900,41950,41700,42000,41700,11105
20230725,140200,12470428700,41750,41600,41750,41600,3055
20230725,140100,12343081050,41600,41700,41700,41600,2728
20230725,140000,12229462050,41700,41450,41750,41450,5794
20230725,135900,11988657700,41450,41300,41450,41250,3067
20230725,135800,11861806150,41250,41300,41300,41200,4658
20230725,135700,11669781000,41300,40850,41300,40800,11241
20230725,135600,11207142050,40900,40800,40900,40750,603
20230725,135500,11182524550,40800,40750,40800,40750,374
20230725,135400,11167269100,40800,40800,40800,40600,604
20230725,135300,11142656600,40800,40700,40800,40700,1005
20230725,135200,11101689000,40700,40600,40700,40600,390
20230725,135100,11085829950,40600,40600,40600,40500,467
20230725,135000,11066883000,40600,40550,40650,40500,725
20230725,134900,11037464050,40400,40750,40750,40400,1831
20230725,134800,10963115750,40750,40900,40900,40750,1380
20230725,134700,10906825250,40900,41000,41000,40850,1420
20230725,134600,10848697100,41000,41050,41100,41000,1778
20230725,134500,10775770750,41050,41200,41200,41050,1955
20230725,134400,10695370000,41200,41150,41200,41100,1337
20230725,134300,10640338500,41200,40950,41200,40950,7205
20230725,134200,10344599850,40950,40950,41000,40900,3885
20230725,134100,10185495700,40950,40900,40950,40900,442
20230725,134000,10167408800,40900,40900,40900,40900,665
20230725,133900,10140210300,40900,40900,40900,40850,1250
20230725,133800,10089105200,40900,40900,40900,40850,473
20230725,133700,10069761150,40900,40900,40950,40900,1697
20230725,133600,10000321150,40900,40900,40900,40850,2532
20230725,133500,9896762850,40850,40850,40900,40850,1326
20230725,133400,9842548200,40900,40800,40900,40800,3040
20230725,133300,9718429000,40800,40750,40800,40700,1647
20230725,133200,9651310050,40750,40650,40750,40600,4603
20230725,133100,9464124500,40650,40600,40650,40550,3848
20230725,133000,9307899950,40550,40600,40600,40550,838
20230725,132900,9273902800,40550,40550,40550,40550,720
20230725,132800,9244706800,40500,40550,40550,40500,223
20230725,132700,9235664350,40550,40500,40550,40500,317
20230725,132600,9222813750,40550,40600,40600,40500,695
20230725,132500,9194627750,40600,40550,40600,40550,483
20230725,132400,9175041400,40500,40550,40550,40500,812
20230725,132300,9142130800,40550,40550,40550,40500,798
20230725,132200,9109774500,40550,40450,40550,40450,900
20230725,132100,9073305400,40450,40450,40450,40400,522
20230725,132000,9052208600,40400,40500,40500,40400,1042
20230725,131900,9010065850,40550,40550,40550,40550,56
20230725,131800,9007795050,40550,40550,40550,40500,218
20230725,131700,8998955200,40550,40550,40600,40550,1068
20230725,131600,8955595550,40550,40500,40550,40500,1042
20230725,131500,8913375550,40450,40450,40450,40400,745
20230725,131400,8883253450,40450,40450,40500,40450,350
20230725,131300,8869093450,40450,40550,40600,40450,939
20230725,131200,8831016700,40550,40550,40600,40550,33
20230725,131100,8829677250,40600,40600,40600,40550,871
20230725,131000,8794349100,40550,40550,40600,40550,319
20230725,130900,8781403300,40550,40550,40600,40550,620
20230725,130800,8756258150,40550,40500,40550,40450,158
20230725,130700,8749857900,40550,40550,40550,40550,277
20230725,130600,8738625550,40550,40550,40550,40400,488
20230725,130500,8718863200,40550,40550,40550,40500,386
20230725,130400,8703211200,40550,40550,40550,40550,124
20230725,130300,8698183000,40450,40600,40600,40450,852
20230725,130200,8663637300,40600,40550,40600,40500,684
20230725,130100,8635897200,40550,40550,40550,40500,375
20230725,130000,8620691250,40550,40450,40550,40450,1802
20230725,125900,8547701550,40400,40450,40450,40350,267
20230725,125800,8536903500,40450,40450,40450,40400,314
20230725,125700,8524209700,40450,40400,40450,40350,310
20230725,125600,8511676350,40400,40450,40450,40400,632
20230725,125500,8486128300,40450,40400,40450,40400,235
20230725,125400,8476626450,40400,40400,40450,40400,456
20230725,125300,8458198350,40450,40400,40450,40350,759
20230725,125200,8427533500,40350,40300,40350,40250,687
20230725,125100,8399814700,40350,40300,40350,40300,238
20230725,125000,8390217000,40300,40300,40300,40250,920
20230725,124900,8353155000,40250,40250,40300,40250,179
20230725,124800,8345947950,40200,40200,40200,40200,182
20230725,124700,8338631550,40150,40100,40150,40050,586
20230725,124600,8315126350,40050,40050,40050,40050,93
20230725,124500,8311401700,40050,40100,40100,40050,73
20230725,124400,8308475750,40100,40100,40100,40050,23
20230725,124300,8307553500,40100,40100,40100,40100,10
20230725,124200,8307152500,40100,40100,40100,40100,30
20230725,124100,8305949500,40000,40000,40000,40000,89
20230725,124000,8302389500,40000,40000,40000,40000,47
20230725,123900,8300509500,40000,40050,40100,40000,32
20230725,123800,8299228350,40050,40000,40050,40000,79
20230725,123700,8296064450,40000,40000,40000,40000,5
20230725,123600,8295864450,40000,40000,40000,40000,33
20230725,123500,8294544450,40000,40100,40100,40000,212
20230725,123400,8286056150,40050,40050,40050,40050,8
20230725,123300,8285735750,40100,40050,40100,40050,14
20230725,123200,8285174950,40050,40050,40100,40050,157
20230725,123100,8278887000,40050,40050,40100,40050,378
20230725,123000,8263745700,40050,40050,40050,40050,22
20230725,122900,8262864600,40050,40100,40100,40050,270
20230725,122800,8252042600,40150,40150,40150,40150,72
20230725,122700,8249151800,40100,40100,40100,40100,24
20230725,122600,8248189400,40100,40100,40100,40100,26
20230725,122500,8247146800,40100,40100,40100,40100,28
20230725,122400,8246024000,40150,40100,40150,40100,263
20230725,122300,8235476250,40100,40150,40150,40100,101
20230725,122200,8231425200,40150,40150,40150,40150,22
20230725,122100,8230541900,40150,40100,40150,40100,99
20230725,122000,8226568050,40100,40150,40150,40100,6
20230725,121900,8226327200,40100,40100,40150,40100,545
20230725,121800,8204472600,40100,40150,40150,40100,167
20230725,121700,8197774100,40150,40150,40150,40150,0
20230725,121600,8197774100,40150,40150,40150,40150,601
20230725,121500,8173643950,40150,40200,40250,40150,111
20230725,121400,8169182200,40150,40200,40200,40150,100
20230725,121300,8165164050,40200,40200,40200,40200,513
20230725,121200,8144541450,40200,40200,40250,40200,61
20230725,121100,8142089200,40250,40250,40250,40250,89
20230725,121000,8138506950,40200,40200,40200,40150,498
20230725,120900,8118489850,40200,40250,40250,40200,523
20230725,120800,8097442150,40250,40250,40250,40250,181
20230725,120700,8090156900,40300,40250,40300,40250,189
20230725,120600,8082545300,40300,40300,40300,40300,6
20230725,120500,8082303500,40300,40300,40300,40250,36
20230725,120400,8080853050,40300,40300,40300,40250,101
20230725,120300,8076783350,40300,40250,40300,40250,375
20230725,120200,8061679100,40250,40250,40250,40250,186
20230725,120100,8054192600,40250,40250,40250,40250,51
20230725,120000,8052139850,40250,40200,40300,40200,216
20230725,115900,8043444850,40200,40200,40200,40150,274
20230725,115800,8032440050,40200,40200,40200,40200,37
20230725,115700,8030952650,40150,40250,40250,40150,36
20230725,115600,8029503800,40250,40250,40250,40200,551
20230725,115500,8007329950,40250,40250,40250,40250,55
20230725,115400,8005116200,40300,40200,40300,40200,396
20230725,115300,7989185600,40150,40150,40150,40150,240
20230725,115200,7979549600,40200,40150,40200,40150,5
20230725,115100,7979348650,40150,40200,40200,40150,129
20230725,115000,7974162900,40200,40200,40200,40200,52
20230725,114900,7972072500,40150,40200,40200,40100,86
20230725,114800,7968619850,40200,40100,40200,40100,55
20230725,114700,7966409400,40100,40100,40150,40100,140
20230725,114600,7960793750,40100,40100,40100,40100,39
20230725,114500,7959229850,40200,40150,40200,40100,204
20230725,114400,7951037150,40100,40200,40200,40100,648
20230725,114300,7925023000,40150,40200,40200,40150,503
20230725,114200,7904803650,40250,40250,40250,40200,125
20230725,114100,7899777550,40250,40250,40250,40200,110
20230725,114000,7895350700,40250,40250,40250,40200,242
20230725,113900,7885613350,40250,40200,40250,40200,119
20230725,113800,7880828950,40250,40200,40250,40200,242
20230725,113700,7871096550,40200,40300,40300,40200,87
20230725,113600,7867594050,40250,40350,40350,40150,606
20230725,113500,7843207400,40300,40200,40300,40200,163
20230725,113400,7836641850,40200,40400,40400,40150,1844
20230725,113300,7762401450,40400,40350,40400,40300,440
20230725,113200,7744653750,40350,40400,40400,40350,701
20230725,113100,7716352600,40400,40550,40600,40400,2374
20230725,113000,7620197200,40550,40650,40700,40550,3068
20230725,112900,7495687250,40650,40550,40650,40500,4459
20230725,112800,7314697550,40550,40350,40550,40350,6308
20230725,112700,7059677350,40300,40250,40300,40250,3083
20230725,112600,6935447650,40200,40100,40200,40100,432
20230725,112500,6918090450,40150,40100,40200,40100,318
20230725,112400,6905323500,40150,40150,40150,40100,13
20230725,112300,6904801600,40150,40150,40150,40150,69
20230725,112200,6902031250,40150,40150,40150,40150,562
20230725,112100,6879466950,40150,40200,40200,40150,117
20230725,112000,6874764250,40200,40150,40200,40150,203
20230725,111900,6866613700,40150,40150,40200,40150,215
20230725,111800,6857976800,40150,40150,40150,40150,115
20230725,111700,6853359550,40200,40200,40200,40150,130
20230725,111600,6848135950,40200,40250,40250,40150,198
20230725,111500,6840180550,40200,40200,40200,40200,252
20230725,111400,6830050150,40200,40250,40250,40200,592
20230725,111300,6806238850,40250,40300,40300,40200,91
20230725,111200,6802575650,40300,40250,40300,40200,381
20230725,111100,6787222650,40200,40350,40350,40200,693
20230725,111000,6759305100,40300,40300,40350,40300,23
20230725,110900,6758378150,40300,40250,40350,40200,843
20230725,110800,6724417750,40200,40100,40200,40100,1322
20230725,110700,6671303200,40100,40000,40100,40000,1152
20230725,110600,6625108500,40100,40050,40100,40050,815
20230725,110500,6592466750,40050,40000,40050,40000,118
20230725,110400,6587743450,40000,40000,40000,40000,92
20230725,110300,6584063450,40000,40050,40050,40000,380
20230725,110200,6568844500,40050,40000,40050,40000,65
20230725,110100,6566241550,40000,40000,40000,40000,1102
20230725,110000,6522161550,40000,40000,40000,39950,234
20230725,105900,6512803150,39950,39950,40000,39950,84
20230725,105800,6509445200,39950,39950,40000,39950,55
20230725,105700,6507246250,39950,39950,39950,39950,53
20230725,105600,6505128900,40000,40000,40000,40000,69
20230725,105500,6502368900,40000,40000,40000,39950,690
20230725,105400,6474768950,39950,39950,40000,39950,217
20230725,105300,6466099700,39950,40000,40000,39950,56
20230725,105200,6463862400,39950,39950,39950,39950,45
20230725,105100,6462064650,39950,39950,39950,39900,106
20230725,105000,6457830000,39950,39950,40000,39950,211
20230725,104900,6449390300,39950,40000,40000,39950,353
20230725,104800,6435283900,40000,40050,40050,40000,101
20230725,104700,6431242900,40050,39900,40050,39900,915
20230725,104600,6394624950,39900,40000,40000,39900,816
20230725,104500,6362011150,39900,39900,40000,39900,91
20230725,104400,6358377050,39900,39900,39900,39900,79
20230725,104300,6355224950,39900,39900,39950,39850,199
20230725,104200,6347282550,39850,39850,39850,39850,314
20230725,104100,6334769650,39900,39850,39900,39850,110
20230725,104000,6330383200,39850,39900,39900,39850,19
20230725,103900,6329625600,39800,39850,39900,39800,531
20230725,103800,6308475000,39850,39800,39850,39800,43
20230725,103700,6306761600,39800,39750,39800,39750,164
20230725,103600,6300240500,39750,39750,39750,39750,26
20230725,103500,6299207000,39750,39800,39800,39750,109
20230725,103400,6294871500,39750,39850,39850,39750,2197
20230725,103300,6207442900,39900,39900,39950,39850,144
20230725,103200,6201694800,39950,39900,39950,39850,50
20230725,103100,6199701300,39900,39850,39900,39850,69
20230725,103000,6196949800,39850,39850,39900,39850,421
20230725,102900,6180152350,39900,39800,39900,39800,1038
20230725,102800,6138790550,39800,39900,39900,39800,220
20230725,102700,6130020350,39850,39850,39850,39850,127
20230725,102600,6124959400,39900,39850,39900,39850,92
20230725,102500,6121291000,39900,39850,39900,39850,653
20230725,102400,6095268450,39900,39850,39900,39850,184
20230725,102300,6087929100,39850,39850,39850,39850,71
20230725,102200,6085099750,39800,39850,39900,39800,634
20230725,102100,6059842050,39900,39900,39900,39900,44
20230725,102000,6058086450,39850,39850,39850,39850,114
20230725,101900,6053543550,39850,39900,39900,39850,19
20230725,101800,6052785500,39900,39850,39900,39850,169
20230725,101700,6046050200,39850,39850,39900,39850,600
20230725,101600,6022137700,39900,40000,40000,39900,196
20230725,101500,6014309250,40000,39950,40000,39950,120
20230725,101400,6009512250,39900,39800,39900,39800,922
20230725,101300,5972729950,39800,39800,39850,39800,35
20230725,101200,5971336850,39800,39850,39850,39800,165
20230725,101100,5964768850,39850,39900,39900,39850,575
20230725,101000,5941853600,39900,39900,39950,39800,344
20230725,100900,5928135350,39850,39800,39850,39800,367
20230725,100800,5913516950,39850,40050,40050,39800,2878
20230725,100700,5798592900,40050,40150,40150,40000,288
20230725,100600,5787057950,40150,40050,40150,40050,178
20230725,100500,5779928950,40200,40050,40200,40000,1267
20230725,100400,5729124750,40100,40150,40150,40100,279
20230725,100300,5717934250,40150,40150,40150,40100,330
20230725,100200,5704685300,40150,40200,40200,40150,368
20230725,100100,5689910050,40200,40250,40250,40150,1807
20230725,100000,5617269600,40250,40200,40250,40200,634
20230725,095900,5591757200,40250,40250,40250,40250,218
20230725,095800,5582982700,40300,40400,40400,40250,967
20230725,095700,5543975500,40400,40400,40450,40350,258
20230725,095600,5533553300,40350,40500,40500,40350,1091
20230725,095500,5489459500,40500,40450,40500,40350,1764
20230725,095400,5418117000,40450,40250,40450,40250,2174
20230725,095300,5330331250,40250,39900,40250,39850,7304
20230725,095200,5037494300,39850,39800,39900,39800,482
20230725,095100,5018290600,39800,39850,39850,39800,681
20230725,095000,4991153650,39900,39950,39950,39900,418
20230725,094900,4974467800,39900,39900,39950,39900,558
20230725,094800,4952199700,39900,39900,39900,39900,267
20230725,094700,4941546400,39950,39950,39950,39950,266
20230725,094600,4930919700,39950,39900,39950,39850,163
20230725,094500,4924418550,39850,39900,39900,39850,295
20230725,094400,4912653050,39900,39900,39900,39850,78
20230725,094300,4909541200,39900,39900,39900,39800,441
20230725,094200,4891973550,39950,39900,40000,39850,557
20230725,094100,4869748850,40000,39950,40000,39900,130
20230725,094000,4864554950,39950,40050,40050,39950,208
20230725,093900,4856239150,40000,40000,40050,40000,512
20230725,093800,4835753100,40000,39950,40000,39950,335
20230725,093700,4822360550,39900,39950,39950,39900,148
20230725,093600,4816450250,39950,39850,39950,39850,145
20230725,093500,4810658100,39850,39700,39950,39700,1153
20230725,093400,4764798650,39700,39750,39750,39700,522
20230725,093300,4744064500,39750,39700,39800,39700,494
20230725,093200,4724428600,39700,39800,39800,39700,1916
20230725,093100,4648268150,39750,39750,39800,39750,1577
20230725,093000,4585580100,39750,39800,39800,39750,570
20230725,092900,4562919100,39800,39850,39850,39700,1166
20230725,092800,4516524650,39850,39950,40050,39850,815
20230725,092700,4483939800,39900,39750,39900,39750,162
20230725,092600,4477484050,39750,39750,39850,39700,914
20230725,092500,4441134950,39750,39750,39750,39700,432
20230725,092400,4423975850,39700,39600,39750,39600,1347
20230725,092300,4370572350,39600,39750,39750,39600,2126
20230725,092200,4286206100,39700,39800,39850,39700,1494
20230725,092100,4226785700,39800,39900,39900,39750,2390
20230725,092000,4131617750,39900,40100,40100,39900,3937
20230725,091900,3974117950,40150,40250,40300,40100,500
20230725,091800,3954019500,40250,40000,40250,40000,2478
20230725,091700,3854786400,40000,40400,40550,40000,7515
20230725,091600,3552900200,40500,40800,40800,40450,4803
20230725,091500,3357829000,40800,40700,40850,40600,6637
20230725,091400,3087366700,40700,40300,40700,40300,2916
20230725,091300,2969269600,40300,40250,40300,40200,1166
20230725,091200,2922336500,40300,40450,40450,40250,2580
20230725,091100,2818197300,40450,40200,40550,40200,6847
20230725,091000,2541821950,40200,39800,40200,39800,5592
20230725,090900,2318520050,39800,39900,39950,39750,1404
20230725,090800,2262581450,39900,39650,40000,39650,4770
20230725,090700,2072560500,39650,39800,39800,39600,2690
20230725,090600,1965770100,39850,39950,40000,39750,3671
20230725,090500,1819360350,39950,40100,40100,39950,3634
20230725,090400,1673936200,40100,40250,40350,40050,3628
20230725,090300,1528067850,40200,40400,40500,40200,4694
20230725,090200,1338659400,40400,40550,40700,40400,5814
20230725,090100,1102693650,40550,40500,40950,40450,9600
20230725,090000,711775700,40600,40150,40650,40150,17668