stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193300,9838013300,28000,28000,28000,28000,5082
20230726,193200,9838013300,28000,28000,28000,28000,0
20230726,193100,9838013300,28000,28000,28000,28000,0
20230726,193000,9838013300,28000,28000,28000,28000,0
20230726,192900,9838013300,28000,28000,28000,28000,0
20230726,192800,9838013300,28000,28000,28000,28000,0
20230726,192700,9838013300,28000,28000,28000,28000,0
20230726,192600,9838013300,28000,28000,28000,28000,0
20230726,192500,9838013300,28000,28000,28000,28000,0
20230726,192400,9838013300,28000,28000,28000,28000,0
20230726,192300,9838013300,28000,28000,28000,28000,0
20230726,192200,9838013300,28000,28000,28000,28000,0
20230726,192100,9838013300,28000,28000,28000,28000,0
20230726,192000,9838013300,28000,28000,28000,28000,0
20230726,191900,9838013300,28000,28000,28000,28000,0
20230726,191800,9838013300,28000,28000,28000,28000,0
20230726,191700,9838013300,28000,28000,28000,28000,0
20230726,191600,9838013300,28000,28000,28000,28000,0
20230726,191500,9838013300,28000,28000,28000,28000,0
20230726,191400,9838013300,28000,28000,28000,28000,0
20230726,191300,9838013300,28000,28000,28000,28000,0
20230726,191200,9838013300,28000,28000,28000,28000,0
20230726,191100,9838013300,28000,28000,28000,28000,0
20230726,191000,9838013300,28000,28000,28000,28000,0
20230726,190900,9838013300,28000,28000,28000,28000,0
20230726,190800,9838013300,28000,28000,28000,28000,0
20230726,190700,9838013300,28000,28000,28000,28000,0
20230726,190600,9838013300,28000,28000,28000,28000,0
20230726,190500,9838013300,28000,28000,28000,28000,0
20230726,190400,9838013300,28000,28000,28000,28000,0
20230726,190300,9838013300,28000,28000,28000,28000,5082
20230726,190200,9838013300,28000,28000,28000,28000,0
20230726,190100,9838013300,28000,28000,28000,28000,0
20230726,190000,9838013300,28000,28000,28000,28000,0
20230726,185900,9838013300,28000,28000,28000,28000,0
20230726,185800,9838013300,28000,28000,28000,28000,0
20230726,185700,9838013300,28000,28000,28000,28000,0
20230726,185600,9838013300,28000,28000,28000,28000,0
20230726,185500,9838013300,28000,28000,28000,28000,0
20230726,185400,9838013300,28000,28000,28000,28000,0
20230726,185300,9838013300,28000,28000,28000,28000,0
20230726,185200,9838013300,28000,28000,28000,28000,0
20230726,185100,9838013300,28000,28000,28000,28000,0
20230726,185000,9838013300,28000,28000,28000,28000,0
20230726,184900,9838013300,28000,28000,28000,28000,0
20230726,184800,9838013300,28000,28000,28000,28000,0
20230726,184700,9838013300,28000,28000,28000,28000,0
20230726,184600,9838013300,28000,28000,28000,28000,0
20230726,184500,9838013300,28000,28000,28000,28000,0
20230726,184400,9838013300,28000,28000,28000,28000,0
20230726,184300,9838013300,28000,28000,28000,28000,0
20230726,184200,9838013300,28000,28000,28000,28000,0
20230726,184100,9838013300,28000,28000,28000,28000,0
20230726,184000,9838013300,28000,28000,28000,28000,0
20230726,183900,9838013300,28000,28000,28000,28000,0
20230726,183800,9838013300,28000,28000,28000,28000,0
20230726,183700,9838013300,28000,28000,28000,28000,0
20230726,183600,9838013300,28000,28000,28000,28000,0
20230726,183500,9838013300,28000,28000,28000,28000,0
20230726,183400,9838013300,28000,28000,28000,28000,0
20230726,183300,9838013300,28000,28000,28000,28000,5082
20230726,183200,9838013300,28000,28000,28000,28000,0
20230726,183100,9838013300,28000,28000,28000,28000,0
20230726,183000,9838013300,28000,28000,28000,28000,0
20230726,182900,9838013300,28000,28000,28000,28000,0
20230726,182800,9838013300,28000,28000,28000,28000,0
20230726,182700,9838013300,28000,28000,28000,28000,0
20230726,182600,9838013300,28000,28000,28000,28000,0
20230726,182500,9838013300,28000,28000,28000,28000,0
20230726,182400,9838013300,28000,28000,28000,28000,0
20230726,182300,9838013300,28000,28000,28000,28000,0
20230726,182200,9838013300,28000,28000,28000,28000,0
20230726,182100,9838013300,28000,28000,28000,28000,0
20230726,182000,9838013300,28000,28000,28000,28000,0
20230726,181900,9838013300,28000,28000,28000,28000,0
20230726,181800,9838013300,28000,28000,28000,28000,0
20230726,181700,9838013300,28000,28000,28000,28000,0
20230726,181600,9838013300,28000,28000,28000,28000,0
20230726,181500,9838013300,28000,28000,28000,28000,0
20230726,181400,9838013300,28000,28000,28000,28000,0
20230726,181300,9838013300,28000,28000,28000,28000,0
20230726,181200,9838013300,28000,28000,28000,28000,0
20230726,181100,9838013300,28000,28000,28000,28000,0
20230726,181000,9838013300,28000,28000,28000,28000,0
20230726,180900,9838013300,28000,28000,28000,28000,0
20230726,180800,9838013300,28000,28000,28000,28000,0
20230726,180700,9838013300,28000,28000,28000,28000,0
20230726,180600,9838013300,28000,28000,28000,28000,0
20230726,180500,9838013300,28000,28000,28000,28000,0
20230726,180400,9838013300,28000,28000,28000,28000,0
20230726,180300,9838013300,28000,28000,28000,28000,5082
20230726,180200,9838013300,28000,28000,28000,28000,0
20230726,180100,9838013300,28000,28000,28000,28000,0
20230726,180000,9838013300,28000,28000,28000,28000,0
20230726,175900,9838013300,28000,28000,28000,28000,0
20230726,175800,9838013300,28000,28000,28000,28000,0
20230726,175700,9838013300,28000,28000,28000,28000,0
20230726,175600,9838013300,28000,28000,28000,28000,0
20230726,175500,9838013300,28000,28000,28000,28000,0
20230726,175400,9838013300,28000,28000,28000,28000,0
20230726,175300,9838013300,28000,28000,28000,28000,0
20230726,175200,9838013300,28000,28000,28000,28000,0
20230726,175100,9838013300,28000,28000,28000,28000,0
20230726,175000,9838013300,28000,28000,28000,28000,0
20230726,174900,9838013300,28000,28000,28000,28000,0
20230726,174800,9838013300,28000,28000,28000,28000,0
20230726,174700,9838013300,28000,28000,28000,28000,0
20230726,174600,9838013300,28000,28000,28000,28000,0
20230726,174500,9838013300,28000,28000,28000,28000,0
20230726,174400,9838013300,28000,28000,28000,28000,0
20230726,174300,9838013300,28000,28000,28000,28000,0
20230726,174200,9838013300,28000,28000,28000,28000,0
20230726,174100,9838013300,28000,28000,28000,28000,0
20230726,174000,9838013300,28000,28000,28000,28000,0
20230726,173900,9838013300,28000,28000,28000,28000,0
20230726,173800,9838013300,28000,28000,28000,28000,0
20230726,173700,9838013300,28000,28000,28000,28000,0
20230726,173600,9838013300,28000,28000,28000,28000,0
20230726,173500,9838013300,28000,28000,28000,28000,0
20230726,173400,9838013300,28000,28000,28000,28000,0
20230726,173300,9838013300,28000,28000,28000,28000,5082
20230726,173200,9838013300,28000,28000,28000,28000,0
20230726,173100,9838013300,28000,28000,28000,28000,0
20230726,173000,9838013300,28000,28000,28000,28000,0
20230726,172900,9838013300,28000,28000,28000,28000,0
20230726,172800,9838013300,28000,28000,28000,28000,0
20230726,172700,9838013300,28000,28000,28000,28000,0
20230726,172600,9838013300,28000,28000,28000,28000,0
20230726,172500,9838013300,28000,28000,28000,28000,0
20230726,172400,9838013300,28000,28000,28000,28000,0
20230726,172300,9838013300,28000,28000,28000,28000,0
20230726,172200,9838013300,28000,28000,28000,28000,0
20230726,172100,9838013300,28000,28000,28000,28000,0
20230726,172000,9838013300,28000,28000,28000,28000,0
20230726,171900,9838013300,28000,28000,28000,28000,0
20230726,171800,9838013300,28000,28000,28000,28000,0
20230726,171700,9838013300,28000,28000,28000,28000,0
20230726,171600,9838013300,28000,28000,28000,28000,0
20230726,171500,9838013300,28000,28000,28000,28000,0
20230726,171400,9838013300,28000,28000,28000,28000,0
20230726,171300,9838013300,28000,28000,28000,28000,0
20230726,171200,9838013300,28000,28000,28000,28000,0
20230726,171100,9838013300,28000,28000,28000,28000,0
20230726,171000,9838013300,28000,28000,28000,28000,0
20230726,170900,9838013300,28000,28000,28000,28000,0
20230726,170800,9838013300,28000,28000,28000,28000,0
20230726,170700,9838013300,28000,28000,28000,28000,0
20230726,170600,9838013300,28000,28000,28000,28000,0
20230726,170500,9838013300,28000,28000,28000,28000,0
20230726,170400,9838013300,28000,28000,28000,28000,0
20230726,170300,9838013300,28000,28000,28000,28000,5082
20230726,170200,9838013300,28000,28000,28000,28000,0
20230726,170100,9838013300,28000,28000,28000,28000,0
20230726,170000,9838013300,28000,28000,28000,28000,0
20230726,165900,9838013300,28000,28000,28000,28000,0
20230726,165800,9838013300,28000,28000,28000,28000,0
20230726,165700,9838013300,28000,28000,28000,28000,0
20230726,165600,9838013300,28000,28000,28000,28000,0
20230726,165500,9838013300,28000,28000,28000,28000,0
20230726,165400,9838013300,28000,28000,28000,28000,0
20230726,165300,9838013300,28000,28000,28000,28000,0
20230726,165200,9838013300,28000,28000,28000,28000,0
20230726,165100,9838013300,28000,28000,28000,28000,0
20230726,165000,9838013300,28000,28000,28000,28000,0
20230726,164900,9838013300,28000,28000,28000,28000,0
20230726,164800,9838013300,28000,28000,28000,28000,0
20230726,164700,9838013300,28000,28000,28000,28000,0
20230726,164600,9838013300,28000,28000,28000,28000,0
20230726,164500,9838013300,28000,28000,28000,28000,0
20230726,164400,9838013300,28000,28000,28000,28000,0
20230726,164300,9838013300,28000,28000,28000,28000,0
20230726,164200,9838013300,28000,28000,28000,28000,0
20230726,164100,9838013300,28000,28000,28000,28000,0
20230726,164000,9838013300,28000,28000,28000,28000,0
20230726,163900,9838013300,28000,28000,28000,28000,0
20230726,163800,9838013300,28000,28000,28000,28000,0
20230726,163700,9838013300,28000,28000,28000,28000,0
20230726,163600,9838013300,28000,28000,28000,28000,0
20230726,163500,9838013300,28000,28000,28000,28000,0
20230726,163400,9838013300,28000,28000,28000,28000,0
20230726,163300,9838013300,28000,28000,28000,28000,5082
20230726,163200,9838013300,28000,28000,28000,28000,0
20230726,163100,9838013300,28000,28000,28000,28000,0
20230726,163000,9838013300,28000,28000,28000,28000,0
20230726,162900,9838013300,28000,28000,28000,28000,0
20230726,162800,9838013300,28000,28000,28000,28000,0
20230726,162700,9838013300,28000,28000,28000,28000,0
20230726,162600,9838013300,28000,28000,28000,28000,0
20230726,162500,9838013300,28000,28000,28000,28000,0
20230726,162400,9838013300,28000,28000,28000,28000,0
20230726,162300,9838013300,28000,28000,28000,28000,0
20230726,162200,9838013300,28000,28000,28000,28000,0
20230726,162100,9838013300,28000,28000,28000,28000,0
20230726,162000,9838013300,28000,28000,28000,28000,0
20230726,161900,9838013300,28000,28000,28000,28000,0
20230726,161800,9838013300,28000,28000,28000,28000,0
20230726,161700,9838013300,28000,28000,28000,28000,0
20230726,161600,9838013300,28000,28000,28000,28000,0
20230726,161500,9838013300,28000,28000,28000,28000,0
20230726,161400,9838013300,28000,28000,28000,28000,0
20230726,161300,9838013300,28000,28000,28000,28000,0
20230726,161200,9838013300,28000,28000,28000,28000,0
20230726,161100,9838013300,28000,28000,28000,28000,0
20230726,161000,9838013300,28000,28000,28000,28000,0
20230726,160900,9838013300,28000,28000,28000,28000,0
20230726,160800,9838013300,28000,28000,28000,28000,0
20230726,160700,9838013300,28000,28000,28000,28000,0
20230726,160600,9838013300,28000,28000,28000,28000,0
20230726,160500,9838013300,28000,28000,28000,28000,0
20230726,160400,9838013300,28000,28000,28000,28000,0
20230726,160300,9838013300,28000,28000,28000,28000,5082
20230726,160200,9838013300,28000,28000,28000,28000,0
20230726,160100,9838013300,28000,28000,28000,28000,0
20230726,160000,9838013300,28000,28000,28000,28000,0
20230726,155900,9838013300,28000,28000,28000,28000,0
20230726,155800,9838013300,28000,28000,28000,28000,0
20230726,155700,9838013300,28000,28000,28000,28000,0
20230726,155600,9838013300,28000,28000,28000,28000,0
20230726,155500,9838013300,28000,28000,28000,28000,0
20230726,155400,9838013300,28000,28000,28000,28000,0
20230726,155300,9838013300,28000,28000,28000,28000,0
20230726,155200,9838013300,28000,28000,28000,28000,0
20230726,155100,9838013300,28000,28000,28000,28000,0
20230726,155000,9838013300,28000,28000,28000,28000,0
20230726,154900,9838013300,28000,28000,28000,28000,0
20230726,154800,9838013300,28000,28000,28000,28000,0
20230726,154700,9838013300,28000,28000,28000,28000,0
20230726,154600,9838013300,28000,28000,28000,28000,0
20230726,154500,9838013300,28000,28000,28000,28000,0
20230726,154400,9838013300,28000,28000,28000,28000,0
20230726,154300,9838013300,28000,28000,28000,28000,0
20230726,154200,9838013300,28000,28000,28000,28000,0
20230726,154100,9838013300,28000,28000,28000,28000,0
20230726,154000,9838013300,28000,28000,28000,28000,0
20230726,153900,9838013300,28000,28000,28000,28000,0
20230726,153800,9838013300,28000,28000,28000,28000,0
20230726,153700,9838013300,28000,28000,28000,28000,0
20230726,153600,9838013300,28000,28000,28000,28000,0
20230726,153500,9838013300,28000,28000,28000,28000,0
20230726,153400,9838013300,28000,28000,28000,28000,0
20230726,153300,9838013300,28000,28000,28000,28000,5082
20230726,153200,9838013300,28000,28000,28000,28000,0
20230726,153100,9838013300,28000,28000,28000,28000,0
20230726,153000,9838013300,28000,28000,28000,28000,5082
20230726,152900,9695717300,27900,27900,27900,27900,0
20230726,152800,9695717300,27900,27900,27900,27900,0
20230726,152700,9695717300,27900,27900,27900,27900,0
20230726,152600,9695717300,27900,27900,27900,27900,0
20230726,152500,9695717300,27900,27900,27900,27900,0
20230726,152400,9695717300,27900,27900,27900,27900,0
20230726,152300,9695717300,27900,27900,27900,27900,0
20230726,152200,9695717300,27900,27900,27900,27900,0
20230726,152100,9695717300,27900,27900,27900,27900,0
20230726,152000,9695717300,27900,27900,27900,27900,0
20230726,151900,9695717300,27900,27950,27950,27900,867
20230726,151800,9671520800,27950,27850,27950,27800,548
20230726,151700,9656243800,27850,27850,27850,27800,2015
20230726,151600,9600140550,27850,27800,27850,27800,1053
20230726,151500,9570855800,27850,27850,27850,27800,945
20230726,151400,9544579000,27850,27800,27850,27800,564
20230726,151300,9528897000,27800,27800,27850,27800,1567
20230726,151200,9485333600,27800,27800,27850,27800,911
20230726,151100,9460005350,27850,27850,27900,27850,2215
20230726,151000,9398303700,27800,27850,27850,27800,1338
20230726,150900,9361066800,27850,27850,27850,27800,508
20230726,150800,9346924900,27850,27850,27850,27800,452
20230726,150700,9334344150,27850,27950,27950,27800,3474
20230726,150600,9237605750,27950,27900,27950,27850,868
20230726,150500,9213381100,27900,27900,27950,27900,696
20230726,150400,9193958050,27900,27900,27900,27900,615
20230726,150300,9176799550,27950,27900,27950,27900,689
20230726,150200,9157543500,27950,28000,28000,27900,2431
20230726,150100,9089642150,28050,28100,28100,28050,336
20230726,150000,9080211050,28100,28100,28150,27950,1184
20230726,145900,9047023300,28100,28100,28200,28050,1036
20230726,145800,9017895600,28100,28100,28100,28100,173
20230726,145700,9013034300,28100,28050,28100,28050,821
20230726,145600,8989978350,28050,28050,28050,28050,283
20230726,145500,8982040200,28050,28050,28100,28000,369
20230726,145400,8971693250,28050,28050,28050,27950,200
20230726,145300,8966091400,28050,28050,28100,27950,826
20230726,145200,8942971000,28050,28050,28050,28000,292
20230726,145100,8934780650,28000,28050,28050,28000,349
20230726,145000,8925002200,28050,27950,28050,27950,243
20230726,144900,8918199600,27900,27950,28000,27900,660
20230726,144800,8899760350,27950,28000,28050,27900,1378
20230726,144700,8861254500,28000,28100,28100,28000,210
20230726,144600,8855362800,28000,28050,28100,27950,1412
20230726,144500,8815813600,28050,28000,28050,27950,238
20230726,144400,8809146050,28000,28050,28050,27950,1151
20230726,144300,8776962650,28050,28100,28100,28000,2267
20230726,144200,8713435600,28100,28150,28150,28100,329
20230726,144100,8704188350,28150,28150,28150,28100,218
20230726,144000,8698051900,28150,28100,28150,28100,593
20230726,143900,8681379750,28100,28100,28100,28050,337
20230726,143800,8671910150,28100,28150,28150,28100,214
20230726,143700,8665887600,28200,28150,28200,28150,595
20230726,143600,8649130800,28150,28100,28150,28100,253
20230726,143500,8642011850,28100,28150,28150,28000,2233
20230726,143400,8579432550,28100,28100,28150,28100,132
20230726,143300,8575722500,28100,28050,28150,28050,601
20230726,143200,8558853300,28100,28150,28150,28050,481
20230726,143100,8545337250,28150,28150,28150,28050,556
20230726,143000,8529704550,28150,28050,28200,28050,379
20230726,142900,8519038100,28050,28200,28200,28050,447
20230726,142800,8506458700,28200,28200,28200,28150,237
20230726,142700,8499780000,28200,28150,28200,28150,300
20230726,142600,8491324000,28200,28150,28200,28100,354
20230726,142500,8481350950,28150,28050,28150,28050,374
20230726,142400,8470833200,28100,28050,28150,28050,218
20230726,142300,8464703450,28000,28100,28100,27950,1502
20230726,142200,8422643400,28100,28150,28150,28000,309
20230726,142100,8413968750,28050,28150,28150,28050,122
20230726,142000,8410540900,28050,28200,28250,28050,567
20230726,141900,8394588250,28200,28200,28200,28150,257
20230726,141800,8387343350,28200,28200,28300,28200,715
20230726,141700,8367161000,28200,28050,28200,28000,1208
20230726,141600,8333191550,28100,27950,28100,27950,1384
20230726,141500,8294475250,28000,27950,28000,27950,620
20230726,141400,8277130800,27950,28000,28000,27950,359
20230726,141300,8267084300,28000,27950,28100,27950,278
20230726,141200,8259302050,27950,28000,28050,27900,345
20230726,141100,8249649950,28050,28100,28150,28000,482
20230726,141000,8236115450,28100,28000,28100,27950,610
20230726,140900,8219008200,28000,28000,28000,27900,1540
20230726,140800,8175995700,28000,28000,28050,27950,803
20230726,140700,8153537000,27950,28050,28050,27950,380
20230726,140600,8142889300,28100,27950,28100,27950,1224
20230726,140500,8108621200,27950,28050,28150,27950,2641
20230726,140400,8034598050,28150,28100,28200,28050,561
20230726,140300,8018821850,28100,28050,28150,28050,995
20230726,140200,7990861400,28050,28050,28100,28000,913
20230726,140100,7965246650,28150,28300,28300,28100,2049
20230726,140000,7907432500,28300,28400,28400,28300,932
20230726,135900,7880999700,28350,28350,28400,28250,1978
20230726,135800,7824902900,28300,28250,28350,28200,2717
20230726,135700,7748130500,28250,28250,28300,28050,910
20230726,135600,7722446150,28250,28150,28250,28000,1030
20230726,135500,7693445550,28000,28100,28250,28000,1482
20230726,135400,7651803300,28100,28150,28150,28050,419
20230726,135300,7640026050,28100,28250,28300,28100,1454
20230726,135200,7599052900,28250,28350,28350,28150,1921
20230726,135100,7544757200,28350,28250,28350,28250,1191
20230726,135000,7511038750,28250,28300,28300,28250,268
20230726,134900,7503464750,28300,28300,28350,28300,489
20230726,134800,7489617200,28300,28350,28450,28300,1267
20230726,134700,7453718050,28350,28350,28350,28300,434
20230726,134600,7441422400,28300,28500,28500,28300,507
20230726,134500,7427019850,28500,28350,28500,28300,1574
20230726,134400,7382327250,28350,28350,28350,28300,469
20230726,134300,7369036900,28300,28350,28400,28250,512
20230726,134200,7354543000,28350,28250,28400,28250,582
20230726,134100,7338064100,28250,28250,28250,28200,372
20230726,134000,7327557150,28250,28300,28350,28200,866
20230726,133900,7303114550,28250,28500,28600,28250,1224
20230726,133800,7268339400,28450,28600,28600,28450,1633
20230726,133700,7221727400,28600,28550,28650,28450,3161
20230726,133600,7131382100,28500,28450,28550,28400,2770
20230726,133500,7052491350,28400,28400,28450,28200,825
20230726,133400,7029117950,28400,28400,28450,28250,958
20230726,133300,7001949350,28400,28350,28450,28350,1027
20230726,133200,6972760200,28250,28250,28400,28200,1081
20230726,133100,6942193150,28250,28250,28400,28200,842
20230726,133000,6918358800,28250,28200,28250,28100,4768
20230726,132900,6784323050,28250,28300,28350,28250,472
20230726,132800,6770967950,28300,28350,28400,28250,591
20230726,132700,6754242350,28350,28250,28350,28200,479
20230726,132600,6740695650,28200,28300,28400,28200,1028
20230726,132500,6711655050,28300,28400,28450,28250,1513
20230726,132400,6668704900,28400,28250,28400,28250,2728
20230726,132300,6591395150,28300,28250,28300,28250,371
20230726,132200,6580899850,28200,28250,28300,28200,239
20230726,132100,6574145300,28250,28300,28300,28250,251
20230726,132000,6567047950,28250,28350,28350,28250,535
20230726,131900,6551908100,28350,28250,28350,28250,1522
20230726,131800,6508852800,28250,28150,28250,28100,2430
20230726,131700,6440387250,28150,28100,28150,28050,1122
20230726,131600,6408858000,28050,28050,28100,28050,254
20230726,131500,6401728450,28050,28050,28100,28050,1078
20230726,131400,6371483000,28050,28000,28100,27950,2391
20230726,131300,6304439400,27950,27950,28000,27950,726
20230726,131200,6284146150,27950,27950,27950,27950,166
20230726,131100,6279506450,27950,27950,27950,27900,277
20230726,131000,6271767700,27950,27950,27950,27900,309
20230726,130900,6263131200,27950,28000,28000,27950,123
20230726,130800,6259688600,28000,27900,28000,27900,205
20230726,130700,6253963650,27900,27900,27950,27900,251
20230726,130600,6246958150,27900,27850,27900,27850,346
20230726,130500,6237309500,27850,27950,27950,27850,346
20230726,130400,6227657950,27950,27950,27950,27900,152
20230726,130300,6223409650,27950,27900,27950,27900,155
20230726,130200,6219079100,27900,27950,27950,27900,219
20230726,130100,6212967150,27950,28000,28000,27950,159
20230726,130000,6208519300,28000,27900,28000,27900,671
20230726,125900,6189779650,27900,28050,28050,27900,290
20230726,125800,6181669550,28000,28050,28050,28000,196
20230726,125700,6176175600,28050,28000,28050,27950,1001
20230726,125600,6148153350,28000,28000,28050,27950,366
20230726,125500,6137905200,28000,28050,28050,28000,341
20230726,125400,6128350850,28050,28050,28050,28000,404
20230726,125300,6117019500,28050,27950,28050,27950,497
20230726,125200,6103101100,28000,27950,28000,27950,133
20230726,125100,6099377650,27950,27950,28000,27900,1721
20230726,125000,6051277600,27900,27900,27950,27900,317
20230726,124900,6042430500,27950,27900,27950,27900,303
20230726,124800,6033971500,27900,27950,28000,27900,650
20230726,124700,6015809800,27950,27900,27950,27900,205
20230726,124600,6010084750,27900,27850,27900,27800,407
20230726,124500,5998742350,27850,27900,27900,27800,3225
20230726,124400,5908999100,27950,27950,27950,27900,155
20230726,124300,5904667100,27900,27900,27950,27900,126
20230726,124200,5901149150,27900,27900,27900,27850,1219
20230726,124100,5867193100,27900,27900,27900,27850,509
20230726,124000,5853011550,27900,27900,27950,27900,590
20230726,123900,5836545400,27950,27950,27950,27950,1139
20230726,123800,5804710350,27950,27950,27950,27950,179
20230726,123700,5799707300,27950,27950,27950,27900,199
20230726,123600,5794145300,27950,27950,27950,27900,429
20230726,123500,5782161550,27950,28000,28000,27950,536
20230726,123400,5767171150,28000,28000,28000,27950,107
20230726,123300,5764179800,28000,28000,28050,27950,428
20230726,123200,5752191950,28000,28000,28000,27950,193
20230726,123100,5746790550,28000,28000,28050,28000,641
20230726,123000,5728841150,27950,27950,28000,27900,409
20230726,122900,5717396500,27950,28000,28000,27900,1709
20230726,122800,5669643350,27950,28050,28050,27950,284
20230726,122700,5661690900,28050,28050,28050,28000,365
20230726,122600,5651452700,28050,28100,28100,28000,119
20230726,122500,5648113300,28100,28100,28100,28100,414
20230726,122400,5636479900,28100,28100,28100,28100,176
20230726,122300,5631534300,28050,28050,28100,28000,629
20230726,122200,5613909750,28050,28100,28100,28050,93
20230726,122100,5611298650,28050,28050,28100,28050,133
20230726,122000,5607561600,28000,28050,28100,28000,635
20230726,121900,5589774650,28000,28050,28050,28000,201
20230726,121800,5584145800,28000,28050,28050,28000,1060
20230726,121700,5554464300,28050,28050,28100,28000,117
20230726,121600,5551182350,28050,28050,28050,28000,184
20230726,121500,5546021200,28050,28050,28050,28050,443
20230726,121400,5533595050,28000,28050,28050,28000,612
20230726,121300,5516442850,28050,28050,28150,28050,717
20230726,121200,5496320350,28100,28100,28150,28100,219
20230726,121100,5490164950,28150,28100,28150,28050,184
20230726,121000,5484995050,28150,28100,28150,28100,70
20230726,120900,5483027200,28100,28100,28100,28050,290
20230726,120800,5474888350,28100,28100,28100,28050,712
20230726,120700,5454891300,28100,28150,28150,28100,95
20230726,120600,5452220450,28150,28200,28200,28150,190
20230726,120500,5446865400,28200,28200,28200,28150,597
20230726,120400,5430057550,28200,28150,28200,28150,207
20230726,120300,5424228200,28150,28200,28250,28150,332
20230726,120200,5414871950,28250,28250,28250,28200,254
20230726,120100,5407703850,28250,28200,28250,28200,15
20230726,120000,5407280450,28250,28200,28250,28200,209
20230726,115900,5401382500,28250,28250,28250,28200,311
20230726,115800,5392604250,28200,28200,28250,28200,505
20230726,115700,5378359550,28200,28200,28200,28150,67
20230726,115600,5376470200,28150,28200,28200,28150,157
20230726,115500,5372042850,28200,28200,28200,28200,112
20230726,115400,5368884450,28200,28200,28200,28150,401
20230726,115300,5357576400,28250,28150,28250,28150,409
20230726,115200,5346050900,28200,28200,28250,28150,215
20230726,115100,5339986050,28200,28150,28200,28150,84
20230726,115000,5337617400,28150,28250,28250,28150,132
20230726,114900,5333893050,28250,28250,28250,28200,184
20230726,114800,5328697050,28250,28200,28250,28150,90
20230726,114700,5326157500,28200,28150,28200,28150,66
20230726,114600,5324298900,28150,28250,28300,28150,581
20230726,114500,5307891650,28250,28250,28250,28200,205
20230726,114400,5302100550,28250,28200,28250,28200,594
20230726,114300,5285346850,28200,28100,28200,28100,1192
20230726,114200,5251790300,28150,28150,28150,28100,163
20230726,114100,5247202000,28100,28100,28150,28100,266
20230726,114000,5239724550,28100,28050,28150,28050,669
20230726,113900,5220926200,28050,28100,28100,28050,636
20230726,113800,5203067550,28100,28100,28100,28050,193
20230726,113700,5197649000,28050,28050,28100,28050,76
20230726,113600,5195514150,28050,28100,28100,28050,185
20230726,113500,5190321700,28100,28100,28100,27900,1323
20230726,113400,5153324500,28100,28050,28150,28050,172
20230726,113300,5148495150,28050,28100,28150,27950,1125
20230726,113200,5116976700,28100,28100,28100,28050,290
20230726,113100,5108838600,28100,28050,28100,28050,139
20230726,113000,5104933250,28100,28100,28100,28050,129
20230726,112900,5101308850,28050,28000,28050,28000,1167
20230726,112800,5068609850,28000,28000,28000,27950,164
20230726,112700,5064018850,27950,28000,28000,27950,129
20230726,112600,5060408500,28000,27900,28000,27900,479
20230726,112500,5047018800,27900,27900,27950,27900,367
20230726,112400,5036761300,27900,27900,27950,27900,130
20230726,112300,5033128300,27950,27950,27950,27900,62
20230726,112200,5031395450,27900,27950,27950,27900,569
20230726,112100,5015508650,27950,27950,27950,27900,177
20230726,112000,5010563000,27900,27950,27950,27900,109
20230726,111900,5007519450,27950,27950,27950,27950,188
20230726,111800,5002264850,27950,27950,27950,27900,197
20230726,111700,4996763250,27950,28000,28000,27950,82
20230726,111600,4994470900,28000,28000,28000,27950,1060
20230726,111500,4964839950,27950,28000,28000,27950,171
20230726,111400,4960052100,28000,28000,28000,27950,368
20230726,111300,4949749300,28000,28000,28000,27950,90
20230726,111200,4947229350,28000,28050,28050,27950,451
20230726,111100,4934618050,28000,27850,28050,27850,1070
20230726,111000,4904662450,27850,27850,27900,27850,473
20230726,110900,4891471850,27900,27900,27950,27900,414
20230726,110800,4879920350,27950,27900,27950,27900,414
20230726,110700,4868354250,27850,27800,27850,27750,2461
20230726,110600,4799862950,27850,27900,27900,27850,951
20230726,110500,4773376300,27900,27950,27950,27850,487
20230726,110400,4759789950,27950,27950,27950,27900,430
20230726,110300,4747774050,27900,27950,27950,27900,106
20230726,110200,4744811850,27950,27950,28000,27900,867
20230726,110100,4720577800,27900,27900,27950,27900,651
20230726,110000,4702414850,27850,27900,27950,27850,130
20230726,105900,4698790150,27950,27850,27950,27800,1085
20230726,105800,4668540500,27850,27900,27900,27850,709
20230726,105700,4648786500,27900,27750,27900,27750,578
20230726,105600,4632717550,27750,27900,27900,27750,487
20230726,105500,4619158900,27900,27850,27950,27850,123
20230726,105400,4615724050,27850,27850,27850,27800,687
20230726,105300,4596603500,27850,27950,27950,27800,1035
20230726,105200,4567702500,27950,27950,27950,27900,151
20230726,105100,4563482250,27950,27950,27950,27850,192
20230726,105000,4558116300,27950,27750,28000,27750,5739
20230726,104900,4398102550,27700,27700,27750,27650,1413
20230726,104800,4358957850,27750,27600,27750,27550,1196
20230726,104700,4325930800,27600,27700,27700,27600,5812
20230726,104600,4165496400,27750,27750,27750,27700,1378
20230726,104500,4127272050,27750,27750,27750,27700,606
20230726,104400,4110475500,27750,27750,27750,27700,1848
20230726,104300,4059237250,27800,27800,27800,27750,110
20230726,104200,4056179450,27800,27850,27850,27750,794
20230726,104100,4034104350,27850,27850,27900,27800,356
20230726,104000,4024186900,27800,27750,27850,27750,1792
20230726,103900,3974304150,27750,27800,27850,27750,1438
20230726,103800,3934360450,27800,27900,27900,27800,961
20230726,103700,3907619000,27850,27850,27850,27800,999
20230726,103600,3879802550,27850,27950,27950,27800,2381
20230726,103500,3813502000,27900,28000,28000,27850,3384
20230726,103400,3719119500,28000,27950,28000,27950,1006
20230726,103300,3690992950,27950,27950,28000,27950,207
20230726,103200,3685207200,27950,27950,28000,27950,289
20230726,103100,3677121450,27950,28050,28050,27950,306
20230726,103000,3668554800,28000,27950,28000,27900,1221
20230726,102900,3634398950,28000,28000,28000,27950,952
20230726,102800,3607771600,27950,28000,28050,27950,3698
20230726,102700,3504252650,28000,28100,28100,28000,3090
20230726,102600,3417650400,28100,28050,28100,28050,187
20230726,102500,3412404000,28050,28150,28150,28050,544
20230726,102400,3397121100,28100,28150,28200,28100,176
20230726,102300,3392167650,28150,28150,28150,28100,221
20230726,102200,3385947700,28150,28200,28200,28100,236
20230726,102100,3379299450,28200,28150,28200,28150,152
20230726,102000,3375020150,28150,28150,28150,28050,156
20230726,101900,3370629100,28100,28050,28100,28050,169
20230726,101800,3365886500,28100,28200,28200,28050,3150
20230726,101700,3277406850,28200,28200,28200,28150,427
20230726,101600,3265376400,28200,28200,28250,28100,1377
20230726,101500,3226560500,28200,28150,28200,28150,90
20230726,101400,3224024150,28100,28150,28150,28100,279
20230726,101300,3216176450,28100,28100,28150,28050,1053
20230726,101200,3186561350,28100,28050,28150,28050,1199
20230726,101100,3152897550,28000,28050,28050,28000,759
20230726,101000,3131610300,28000,28050,28050,28000,1528
20230726,100900,3088769700,28000,28100,28100,28000,1516
20230726,100800,3046268900,28050,28050,28100,28050,3914
20230726,100700,2936474850,28100,28150,28150,28050,245
20230726,100600,2929591900,28150,28100,28150,28050,1721
20230726,100500,2881235800,28100,28100,28150,28100,967
20230726,100400,2854062300,28100,28150,28150,28100,1355
20230726,100300,2815981250,28150,28100,28150,28100,775
20230726,100200,2794191600,28100,28150,28200,28100,934
20230726,100100,2767926900,28150,28200,28250,28150,1944
20230726,100000,2713108800,28250,28300,28300,28250,2755
20230726,095900,2635254250,28300,28300,28300,28250,286
20230726,095800,2627161650,28300,28350,28350,28300,297
20230726,095700,2618756150,28350,28350,28350,28300,164
20230726,095600,2614111650,28350,28350,28350,28250,3792
20230726,095500,2506797450,28350,28300,28350,28300,168
20230726,095400,2502043000,28350,28300,28350,28300,226
20230726,095300,2495643900,28300,28300,28350,28300,75
20230726,095200,2493517900,28300,28400,28400,28300,1413
20230726,095100,2453486750,28400,28350,28400,28350,205
20230726,095000,2447674800,28350,28400,28400,28350,399
20230726,094900,2436362150,28400,28350,28400,28300,1671
20230726,094800,2389020200,28400,28400,28400,28350,942
20230726,094700,2362274900,28450,28500,28500,28450,2465
20230726,094600,2292135550,28450,28450,28500,28450,2677
20230726,094500,2215971250,28450,28500,28500,28450,1709
20230726,094400,2167337150,28500,28500,28550,28500,309
20230726,094300,2158530500,28550,28500,28600,28500,260
20230726,094200,2151112100,28550,28500,28550,28500,544
20230726,094100,2135605950,28450,28600,28600,28450,3036
20230726,094000,2049056200,28650,28650,28650,28600,140
20230726,093900,2045047550,28650,28650,28650,28600,614
20230726,093800,2027456500,28650,28750,28750,28650,1317
20230726,093700,1989713000,28700,28950,28950,28700,1170
20230726,093600,1956064750,28800,28800,28850,28700,1581
20230726,093500,1910643100,28800,28800,28800,28750,854
20230726,093400,1886079900,28800,28950,28950,28750,2293
20230726,093300,1819909950,28950,29000,29000,28950,1306
20230726,093200,1782100100,28950,28850,29000,28800,4877
20230726,093100,1641413450,28800,28850,28850,28800,165
20230726,093000,1636659350,28850,28800,28850,28800,461
20230726,092900,1623374800,28800,28800,28800,28750,267
20230726,092800,1615685300,28750,28750,28850,28750,1214
20230726,092700,1580764850,28650,28650,28750,28650,303
20230726,092600,1572069600,28650,28550,28700,28550,612
20230726,092500,1554529000,28550,28550,28600,28500,1360
20230726,092400,1515707900,28600,28550,28650,28500,1739
20230726,092300,1466089250,28550,28750,28750,28550,898
20230726,092200,1440373250,28750,28600,28800,28600,658
20230726,092100,1421491900,28600,28600,28600,28600,481
20230726,092000,1407735300,28600,28700,28700,28600,345
20230726,091900,1397853350,28750,28750,28750,28650,657
20230726,091800,1378990050,28750,28850,28850,28750,1468
20230726,091700,1336744350,28800,28750,28850,28650,1533
20230726,091600,1292612350,28750,28600,28750,28600,1906
20230726,091500,1237906700,28600,28750,28750,28550,1408
20230726,091400,1197508200,28700,28850,28850,28700,635
20230726,091300,1179253200,28800,29050,29050,28800,1446
20230726,091200,1137362400,29050,29100,29150,29000,1639
20230726,091100,1089790000,29050,29050,29150,29000,2147
20230726,091000,1027345900,29050,28950,29100,28850,2363
20230726,090900,958892600,28950,28700,28950,28700,1708
20230726,090800,909625750,28650,28400,28650,28350,1624
20230726,090700,863446900,28400,28500,28500,28250,13831
20230726,090600,471613500,28500,28500,28650,28450,4279
20230726,090500,349669450,28450,28550,28650,28450,1348
20230726,090400,311197650,28550,28500,28650,28450,903
20230726,090300,285426250,28500,28550,28550,28500,2510
20230726,090200,213866600,28550,28650,28650,28550,2620
20230726,090100,138967050,28650,28700,28750,28600,1485
20230726,090000,96436650,28750,28750,28800,28700,3354