stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201300,5377946830,19210,19210,19210,19210,8983
20230724,201200,5377946830,19210,19210,19210,19210,0
20230724,201100,5377946830,19210,19210,19210,19210,0
20230724,201000,5377946830,19210,19210,19210,19210,0
20230724,200900,5377946830,19210,19210,19210,19210,0
20230724,200800,5377946830,19210,19210,19210,19210,0
20230724,200700,5377946830,19210,19210,19210,19210,0
20230724,200600,5377946830,19210,19210,19210,19210,0
20230724,200500,5377946830,19210,19210,19210,19210,0
20230724,200400,5377946830,19210,19210,19210,19210,0
20230724,200300,5377946830,19210,19210,19210,19210,0
20230724,200200,5377946830,19210,19210,19210,19210,0
20230724,200100,5377946830,19210,19210,19210,19210,0
20230724,200000,5377946830,19210,19210,19210,19210,0
20230724,195900,5377946830,19210,19210,19210,19210,0
20230724,195800,5377946830,19210,19210,19210,19210,0
20230724,195700,5377946830,19210,19210,19210,19210,0
20230724,195600,5377946830,19210,19210,19210,19210,0
20230724,195500,5377946830,19210,19210,19210,19210,0
20230724,195400,5377946830,19210,19210,19210,19210,0
20230724,195300,5377946830,19210,19210,19210,19210,0
20230724,195200,5377946830,19210,19210,19210,19210,0
20230724,195100,5377946830,19210,19210,19210,19210,0
20230724,195000,5377946830,19210,19210,19210,19210,0
20230724,194900,5377946830,19210,19210,19210,19210,0
20230724,194800,5377946830,19210,19210,19210,19210,0
20230724,194700,5377946830,19210,19210,19210,19210,0
20230724,194600,5377946830,19210,19210,19210,19210,0
20230724,194500,5377946830,19210,19210,19210,19210,0
20230724,194400,5377946830,19210,19210,19210,19210,0
20230724,194300,5377946830,19210,19210,19210,19210,8983
20230724,194200,5377946830,19210,19210,19210,19210,0
20230724,194100,5377946830,19210,19210,19210,19210,0
20230724,194000,5377946830,19210,19210,19210,19210,0
20230724,193900,5377946830,19210,19210,19210,19210,0
20230724,193800,5377946830,19210,19210,19210,19210,0
20230724,193700,5377946830,19210,19210,19210,19210,0
20230724,193600,5377946830,19210,19210,19210,19210,0
20230724,193500,5377946830,19210,19210,19210,19210,0
20230724,193400,5377946830,19210,19210,19210,19210,0
20230724,193300,5377946830,19210,19210,19210,19210,0
20230724,193200,5377946830,19210,19210,19210,19210,0
20230724,193100,5377946830,19210,19210,19210,19210,0
20230724,193000,5377946830,19210,19210,19210,19210,0
20230724,192900,5377946830,19210,19210,19210,19210,0
20230724,192800,5377946830,19210,19210,19210,19210,0
20230724,192700,5377946830,19210,19210,19210,19210,0
20230724,192600,5377946830,19210,19210,19210,19210,0
20230724,192500,5377946830,19210,19210,19210,19210,0
20230724,192400,5377946830,19210,19210,19210,19210,0
20230724,192300,5377946830,19210,19210,19210,19210,0
20230724,192200,5377946830,19210,19210,19210,19210,0
20230724,192100,5377946830,19210,19210,19210,19210,0
20230724,192000,5377946830,19210,19210,19210,19210,0
20230724,191900,5377946830,19210,19210,19210,19210,0
20230724,191800,5377946830,19210,19210,19210,19210,0
20230724,191700,5377946830,19210,19210,19210,19210,0
20230724,191600,5377946830,19210,19210,19210,19210,0
20230724,191500,5377946830,19210,19210,19210,19210,0
20230724,191400,5377946830,19210,19210,19210,19210,0
20230724,191300,5377946830,19210,19210,19210,19210,8983
20230724,191200,5377946830,19210,19210,19210,19210,0
20230724,191100,5377946830,19210,19210,19210,19210,0
20230724,191000,5377946830,19210,19210,19210,19210,0
20230724,190900,5377946830,19210,19210,19210,19210,0
20230724,190800,5377946830,19210,19210,19210,19210,0
20230724,190700,5377946830,19210,19210,19210,19210,0
20230724,190600,5377946830,19210,19210,19210,19210,0
20230724,190500,5377946830,19210,19210,19210,19210,0
20230724,190400,5377946830,19210,19210,19210,19210,0
20230724,190300,5377946830,19210,19210,19210,19210,0
20230724,190200,5377946830,19210,19210,19210,19210,0
20230724,190100,5377946830,19210,19210,19210,19210,0
20230724,190000,5377946830,19210,19210,19210,19210,0
20230724,185900,5377946830,19210,19210,19210,19210,0
20230724,185800,5377946830,19210,19210,19210,19210,0
20230724,185700,5377946830,19210,19210,19210,19210,0
20230724,185600,5377946830,19210,19210,19210,19210,0
20230724,185500,5377946830,19210,19210,19210,19210,0
20230724,185400,5377946830,19210,19210,19210,19210,0
20230724,185300,5377946830,19210,19210,19210,19210,0
20230724,185200,5377946830,19210,19210,19210,19210,0
20230724,185100,5377946830,19210,19210,19210,19210,0
20230724,185000,5377946830,19210,19210,19210,19210,0
20230724,184900,5377946830,19210,19210,19210,19210,0
20230724,184800,5377946830,19210,19210,19210,19210,0
20230724,184700,5377946830,19210,19210,19210,19210,0
20230724,184600,5377946830,19210,19210,19210,19210,0
20230724,184500,5377946830,19210,19210,19210,19210,0
20230724,184400,5377946830,19210,19210,19210,19210,0
20230724,184300,5377946830,19210,19210,19210,19210,8983
20230724,184200,5377946830,19210,19210,19210,19210,0
20230724,184100,5377946830,19210,19210,19210,19210,0
20230724,184000,5377946830,19210,19210,19210,19210,0
20230724,183900,5377946830,19210,19210,19210,19210,0
20230724,183800,5377946830,19210,19210,19210,19210,0
20230724,183700,5377946830,19210,19210,19210,19210,0
20230724,183600,5377946830,19210,19210,19210,19210,0
20230724,183500,5377946830,19210,19210,19210,19210,0
20230724,183400,5377946830,19210,19210,19210,19210,0
20230724,183300,5377946830,19210,19210,19210,19210,0
20230724,183200,5377946830,19210,19210,19210,19210,0
20230724,183100,5377946830,19210,19210,19210,19210,0
20230724,183000,5377946830,19210,19210,19210,19210,0
20230724,182900,5377946830,19210,19210,19210,19210,0
20230724,182800,5377946830,19210,19210,19210,19210,0
20230724,182700,5377946830,19210,19210,19210,19210,0
20230724,182600,5377946830,19210,19210,19210,19210,0
20230724,182500,5377946830,19210,19210,19210,19210,0
20230724,182400,5377946830,19210,19210,19210,19210,0
20230724,182300,5377946830,19210,19210,19210,19210,0
20230724,182200,5377946830,19210,19210,19210,19210,0
20230724,182100,5377946830,19210,19210,19210,19210,0
20230724,182000,5377946830,19210,19210,19210,19210,0
20230724,181900,5377946830,19210,19210,19210,19210,0
20230724,181800,5377946830,19210,19210,19210,19210,0
20230724,181700,5377946830,19210,19210,19210,19210,0
20230724,181600,5377946830,19210,19210,19210,19210,0
20230724,181500,5377946830,19210,19210,19210,19210,0
20230724,181400,5377946830,19210,19210,19210,19210,0
20230724,181300,5377946830,19210,19210,19210,19210,8983
20230724,181200,5377946830,19210,19210,19210,19210,0
20230724,181100,5377946830,19210,19210,19210,19210,0
20230724,181000,5377946830,19210,19210,19210,19210,0
20230724,180900,5377946830,19210,19210,19210,19210,0
20230724,180800,5377946830,19210,19210,19210,19210,0
20230724,180700,5377946830,19210,19210,19210,19210,0
20230724,180600,5377946830,19210,19210,19210,19210,0
20230724,180500,5377946830,19210,19210,19210,19210,0
20230724,180400,5377946830,19210,19210,19210,19210,0
20230724,180300,5377946830,19210,19210,19210,19210,0
20230724,180200,5377946830,19210,19210,19210,19210,0
20230724,180100,5377946830,19210,19210,19210,19210,0
20230724,180000,5377946830,19210,19210,19210,19210,0
20230724,175900,5377946830,19210,19210,19210,19210,0
20230724,175800,5377946830,19210,19210,19210,19210,0
20230724,175700,5377946830,19210,19210,19210,19210,0
20230724,175600,5377946830,19210,19210,19210,19210,0
20230724,175500,5377946830,19210,19210,19210,19210,0
20230724,175400,5377946830,19210,19210,19210,19210,0
20230724,175300,5377946830,19210,19210,19210,19210,0
20230724,175200,5377946830,19210,19210,19210,19210,0
20230724,175100,5377946830,19210,19210,19210,19210,0
20230724,175000,5377946830,19210,19210,19210,19210,0
20230724,174900,5377946830,19210,19210,19210,19210,0
20230724,174800,5377946830,19210,19210,19210,19210,0
20230724,174700,5377946830,19210,19210,19210,19210,0
20230724,174600,5377946830,19210,19210,19210,19210,0
20230724,174500,5377946830,19210,19210,19210,19210,0
20230724,174400,5377946830,19210,19210,19210,19210,0
20230724,174300,5377946830,19210,19210,19210,19210,8983
20230724,174200,5377946830,19210,19210,19210,19210,0
20230724,174100,5377946830,19210,19210,19210,19210,0
20230724,174000,5377946830,19210,19210,19210,19210,0
20230724,173900,5377946830,19210,19210,19210,19210,0
20230724,173800,5377946830,19210,19210,19210,19210,0
20230724,173700,5377946830,19210,19210,19210,19210,0
20230724,173600,5377946830,19210,19210,19210,19210,0
20230724,173500,5377946830,19210,19210,19210,19210,0
20230724,173400,5377946830,19210,19210,19210,19210,0
20230724,173300,5377946830,19210,19210,19210,19210,0
20230724,173200,5377946830,19210,19210,19210,19210,0
20230724,173100,5377946830,19210,19210,19210,19210,0
20230724,173000,5377946830,19210,19210,19210,19210,0
20230724,172900,5377946830,19210,19210,19210,19210,0
20230724,172800,5377946830,19210,19210,19210,19210,0
20230724,172700,5377946830,19210,19210,19210,19210,0
20230724,172600,5377946830,19210,19210,19210,19210,0
20230724,172500,5377946830,19210,19210,19210,19210,0
20230724,172400,5377946830,19210,19210,19210,19210,0
20230724,172300,5377946830,19210,19210,19210,19210,0
20230724,172200,5377946830,19210,19210,19210,19210,0
20230724,172100,5377946830,19210,19210,19210,19210,0
20230724,172000,5377946830,19210,19210,19210,19210,0
20230724,171900,5377946830,19210,19210,19210,19210,0
20230724,171800,5377946830,19210,19210,19210,19210,0
20230724,171700,5377946830,19210,19210,19210,19210,0
20230724,171600,5377946830,19210,19210,19210,19210,0
20230724,171500,5377946830,19210,19210,19210,19210,0
20230724,171400,5377946830,19210,19210,19210,19210,0
20230724,171300,5377946830,19210,19210,19210,19210,8983
20230724,171200,5377946830,19210,19210,19210,19210,0
20230724,171100,5377946830,19210,19210,19210,19210,0
20230724,171000,5377946830,19210,19210,19210,19210,0
20230724,170900,5377946830,19210,19210,19210,19210,0
20230724,170800,5377946830,19210,19210,19210,19210,0
20230724,170700,5377946830,19210,19210,19210,19210,0
20230724,170600,5377946830,19210,19210,19210,19210,0
20230724,170500,5377946830,19210,19210,19210,19210,0
20230724,170400,5377946830,19210,19210,19210,19210,0
20230724,170300,5377946830,19210,19210,19210,19210,0
20230724,170200,5377946830,19210,19210,19210,19210,0
20230724,170100,5377946830,19210,19210,19210,19210,0
20230724,170000,5377946830,19210,19210,19210,19210,0
20230724,165900,5377946830,19210,19210,19210,19210,0
20230724,165800,5377946830,19210,19210,19210,19210,0
20230724,165700,5377946830,19210,19210,19210,19210,0
20230724,165600,5377946830,19210,19210,19210,19210,0
20230724,165500,5377946830,19210,19210,19210,19210,0
20230724,165400,5377946830,19210,19210,19210,19210,0
20230724,165300,5377946830,19210,19210,19210,19210,0
20230724,165200,5377946830,19210,19210,19210,19210,0
20230724,165100,5377946830,19210,19210,19210,19210,0
20230724,165000,5377946830,19210,19210,19210,19210,0
20230724,164900,5377946830,19210,19210,19210,19210,0
20230724,164800,5377946830,19210,19210,19210,19210,0
20230724,164700,5377946830,19210,19210,19210,19210,0
20230724,164600,5377946830,19210,19210,19210,19210,0
20230724,164500,5377946830,19210,19210,19210,19210,0
20230724,164400,5377946830,19210,19210,19210,19210,0
20230724,164300,5377946830,19210,19210,19210,19210,8983
20230724,164200,5377946830,19210,19210,19210,19210,0
20230724,164100,5377946830,19210,19210,19210,19210,0
20230724,164000,5377946830,19210,19210,19210,19210,0
20230724,163900,5377946830,19210,19210,19210,19210,0
20230724,163800,5377946830,19210,19210,19210,19210,0
20230724,163700,5377946830,19210,19210,19210,19210,0
20230724,163600,5377946830,19210,19210,19210,19210,0
20230724,163500,5377946830,19210,19210,19210,19210,0
20230724,163400,5377946830,19210,19210,19210,19210,0
20230724,163300,5377946830,19210,19210,19210,19210,0
20230724,163200,5377946830,19210,19210,19210,19210,0
20230724,163100,5377946830,19210,19210,19210,19210,0
20230724,163000,5377946830,19210,19210,19210,19210,0
20230724,162900,5377946830,19210,19210,19210,19210,0
20230724,162800,5377946830,19210,19210,19210,19210,0
20230724,162700,5377946830,19210,19210,19210,19210,0
20230724,162600,5377946830,19210,19210,19210,19210,0
20230724,162500,5377946830,19210,19210,19210,19210,0
20230724,162400,5377946830,19210,19210,19210,19210,0
20230724,162300,5377946830,19210,19210,19210,19210,0
20230724,162200,5377946830,19210,19210,19210,19210,0
20230724,162100,5377946830,19210,19210,19210,19210,0
20230724,162000,5377946830,19210,19210,19210,19210,0
20230724,161900,5377946830,19210,19210,19210,19210,0
20230724,161800,5377946830,19210,19210,19210,19210,0
20230724,161700,5377946830,19210,19210,19210,19210,0
20230724,161600,5377946830,19210,19210,19210,19210,0
20230724,161500,5377946830,19210,19210,19210,19210,0
20230724,161400,5377946830,19210,19210,19210,19210,0
20230724,161300,5377946830,19210,19210,19210,19210,8983
20230724,161200,5377946830,19210,19210,19210,19210,0
20230724,161100,5377946830,19210,19210,19210,19210,0
20230724,161000,5377946830,19210,19210,19210,19210,0
20230724,160900,5377946830,19210,19210,19210,19210,0
20230724,160800,5377946830,19210,19210,19210,19210,0
20230724,160700,5377946830,19210,19210,19210,19210,0
20230724,160600,5377946830,19210,19210,19210,19210,0
20230724,160500,5377946830,19210,19210,19210,19210,0
20230724,160400,5377946830,19210,19210,19210,19210,0
20230724,160300,5377946830,19210,19210,19210,19210,0
20230724,160200,5377946830,19210,19210,19210,19210,0
20230724,160100,5377946830,19210,19210,19210,19210,0
20230724,160000,5377946830,19210,19210,19210,19210,0
20230724,155900,5377946830,19210,19210,19210,19210,0
20230724,155800,5377946830,19210,19210,19210,19210,0
20230724,155700,5377946830,19210,19210,19210,19210,0
20230724,155600,5377946830,19210,19210,19210,19210,0
20230724,155500,5377946830,19210,19210,19210,19210,0
20230724,155400,5377946830,19210,19210,19210,19210,0
20230724,155300,5377946830,19210,19210,19210,19210,0
20230724,155200,5377946830,19210,19210,19210,19210,0
20230724,155100,5377946830,19210,19210,19210,19210,0
20230724,155000,5377946830,19210,19210,19210,19210,0
20230724,154900,5377946830,19210,19210,19210,19210,0
20230724,154800,5377946830,19210,19210,19210,19210,0
20230724,154700,5377946830,19210,19210,19210,19210,0
20230724,154600,5377946830,19210,19210,19210,19210,0
20230724,154500,5377946830,19210,19210,19210,19210,0
20230724,154400,5377946830,19210,19210,19210,19210,0
20230724,154300,5377946830,19210,19210,19210,19210,8983
20230724,154200,5377946830,19210,19210,19210,19210,0
20230724,154100,5377946830,19210,19210,19210,19210,0
20230724,154000,5377946830,19210,19210,19210,19210,0
20230724,153900,5377946830,19210,19210,19210,19210,0
20230724,153800,5377946830,19210,19210,19210,19210,0
20230724,153700,5377946830,19210,19210,19210,19210,0
20230724,153600,5377946830,19210,19210,19210,19210,0
20230724,153500,5377946830,19210,19210,19210,19210,0
20230724,153400,5377946830,19210,19210,19210,19210,0
20230724,153300,5377946830,19210,19210,19210,19210,0
20230724,153200,5377946830,19210,19210,19210,19210,0
20230724,153100,5377946830,19210,19210,19210,19210,0
20230724,153000,5377946830,19210,19210,19210,19210,8983
20230724,152900,5205383400,19160,19160,19160,19160,0
20230724,152800,5205383400,19160,19160,19160,19160,0
20230724,152700,5205383400,19160,19160,19160,19160,0
20230724,152600,5205383400,19160,19160,19160,19160,0
20230724,152500,5205383400,19160,19160,19160,19160,0
20230724,152400,5205383400,19160,19160,19160,19160,0
20230724,152300,5205383400,19160,19160,19160,19160,0
20230724,152200,5205383400,19160,19160,19160,19160,0
20230724,152100,5205383400,19160,19160,19160,19160,0
20230724,152000,5205383400,19160,19160,19160,19160,0
20230724,151900,5205383400,19160,19160,19170,19160,922
20230724,151800,5187716740,19160,19160,19170,19160,650
20230724,151700,5175262640,19160,19170,19170,19160,392
20230724,151600,5167749000,19160,19160,19160,19150,744
20230724,151500,5153494070,19160,19170,19170,19160,1214
20230724,151400,5130233820,19170,19160,19170,19160,485
20230724,151300,5120941200,19160,19170,19170,19160,243
20230724,151200,5116283490,19170,19160,19170,19160,1327
20230724,151100,5090857900,19160,19160,19160,19150,95
20230724,151000,5089037710,19160,19170,19170,19160,868
20230724,150900,5072406490,19170,19170,19170,19160,60
20230724,150800,5071256410,19160,19160,19170,19160,3044
20230724,150700,5012933290,19160,19160,19170,19150,916
20230724,150600,4995383430,19160,19160,19160,19160,109
20230724,150500,4993294990,19160,19170,19170,19150,4493
20230724,150400,4907207750,19170,19190,19190,19160,578
20230724,150300,4896126150,19190,19160,19190,19160,2106
20230724,150200,4855751910,19170,19160,19170,19160,129
20230724,150100,4853279980,19170,19170,19170,19160,430
20230724,150000,4845038180,19170,19180,19190,19170,3431
20230724,145900,4779249460,19190,19200,19200,19180,735
20230724,145800,4765145660,19190,19190,19190,19190,278
20230724,145700,4759810840,19180,19180,19180,19170,436
20230724,145600,4751449160,19180,19200,19200,19180,2279
20230724,145500,4707728630,19200,19200,19210,19200,79
20230724,145400,4706211650,19200,19190,19200,19190,636
20230724,145300,4694000460,19200,19190,19200,19180,162
20230724,145200,4690891450,19190,19190,19200,19180,654
20230724,145100,4678343420,19190,19180,19190,19180,347
20230724,145000,4671687770,19180,19200,19200,19180,1197
20230724,144900,4648719990,19200,19200,19200,19190,271
20230724,144800,4643519410,19200,19180,19200,19180,592
20230724,144700,4632161010,19180,19200,19210,19180,2115
20230724,144600,4591568750,19200,19210,19210,19200,98
20230724,144500,4589686970,19210,19220,19220,19200,1486
20230724,144400,4561154790,19210,19210,19210,19200,462
20230724,144300,4552280260,19210,19220,19220,19200,168
20230724,144200,4549053510,19220,19220,19220,19210,146
20230724,144100,4546248390,19220,19210,19220,19210,266
20230724,144000,4541137820,19210,19230,19230,19210,376
20230724,143900,4533913510,19230,19230,19230,19220,86
20230724,143800,4532259760,19230,19230,19230,19230,120
20230724,143700,4529952160,19230,19240,19240,19230,207
20230724,143600,4525971320,19240,19240,19240,19240,31
20230724,143500,4525374880,19230,19210,19230,19210,460
20230724,143400,4516532800,19220,19210,19220,19210,121
20230724,143300,4514208210,19210,19220,19220,19210,166
20230724,143200,4511019170,19220,19220,19220,19220,2
20230724,143100,4510980730,19220,19230,19230,19220,266
20230724,143000,4505867130,19220,19230,19240,19220,280
20230724,142900,4500483530,19230,19230,19230,19230,386
20230724,142800,4493060750,19230,19200,19230,19200,293
20230724,142700,4487435000,19180,19220,19220,19180,2230
20230724,142600,4444631060,19210,19230,19230,19210,757
20230724,142500,4430077830,19240,19250,19250,19240,157
20230724,142400,4427056520,19250,19230,19250,19230,500
20230724,142300,4417439230,19230,19250,19250,19230,148
20230724,142200,4414591630,19240,19260,19260,19240,111
20230724,142100,4412455620,19260,19260,19260,19240,212
20230724,142000,4408375090,19260,19250,19260,19250,226
20230724,141900,4404024320,19250,19250,19260,19250,198
20230724,141800,4400212280,19250,19260,19260,19250,26
20230724,141700,4399711680,19250,19250,19250,19240,280
20230724,141600,4394322820,19250,19250,19250,19250,203
20230724,141500,4390415070,19260,19260,19260,19250,136
20230724,141400,4387796440,19260,19260,19260,19250,265
20230724,141300,4382694460,19260,19260,19260,19260,310
20230724,141200,4376723860,19250,19240,19250,19230,752
20230724,141100,4362252170,19230,19230,19240,19220,414
20230724,141000,4354291170,19230,19230,19240,19230,169
20230724,140900,4351041290,19230,19220,19230,19220,304
20230724,140800,4345197580,19220,19240,19240,19220,72
20230724,140700,4343813220,19230,19230,19240,19230,217
20230724,140600,4339639850,19240,19230,19240,19230,98
20230724,140500,4337755130,19230,19210,19230,19210,223
20230724,140400,4333469200,19220,19230,19230,19220,212
20230724,140300,4329394100,19220,19230,19230,19220,184
20230724,140200,4325856950,19220,19210,19220,19210,60
20230724,140100,4324703910,19220,19230,19230,19220,427
20230724,140000,4316496500,19230,19230,19240,19230,155
20230724,135900,4313515660,19230,19250,19250,19230,187
20230724,135800,4309918330,19250,19240,19250,19230,566
20230724,135700,4299029940,19240,19250,19250,19240,56
20230724,135600,4297951950,19230,19220,19230,19180,2226
20230724,135500,4255207200,19200,19270,19270,19200,4266
20230724,135400,4173237410,19270,19250,19270,19250,110
20230724,135300,4171118560,19250,19270,19270,19250,170
20230724,135200,4167844340,19280,19290,19290,19280,158
20230724,135100,4164797460,19290,19260,19290,19260,181
20230724,135000,4161309280,19260,19260,19260,19260,192
20230724,134900,4157611360,19260,19260,19260,19260,311
20230724,134800,4151621500,19260,19280,19280,19260,111
20230724,134700,4149481860,19280,19250,19280,19250,1038
20230724,134600,4129485100,19250,19250,19250,19250,34
20230724,134500,4128830600,19260,19250,19260,19250,243
20230724,134400,4124152840,19250,19250,19250,19250,459
20230724,134300,4115317090,19250,19250,19260,19250,512
20230724,134200,4105457510,19250,19280,19280,19250,637
20230724,134100,4093187530,19280,19300,19300,19280,241
20230724,134000,4088538870,19290,19280,19290,19280,688
20230724,133900,4075269190,19290,19350,19350,19290,1796
20230724,133800,4040550600,19340,19330,19350,19330,212
20230724,133700,4036449770,19330,19330,19330,19330,43
20230724,133600,4035618580,19330,19310,19340,19300,2696
20230724,133500,3983525390,19310,19310,19310,19280,2069
20230724,133400,3943601090,19290,19290,19300,19290,515
20230724,133300,3933665730,19300,19290,19300,19270,1166
20230724,133200,3911167150,19290,19290,19290,19280,143
20230724,133100,3908409150,19290,19280,19290,19280,630
20230724,133000,3896256920,19270,19270,19290,19270,56
20230724,132900,3895177730,19270,19280,19280,19270,611
20230724,132800,3883399070,19290,19300,19300,19290,235
20230724,132700,3878865610,19290,19300,19300,19290,1282
20230724,132600,3854130370,19300,19300,19310,19290,808
20230724,132500,3838536600,19300,19300,19300,19300,233
20230724,132400,3834039700,19300,19300,19310,19300,189
20230724,132300,3830391920,19300,19300,19300,19300,131
20230724,132200,3827863620,19300,19300,19310,19300,429
20230724,132100,3819583840,19300,19310,19310,19300,127
20230724,132000,3817132730,19310,19290,19310,19290,79
20230724,131900,3815608590,19290,19290,19300,19290,170
20230724,131800,3812328660,19300,19290,19300,19290,81
20230724,131700,3810766160,19290,19280,19290,19260,408
20230724,131600,3802901160,19280,19270,19280,19270,174
20230724,131500,3799547380,19280,19260,19280,19260,530
20230724,131400,3789332850,19260,19240,19260,19240,198
20230724,131300,3785521270,19250,19240,19250,19240,193
20230724,131200,3781807700,19250,19260,19260,19240,139
20230724,131100,3779131910,19260,19310,19310,19200,6093
20230724,131000,3661937790,19310,19310,19310,19310,140
20230724,130900,3659234390,19310,19300,19320,19300,408
20230724,130800,3651358960,19300,19320,19320,19300,2497
20230724,130700,3603156140,19310,19250,19330,19250,2113
20230724,130600,3562390880,19260,19210,19260,19210,1193
20230724,130500,3539446200,19210,19220,19230,19210,874
20230724,130400,3522656470,19220,19220,19230,19220,543
20230724,130300,3512220000,19230,19220,19230,19220,145
20230724,130200,3509432940,19230,19230,19230,19220,89
20230724,130100,3507721880,19230,19230,19240,19230,175
20230724,130000,3504356050,19230,19230,19240,19230,145
20230724,125900,3501567490,19230,19220,19230,19220,203
20230724,125800,3497664980,19220,19220,19230,19220,238
20230724,125700,3493088950,19220,19220,19230,19210,173
20230724,125600,3489764350,19220,19210,19220,19210,188
20230724,125500,3486152720,19220,19220,19230,19220,73
20230724,125400,3484749460,19210,19230,19230,19200,579
20230724,125300,3473628020,19230,19220,19230,19220,282
20230724,125200,3468205980,19210,19210,19220,19210,264
20230724,125100,3463134500,19210,19220,19220,19200,2174
20230724,125000,3421372460,19220,19230,19230,19210,804
20230724,124900,3405919600,19230,19240,19240,19220,2071
20230724,124800,3366096650,19240,19240,19240,19240,916
20230724,124700,3348472810,19240,19240,19250,19240,243
20230724,124600,3343796210,19240,19250,19250,19240,86
20230724,124500,3342141240,19250,19250,19260,19250,158
20230724,124400,3339099730,19250,19250,19250,19240,438
20230724,124300,3330668610,19250,19260,19260,19250,450
20230724,124200,3322003130,19270,19260,19270,19260,41
20230724,124100,3321213450,19260,19270,19270,19260,154
20230724,124000,3318246920,19270,19260,19280,19260,193
20230724,123900,3314527780,19260,19260,19270,19260,204
20230724,123800,3310597690,19270,19270,19270,19260,132
20230724,123700,3308054450,19280,19280,19280,19270,156
20230724,123600,3305047270,19280,19280,19280,19280,52
20230724,123500,3304044710,19280,19270,19280,19270,717
20230724,123400,3290225420,19260,19260,19270,19260,132
20230724,123300,3287683090,19260,19260,19260,19260,157
20230724,123200,3284659270,19260,19270,19270,19260,169
20230724,123100,3281403520,19280,19290,19290,19270,529
20230724,123000,3271205140,19290,19280,19290,19280,130
20230724,122900,3268698670,19290,19280,19290,19280,196
20230724,122800,3264919710,19280,19280,19290,19280,201
20230724,122700,3261044300,19280,19270,19290,19270,513
20230724,122600,3251154030,19270,19280,19280,19270,50
20230724,122500,3250190520,19280,19270,19280,19270,85
20230724,122400,3248552520,19280,19280,19280,19280,223
20230724,122300,3244253080,19280,19290,19290,19280,401
20230724,122200,3236518890,19290,19290,19290,19290,100
20230724,122100,3234589890,19290,19290,19290,19280,405
20230724,122000,3226778240,19270,19290,19300,19270,282
20230724,121900,3221339890,19290,19280,19290,19280,242
20230724,121800,3216673310,19280,19280,19280,19280,175
20230724,121700,3213299310,19290,19290,19290,19280,139
20230724,121600,3210619340,19270,19270,19270,19260,194
20230724,121500,3206881200,19270,19290,19290,19270,191
20230724,121400,3203199970,19280,19280,19300,19240,2352
20230724,121300,3157899000,19280,19280,19280,19270,569
20230724,121200,3146933350,19270,19260,19280,19260,243
20230724,121100,3142252710,19260,19280,19280,19260,618
20230724,121000,3130347260,19280,19260,19280,19260,139
20230724,120900,3127668450,19260,19250,19260,19250,345
20230724,120800,3121025210,19250,19250,19260,19250,438
20230724,120700,3112593680,19260,19260,19260,19250,619
20230724,120600,3100676940,19260,19260,19260,19250,1963
20230724,120500,3062884490,19270,19260,19270,19260,94
20230724,120400,3061073790,19260,19270,19270,19260,1160
20230724,120300,3038729910,19290,19270,19290,19270,395
20230724,120200,3031116980,19270,19280,19280,19270,310
20230724,120100,3025142120,19270,19280,19280,19270,35
20230724,120000,3024467580,19270,19280,19290,19270,561
20230724,115900,3013651920,19280,19270,19280,19270,233
20230724,115800,3009159900,19280,19270,19280,19270,283
20230724,115700,3003705270,19270,19270,19270,19270,176
20230724,115600,3000313750,19270,19270,19280,19270,406
20230724,115500,2992489940,19270,19280,19280,19270,220
20230724,115400,2988250360,19280,19280,19290,19270,1190
20230724,115300,2965315390,19300,19300,19300,19280,564
20230724,115200,2954436660,19300,19300,19300,19290,324
20230724,115100,2948185320,19300,19300,19300,19300,211
20230724,115000,2944113020,19300,19300,19310,19300,148
20230724,114900,2941256610,19300,19310,19310,19300,229
20230724,114800,2936836830,19310,19300,19310,19300,227
20230724,114700,2932455480,19300,19310,19310,19300,345
20230724,114600,2925795330,19320,19320,19320,19310,135
20230724,114500,2923188390,19320,19320,19320,19310,231
20230724,114400,2918726260,19320,19310,19320,19310,275
20230724,114300,2913414340,19320,19320,19320,19310,169
20230724,114200,2910150890,19320,19300,19320,19300,268
20230724,114100,2904976580,19300,19290,19310,19290,272
20230724,114000,2899727490,19300,19280,19300,19280,1320
20230724,113900,2874277270,19280,19300,19300,19280,516
20230724,113800,2864322300,19310,19310,19310,19300,237
20230724,113700,2859747850,19310,19310,19310,19310,180
20230724,113600,2856272050,19310,19310,19310,19310,140
20230724,113500,2853568650,19310,19310,19310,19310,173
20230724,113400,2850228020,19330,19330,19330,19330,0
20230724,113300,2850228020,19330,19290,19330,19290,485
20230724,113200,2840868710,19290,19310,19310,19290,479
20230724,113100,2831627020,19310,19330,19330,19310,252
20230724,113000,2826757290,19320,19300,19320,19290,362
20230724,112900,2819769310,19300,19300,19310,19300,216
20230724,112800,2815600500,19320,19310,19320,19280,641
20230724,112700,2803231950,19310,19300,19320,19290,802
20230724,112600,2787744290,19300,19300,19310,19290,658
20230724,112500,2775044750,19310,19270,19310,19270,1195
20230724,112400,2751995870,19280,19270,19280,19270,128
20230724,112300,2749528670,19270,19280,19290,19270,2476
20230724,112200,2701809250,19280,19290,19290,19280,1451
20230724,112100,2673831300,19280,19290,19300,19280,1065
20230724,112000,2653295250,19300,19290,19300,19290,1048
20230724,111900,2633079270,19290,19300,19300,19290,468
20230724,111800,2624047360,19300,19310,19310,19300,322
20230724,111700,2617832280,19320,19310,19320,19310,131
20230724,111600,2615302640,19320,19320,19330,19320,293
20230724,111500,2609641830,19330,19320,19330,19320,148
20230724,111400,2606782420,19330,19330,19330,19320,178
20230724,111300,2603342580,19320,19320,19340,19320,353
20230724,111200,2596519860,19290,19300,19310,19290,898
20230724,111100,2579190250,19300,19300,19300,19300,257
20230724,111000,2574230150,19300,19290,19300,19290,884
20230724,110900,2557177730,19300,19280,19300,19280,284
20230724,110800,2551701090,19280,19280,19280,19280,281
20230724,110700,2546283410,19280,19290,19290,19270,904
20230724,110600,2528855130,19290,19290,19300,19280,1876
20230724,110500,2492680530,19300,19300,19300,19300,20
20230724,110400,2492294530,19320,19280,19320,19280,533
20230724,110300,2482017150,19280,19290,19300,19280,1364
20230724,110200,2455716270,19290,19300,19300,19280,1029
20230724,110100,2435867410,19320,19290,19330,19290,2360
20230724,110000,2390327450,19290,19300,19310,19290,678
20230724,105900,2377246670,19300,19310,19320,19300,123
20230724,105800,2374872410,19310,19300,19310,19300,165
20230724,105700,2371687500,19290,19290,19310,19290,235
20230724,105600,2367152030,19300,19300,19310,19290,746
20230724,105500,2352754510,19300,19310,19320,19300,520
20230724,105400,2342716400,19310,19310,19320,19310,322
20230724,105300,2336498530,19320,19310,19320,19310,221
20230724,105200,2332230080,19310,19310,19320,19310,46
20230724,105100,2331341770,19320,19340,19340,19320,458
20230724,105000,2322490220,19330,19340,19340,19330,509
20230724,104900,2312646590,19340,19350,19350,19340,181
20230724,104800,2309146040,19350,19360,19370,19350,831
20230724,104700,2293060070,19370,19360,19370,19360,174
20230724,104600,2289691280,19360,19360,19370,19360,105
20230724,104500,2287658320,19370,19360,19370,19360,300
20230724,104400,2281850220,19370,19350,19370,19350,227
20230724,104300,2277455910,19350,19330,19350,19320,327
20230724,104200,2271134880,19330,19360,19360,19330,314
20230724,104100,2265059770,19350,19350,19390,19330,216
20230724,104000,2260880070,19350,19320,19350,19300,1998
20230724,103900,2222265170,19330,19300,19330,19300,1352
20230724,103800,2196150200,19300,19290,19300,19280,1462
20230724,103700,2167944640,19290,19300,19310,19290,1536
20230724,103600,2138299760,19310,19300,19310,19290,1037
20230724,103500,2118286260,19300,19290,19300,19290,326
20230724,103400,2111996740,19290,19300,19300,19290,277
20230724,103300,2106652050,19290,19300,19300,19290,180
20230724,103200,2103178760,19290,19310,19310,19290,1282
20230724,103100,2078436440,19310,19310,19320,19310,276
20230724,103000,2073105310,19290,19330,19330,19290,1364
20230724,102900,2046770490,19330,19330,19330,19320,283
20230724,102800,2041302770,19330,19310,19330,19310,752
20230724,102700,2026775730,19300,19300,19300,19290,1454
20230724,102600,1998714260,19290,19300,19300,19290,311
20230724,102500,1992714940,19300,19290,19300,19290,218
20230724,102400,1988509540,19300,19300,19300,19290,464
20230724,102300,1979554870,19300,19310,19310,19300,347
20230724,102200,1972857170,19310,19300,19310,19290,1964
20230724,102100,1934954210,19300,19320,19330,19290,6410
20230724,102000,1811198380,19310,19350,19350,19310,683
20230724,101900,1798000210,19350,19360,19370,19350,436
20230724,101800,1789561930,19360,19340,19370,19320,739
20230724,101700,1775269390,19330,19330,19360,19330,415
20230724,101600,1767243150,19350,19370,19370,19330,1747
20230724,101500,1733434770,19370,19390,19410,19370,357
20230724,101400,1726513960,19410,19410,19420,19390,286
20230724,101300,1720963130,19410,19410,19410,19410,319
20230724,101200,1714771340,19420,19410,19420,19410,114
20230724,101100,1712558540,19410,19370,19430,19370,2263
20230724,101000,1668714040,19360,19380,19400,19360,1001
20230724,100900,1649325810,19370,19420,19420,19370,275
20230724,100800,1643994460,19440,19450,19460,19440,203
20230724,100700,1640046610,19440,19380,19440,19360,929
20230724,100600,1622035120,19380,19370,19410,19370,149
20230724,100500,1619147530,19370,19400,19400,19370,505
20230724,100400,1609355560,19400,19390,19400,19380,374
20230724,100300,1602105780,19380,19390,19390,19380,138
20230724,100200,1599430370,19390,19410,19410,19390,113
20230724,100100,1597239200,19390,19410,19410,19390,566
20230724,100000,1586259080,19410,19410,19410,19400,341
20230724,095900,1579641140,19410,19420,19420,19400,255
20230724,095800,1574691790,19420,19440,19470,19420,457
20230724,095700,1565808950,19450,19470,19470,19450,1225
20230724,095600,1541969050,19470,19460,19470,19460,196
20230724,095500,1538154730,19470,19380,19470,19380,1538
20230724,095400,1508329670,19370,19380,19380,19370,1198
20230724,095300,1485115900,19380,19380,19380,19360,1065
20230724,095200,1464489800,19390,19390,19390,19380,559
20230724,095100,1453652320,19400,19420,19430,19390,1127
20230724,095000,1431781000,19430,19460,19470,19430,1243
20230724,094900,1407611240,19460,19490,19500,19460,1325
20230724,094800,1381798040,19510,19470,19510,19470,891
20230724,094700,1364435090,19480,19450,19480,19450,1056
20230724,094600,1343880420,19460,19540,19550,19450,1336
20230724,094500,1317820300,19540,19460,19550,19460,3292
20230724,094400,1253657140,19460,19450,19460,19450,882
20230724,094300,1236501540,19450,19450,19480,19450,200
20230724,094200,1232609130,19470,19430,19470,19430,1644
20230724,094100,1200628270,19450,19460,19460,19410,780
20230724,094000,1185468850,19440,19410,19450,19400,1571
20230724,093900,1154967480,19420,19490,19490,19420,543
20230724,093800,1144408350,19490,19520,19520,19490,703
20230724,093700,1130700240,19530,19580,19580,19530,871
20230724,093600,1113681910,19570,19540,19570,19540,249
20230724,093500,1108812620,19540,19540,19550,19540,296
20230724,093400,1103028590,19540,19540,19550,19540,414
20230724,093300,1094938910,19540,19560,19560,19540,623
20230724,093200,1082764040,19550,19620,19620,19520,1094
20230724,093100,1061354170,19620,19480,19620,19470,3048
20230724,093000,1001806330,19480,19460,19480,19460,1037
20230724,092900,981617580,19460,19470,19470,19450,518
20230724,092800,971537380,19470,19470,19470,19470,13
20230724,092700,971284270,19470,19410,19470,19370,1027
20230724,092600,951365970,19410,19440,19440,19400,97
20230724,092500,949482850,19440,19480,19490,19440,251
20230724,092400,944594230,19480,19440,19490,19440,1008
20230724,092300,924976890,19460,19460,19500,19460,2235
20230724,092200,881429620,19460,19450,19470,19450,653
20230724,092100,868720690,19460,19460,19470,19400,1046
20230724,092000,848377340,19460,19460,19460,19450,346
20230724,091900,841644810,19460,19320,19470,19310,2082
20230724,091800,801315170,19320,19330,19340,19320,428
20230724,091700,793044440,19330,19310,19330,19300,2719
20230724,091600,740539140,19310,19320,19340,19300,1207
20230724,091500,717223610,19310,19360,19360,19310,2810
20230724,091400,662908520,19370,19380,19380,19370,354
20230724,091300,656051440,19370,19380,19390,19350,993
20230724,091200,636816730,19350,19350,19360,19340,1260
20230724,091100,612435120,19350,19330,19390,19310,1790
20230724,091000,577808300,19320,19360,19360,19320,3303
20230724,090900,513911600,19360,19400,19400,19350,1719
20230724,090800,480627700,19400,19360,19410,19350,985
20230724,090700,461536180,19360,19380,19380,19350,4649
20230724,090600,371523050,19380,19390,19390,19370,2603
20230724,090500,321067060,19390,19450,19460,19370,3286
20230724,090400,257340880,19450,19480,19510,19420,2028
20230724,090300,217897530,19460,19460,19480,19400,3905
20230724,090200,141966230,19480,19510,19540,19460,2963
20230724,090100,84187010,19510,19570,19630,19510,1718
20230724,090000,50608760,19550,19690,19700,19550,2576