stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,184600,1298779946300,83900,83900,83900,83900,1109616
20240723,184500,1298779946300,83900,83900,83900,83900,0
20240723,184400,1298779946300,83900,83900,83900,83900,0
20240723,184300,1298779946300,83900,83900,83900,83900,0
20240723,184200,1298779946300,83900,83900,83900,83900,0
20240723,184100,1298779946300,83900,83900,83900,83900,0
20240723,184000,1298779946300,83900,83900,83900,83900,0
20240723,183900,1298779946300,83900,83900,83900,83900,0
20240723,183800,1298779946300,83900,83900,83900,83900,0
20240723,183700,1298779946300,83900,83900,83900,83900,0
20240723,183600,1298779946300,83900,83900,83900,83900,0
20240723,183500,1298779946300,83900,83900,83900,83900,0
20240723,183400,1298779946300,83900,83900,83900,83900,0
20240723,183300,1298779946300,83900,83900,83900,83900,0
20240723,183200,1298779946300,83900,83900,83900,83900,0
20240723,183100,1298779946300,83900,83900,83900,83900,0
20240723,183000,1298779946300,83900,83900,83900,83900,0
20240723,182900,1298779946300,83900,83900,83900,83900,0
20240723,182800,1298779946300,83900,83900,83900,83900,0
20240723,182700,1298779946300,83900,83900,83900,83900,0
20240723,182600,1298779946300,83900,83900,83900,83900,0
20240723,182500,1298779946300,83900,83900,83900,83900,0
20240723,182400,1298779946300,83900,83900,83900,83900,0
20240723,182300,1298779946300,83900,83900,83900,83900,0
20240723,182200,1298779946300,83900,83900,83900,83900,0
20240723,182100,1298779946300,83900,83900,83900,83900,0
20240723,182000,1298779946300,83900,83900,83900,83900,0
20240723,181900,1298779946300,83900,83900,83900,83900,0
20240723,181800,1298779946300,83900,83900,83900,83900,0
20240723,181700,1298779946300,83900,83900,83900,83900,0
20240723,181600,1298779946300,83900,83900,83900,83900,1109616
20240723,181500,1298779946300,83900,83900,83900,83900,0
20240723,181400,1298779946300,83900,83900,83900,83900,0
20240723,181300,1298779946300,83900,83900,83900,83900,0
20240723,181200,1298779946300,83900,83900,83900,83900,0
20240723,181100,1298779946300,83900,83900,83900,83900,0
20240723,181000,1298779946300,83900,83900,83900,83900,0
20240723,180900,1298779946300,83900,83900,83900,83900,0
20240723,180800,1298779946300,83900,83900,83900,83900,0
20240723,180700,1298779946300,83900,83900,83900,83900,0
20240723,180600,1298779946300,83900,83900,83900,83900,0
20240723,180500,1298779946300,83900,83900,83900,83900,0
20240723,180400,1298779946300,83900,83900,83900,83900,0
20240723,180300,1298779946300,83900,83900,83900,83900,0
20240723,180200,1298779946300,83900,83900,83900,83900,0
20240723,180100,1298779946300,83900,83900,83900,83900,0
20240723,180000,1298779946300,83900,83900,83900,83900,0
20240723,175900,1298779946300,83900,83900,83900,83900,0
20240723,175800,1298779946300,83900,83900,83900,83900,0
20240723,175700,1298779946300,83900,83900,83900,83900,0
20240723,175600,1298779946300,83900,83900,83900,83900,0
20240723,175500,1298779946300,83900,83900,83900,83900,0
20240723,175400,1298779946300,83900,83900,83900,83900,0
20240723,175300,1298779946300,83900,83900,83900,83900,0
20240723,175200,1298779946300,83900,83900,83900,83900,0
20240723,175100,1298779946300,83900,83900,83900,83900,0
20240723,175000,1298779946300,83900,83900,83900,83900,0
20240723,174900,1298779946300,83900,83900,83900,83900,0
20240723,174800,1298779946300,83900,83900,83900,83900,0
20240723,174700,1298779946300,83900,83900,83900,83900,0
20240723,174600,1298779946300,83900,83900,83900,83900,1109616
20240723,174500,1298779946300,83900,83900,83900,83900,0
20240723,174400,1298779946300,83900,83900,83900,83900,0
20240723,174300,1298779946300,83900,83900,83900,83900,0
20240723,174200,1298779946300,83900,83900,83900,83900,0
20240723,174100,1298779946300,83900,83900,83900,83900,0
20240723,174000,1298779946300,83900,83900,83900,83900,0
20240723,173900,1298779946300,83900,83900,83900,83900,0
20240723,173800,1298779946300,83900,83900,83900,83900,0
20240723,173700,1298779946300,83900,83900,83900,83900,0
20240723,173600,1298779946300,83900,83900,83900,83900,0
20240723,173500,1298779946300,83900,83900,83900,83900,0
20240723,173400,1298779946300,83900,83900,83900,83900,0
20240723,173300,1298779946300,83900,83900,83900,83900,0
20240723,173200,1298779946300,83900,83900,83900,83900,0
20240723,173100,1298779946300,83900,83900,83900,83900,0
20240723,173000,1298779946300,83900,83900,83900,83900,0
20240723,172900,1298779946300,83900,83900,83900,83900,0
20240723,172800,1298779946300,83900,83900,83900,83900,0
20240723,172700,1298779946300,83900,83900,83900,83900,0
20240723,172600,1298779946300,83900,83900,83900,83900,0
20240723,172500,1298779946300,83900,83900,83900,83900,0
20240723,172400,1298779946300,83900,83900,83900,83900,0
20240723,172300,1298779946300,83900,83900,83900,83900,0
20240723,172200,1298779946300,83900,83900,83900,83900,0
20240723,172100,1298779946300,83900,83900,83900,83900,0
20240723,172000,1298779946300,83900,83900,83900,83900,0
20240723,171900,1298779946300,83900,83900,83900,83900,0
20240723,171800,1298779946300,83900,83900,83900,83900,0
20240723,171700,1298779946300,83900,83900,83900,83900,0
20240723,171600,1298779946300,83900,83900,83900,83900,1109616
20240723,171500,1298779946300,83900,83900,83900,83900,0
20240723,171400,1298779946300,83900,83900,83900,83900,0
20240723,171300,1298779946300,83900,83900,83900,83900,0
20240723,171200,1298779946300,83900,83900,83900,83900,0
20240723,171100,1298779946300,83900,83900,83900,83900,0
20240723,171000,1298779946300,83900,83900,83900,83900,0
20240723,170900,1298779946300,83900,83900,83900,83900,0
20240723,170800,1298779946300,83900,83900,83900,83900,0
20240723,170700,1298779946300,83900,83900,83900,83900,0
20240723,170600,1298779946300,83900,83900,83900,83900,0
20240723,170500,1298779946300,83900,83900,83900,83900,0
20240723,170400,1298779946300,83900,83900,83900,83900,0
20240723,170300,1298779946300,83900,83900,83900,83900,0
20240723,170200,1298779946300,83900,83900,83900,83900,0
20240723,170100,1298779946300,83900,83900,83900,83900,0
20240723,170000,1298779946300,83900,83900,83900,83900,0
20240723,165900,1298779946300,83900,83900,83900,83900,0
20240723,165800,1298779946300,83900,83900,83900,83900,0
20240723,165700,1298779946300,83900,83900,83900,83900,0
20240723,165600,1298779946300,83900,83900,83900,83900,0
20240723,165500,1298779946300,83900,83900,83900,83900,0
20240723,165400,1298779946300,83900,83900,83900,83900,0
20240723,165300,1298779946300,83900,83900,83900,83900,0
20240723,165200,1298779946300,83900,83900,83900,83900,0
20240723,165100,1298779946300,83900,83900,83900,83900,0
20240723,165000,1298779946300,83900,83900,83900,83900,0
20240723,164900,1298779946300,83900,83900,83900,83900,0
20240723,164800,1298779946300,83900,83900,83900,83900,0
20240723,164700,1298779946300,83900,83900,83900,83900,0
20240723,164600,1298779946300,83900,83900,83900,83900,1109616
20240723,164500,1298779946300,83900,83900,83900,83900,0
20240723,164400,1298779946300,83900,83900,83900,83900,0
20240723,164300,1298779946300,83900,83900,83900,83900,0
20240723,164200,1298779946300,83900,83900,83900,83900,0
20240723,164100,1298779946300,83900,83900,83900,83900,0
20240723,164000,1298779946300,83900,83900,83900,83900,0
20240723,163900,1298779946300,83900,83900,83900,83900,0
20240723,163800,1298779946300,83900,83900,83900,83900,0
20240723,163700,1298779946300,83900,83900,83900,83900,0
20240723,163600,1298779946300,83900,83900,83900,83900,0
20240723,163500,1298779946300,83900,83900,83900,83900,0
20240723,163400,1298779946300,83900,83900,83900,83900,0
20240723,163300,1298779946300,83900,83900,83900,83900,0
20240723,163200,1298779946300,83900,83900,83900,83900,0
20240723,163100,1298779946300,83900,83900,83900,83900,0
20240723,163000,1298779946300,83900,83900,83900,83900,0
20240723,162900,1298779946300,83900,83900,83900,83900,0
20240723,162800,1298779946300,83900,83900,83900,83900,0
20240723,162700,1298779946300,83900,83900,83900,83900,0
20240723,162600,1298779946300,83900,83900,83900,83900,0
20240723,162500,1298779946300,83900,83900,83900,83900,0
20240723,162400,1298779946300,83900,83900,83900,83900,0
20240723,162300,1298779946300,83900,83900,83900,83900,0
20240723,162200,1298779946300,83900,83900,83900,83900,0
20240723,162100,1298779946300,83900,83900,83900,83900,0
20240723,162000,1298779946300,83900,83900,83900,83900,0
20240723,161900,1298779946300,83900,83900,83900,83900,0
20240723,161800,1298779946300,83900,83900,83900,83900,0
20240723,161700,1298779946300,83900,83900,83900,83900,0
20240723,161600,1298779946300,83900,83900,83900,83900,1109616
20240723,161500,1298779946300,83900,83900,83900,83900,0
20240723,161400,1298779946300,83900,83900,83900,83900,0
20240723,161300,1298779946300,83900,83900,83900,83900,0
20240723,161200,1298779946300,83900,83900,83900,83900,0
20240723,161100,1298779946300,83900,83900,83900,83900,0
20240723,161000,1298779946300,83900,83900,83900,83900,0
20240723,160900,1298779946300,83900,83900,83900,83900,0
20240723,160800,1298779946300,83900,83900,83900,83900,0
20240723,160700,1298779946300,83900,83900,83900,83900,0
20240723,160600,1298779946300,83900,83900,83900,83900,0
20240723,160500,1298779946300,83900,83900,83900,83900,0
20240723,160400,1298779946300,83900,83900,83900,83900,0
20240723,160300,1298779946300,83900,83900,83900,83900,0
20240723,160200,1298779946300,83900,83900,83900,83900,0
20240723,160100,1298779946300,83900,83900,83900,83900,0
20240723,160000,1298779946300,83900,83900,83900,83900,0
20240723,155900,1298779946300,83900,83900,83900,83900,0
20240723,155800,1298779946300,83900,83900,83900,83900,0
20240723,155700,1298779946300,83900,83900,83900,83900,0
20240723,155600,1298779946300,83900,83900,83900,83900,0
20240723,155500,1298779946300,83900,83900,83900,83900,0
20240723,155400,1298779946300,83900,83900,83900,83900,0
20240723,155300,1298779946300,83900,83900,83900,83900,0
20240723,155200,1298779946300,83900,83900,83900,83900,0
20240723,155100,1298779946300,83900,83900,83900,83900,0
20240723,155000,1298779946300,83900,83900,83900,83900,0
20240723,154900,1298779946300,83900,83900,83900,83900,0
20240723,154800,1298779946300,83900,83900,83900,83900,0
20240723,154700,1298779946300,83900,83900,83900,83900,0
20240723,154600,1298779946300,83900,83900,83900,83900,1109616
20240723,154500,1298779946300,83900,83900,83900,83900,0
20240723,154400,1298779946300,83900,83900,83900,83900,0
20240723,154300,1298779946300,83900,83900,83900,83900,0
20240723,154200,1298779946300,83900,83900,83900,83900,0
20240723,154100,1298779946300,83900,83900,83900,83900,0
20240723,154000,1298779946300,83900,83900,83900,83900,0
20240723,153900,1298779946300,83900,83900,83900,83900,0
20240723,153800,1298779946300,83900,83900,83900,83900,0
20240723,153700,1298779946300,83900,83900,83900,83900,0
20240723,153600,1298779946300,83900,83900,83900,83900,0
20240723,153500,1298779946300,83900,83900,83900,83900,0
20240723,153400,1298779946300,83900,83900,83900,83900,0
20240723,153300,1298779946300,83900,83900,83900,83900,0
20240723,153200,1298779946300,83900,83900,83900,83900,0
20240723,153100,1298779946300,83900,83900,83900,83900,0
20240723,153000,1298779946300,83900,83900,83900,83900,1109616
20240723,152900,1205683163900,84100,84100,84100,84100,0
20240723,152800,1205683163900,84100,84100,84100,84100,0
20240723,152700,1205683163900,84100,84100,84100,84100,0
20240723,152600,1205683163900,84100,84100,84100,84100,0
20240723,152500,1205683163900,84100,84100,84100,84100,0
20240723,152400,1205683163900,84100,84100,84100,84100,0
20240723,152300,1205683163900,84100,84100,84100,84100,0
20240723,152200,1205683163900,84100,84100,84100,84100,0
20240723,152100,1205683163900,84100,84100,84100,84100,0
20240723,152000,1205683163900,84100,84100,84100,84100,0
20240723,151900,1205683163900,84100,84100,84100,84000,54406
20240723,151800,1201109325100,84000,84100,84100,84000,17986
20240723,151700,1199597256400,84000,84000,84100,84000,23709
20240723,151600,1197603975300,84000,84100,84100,84000,22430
20240723,151500,1195718898500,84000,84100,84100,84000,21169
20240723,151400,1193940199000,84000,84000,84100,84000,17928
20240723,151300,1192434025600,84000,84100,84100,84000,40595
20240723,151200,1189023917200,84000,84000,84100,84000,33167
20240723,151100,1186237590700,84100,84000,84100,84000,15312
20240723,151000,1184950992600,84100,84100,84100,84000,12785
20240723,150900,1183876701100,84000,84100,84100,84000,13242
20240723,150800,1182763895900,84100,83900,84100,83900,32441
20240723,150700,1180037733800,84000,84000,84100,83900,79160
20240723,150600,1173388810600,84000,84100,84100,84000,45183
20240723,150500,1169592228500,84100,84000,84100,84000,12690
20240723,150400,1168526003200,84100,84000,84100,84000,26920
20240723,150300,1166262806900,84000,84100,84100,84000,29285
20240723,150200,1163800685000,84100,84100,84100,84000,8400
20240723,150100,1163094780000,84100,84000,84100,84000,35024
20240723,150000,1160152523400,84000,84100,84200,84000,55278
20240723,145900,1155503709300,84200,84200,84200,84100,20980
20240723,145800,1153738757000,84200,84200,84200,84100,11697
20240723,145700,1152754590500,84100,84100,84200,84100,21087
20240723,145600,1150980776200,84100,84000,84100,84000,24297
20240723,145500,1148937947200,84000,84100,84100,84000,16645
20240723,145400,1147539068300,84100,84100,84100,84000,10642
20240723,145300,1146644690600,84100,84000,84100,83900,63438
20240723,145200,1141316823700,83900,84000,84000,83900,66155
20240723,145100,1135760620900,84000,84100,84100,83900,124386
20240723,145000,1125313574400,84000,84100,84100,84000,7612
20240723,144900,1124673990600,84100,84100,84100,84000,9762
20240723,144800,1123853812700,84100,84200,84200,84000,22798
20240723,144700,1121936357700,84200,84200,84200,84100,11394
20240723,144600,1120977925900,84100,84200,84200,84100,23396
20240723,144500,1119010176700,84200,84200,84200,84100,13517
20240723,144400,1117872983800,84200,84100,84200,84100,9662
20240723,144300,1117060109600,84200,84200,84200,84100,9302
20240723,144200,1116277545800,84200,84100,84200,84000,14969
20240723,144100,1115018382100,84100,84200,84200,84000,17265
20240723,144000,1113566462300,84100,84200,84200,84000,101920
20240723,143900,1104993014600,84200,84100,84200,84100,14994
20240723,143800,1103731747400,84100,84100,84200,84100,11159
20240723,143700,1102792976600,84100,84100,84200,84100,10299
20240723,143600,1101926721000,84100,84200,84200,84100,8835
20240723,143500,1101183481000,84200,84200,84300,84100,62453
20240723,143400,1095925511500,84200,84300,84300,84200,18444
20240723,143300,1094372222200,84300,84200,84300,84200,8247
20240723,143200,1093677571300,84200,84200,84300,84200,59030
20240723,143100,1088702356000,84200,84200,84300,84200,17309
20240723,143000,1087244755000,84200,84200,84300,84200,14677
20240723,142900,1086008841200,84200,84200,84300,84100,7703
20240723,142800,1085360113100,84300,84200,84300,84100,123574
20240723,142700,1074955092900,84200,84300,84300,84200,54664
20240723,142600,1070352080600,84300,84200,84300,84200,5576
20240723,142500,1069882242600,84200,84200,84300,84200,4999
20240723,142400,1069461179300,84200,84300,84300,84200,4877
20240723,142300,1069050285900,84200,84200,84300,84200,5422
20240723,142200,1068593584200,84300,84200,84300,84200,5012
20240723,142100,1068171334200,84200,84300,84300,84100,128206
20240723,142000,1057376238700,84300,84200,84300,84200,8126
20240723,141900,1056691540500,84200,84200,84300,84200,10528
20240723,141800,1055804762000,84300,84300,84300,84200,9274
20240723,141700,1055023328300,84300,84200,84300,84200,7703
20240723,141600,1054374164600,84300,84300,84400,84200,97236
20240723,141500,1046177609600,84300,84200,84300,84200,114661
20240723,141400,1036514556900,84200,84200,84300,84200,9653
20240723,141300,1035701385400,84300,84200,84300,84100,16240
20240723,141200,1034334076100,84200,84100,84200,84100,9076
20240723,141100,1033570046600,84200,84100,84200,84100,4105
20240723,141000,1033224505500,84200,84200,84200,84100,4328
20240723,140900,1032860230400,84200,84300,84300,84100,43375
20240723,140800,1029207752900,84200,84000,84300,84000,103467
20240723,140700,1020502284600,84100,84100,84100,84000,5156
20240723,140600,1020068870400,84100,84100,84100,84000,11008
20240723,140500,1019143392500,84000,84100,84200,84000,42560
20240723,140400,1015564558800,84100,84200,84200,84100,20251
20240723,140300,1013861024300,84200,84200,84200,84100,9977
20240723,140200,1013021655000,84100,84200,84200,84100,6210
20240723,140100,1012499162700,84200,84200,84200,84100,3484
20240723,140000,1012206072900,84100,84100,84300,84100,37112
20240723,135900,1009081357700,84200,84200,84300,84200,30001
20240723,135800,1006555173000,84200,84200,84300,84100,27355
20240723,135700,1004252039700,84100,84200,84200,84100,3549
20240723,135600,1003953386900,84200,84200,84200,84100,10983
20240723,135500,1003028988400,84100,84300,84300,84100,68930
20240723,135400,997225007500,84300,84200,84300,84200,11861
20240723,135300,996225701800,84200,84100,84300,84100,61688
20240723,135200,991031386400,84200,84100,84200,84100,13406
20240723,135100,989903006400,84100,84000,84100,84000,43350
20240723,135000,986257839800,84000,84000,84100,84000,9115
20240723,134900,985491875300,84100,84000,84100,84000,5927
20240723,134800,984993725600,84000,84000,84100,84000,18368
20240723,134700,983449508000,84000,84000,84100,83900,23761
20240723,134600,981453808800,84000,83900,84000,83900,4505
20240723,134500,981075712400,83900,83900,84000,83900,4632
20240723,134400,980687018400,83900,84000,84000,83900,10613
20240723,134300,979795754100,83900,83900,84000,83900,7186
20240723,134200,979192493400,84000,84000,84100,83900,54941
20240723,134100,974577279400,84100,84000,84100,84000,5474
20240723,134000,974117399100,84000,84000,84100,84000,11567
20240723,133900,973145615700,84000,84000,84100,84000,7252
20240723,133800,972536402200,84000,84000,84100,83900,28139
20240723,133700,970172658000,83900,84000,84100,83900,110036
20240723,133600,960929722300,84100,84100,84100,84000,5689
20240723,133500,960451800500,84000,84100,84100,84000,14502
20240723,133400,959233191600,84100,84000,84100,84000,6491
20240723,133300,958687482200,84000,84200,84200,84000,66015
20240723,133200,953136010500,84200,84200,84200,84100,6975
20240723,133100,952549273600,84100,84200,84200,84100,4999
20240723,133000,952128595000,84200,84100,84200,84100,12901
20240723,132900,951042444400,84200,84200,84300,84100,41797
20240723,132800,947523421300,84200,84200,84200,84100,4174
20240723,132700,947172290300,84100,84100,84200,84100,8381
20240723,132600,946467177800,84200,84200,84200,84100,3997
20240723,132500,946130887500,84100,84100,84200,84100,7078
20240723,132400,945535352500,84100,84200,84200,84100,7660
20240723,132300,944890664400,84100,84200,84200,84000,2714
20240723,132200,944662322800,84200,84300,84300,84000,62678
20240723,132100,939387890100,84200,84200,84300,84200,8040
20240723,132000,938710603000,84200,84300,84300,84200,8457
20240723,131900,937998473200,84300,84300,84300,84200,36444
20240723,131800,934929755500,84300,84300,84300,84200,6763
20240723,131700,934359816600,84300,84200,84300,84200,6087
20240723,131600,933847179800,84200,84300,84300,84200,3244
20240723,131500,933573930500,84200,84200,84300,84200,6025
20240723,131400,933066267800,84200,84300,84300,84200,23907
20240723,131300,931051011300,84200,84200,84300,84200,25383
20240723,131200,928912190500,84200,84200,84300,84200,17678
20240723,131100,927422397400,84200,84100,84300,84000,115641
20240723,131000,917687696300,84100,84000,84100,84000,4865
20240723,130900,917278658300,84000,84000,84100,84000,10927
20240723,130800,916360009400,84100,84100,84100,84000,7042
20240723,130700,915768296500,84100,84000,84100,84000,2029
20240723,130600,915597793000,84100,84100,84200,84000,36118
20240723,130500,912560286200,84100,84200,84200,84100,5910
20240723,130400,912063141400,84200,84100,84200,84100,12685
20240723,130300,910995266600,84200,84200,84200,84100,5492
20240723,130200,910533065800,84200,84200,84200,84100,7562
20240723,130100,909897025300,84100,84200,84200,84100,3140
20240723,130000,909632887800,84200,84100,84200,84100,5068
20240723,125900,909206537700,84200,84200,84200,84000,63078
20240723,125800,903900827300,84200,84100,84200,84100,11380
20240723,125700,902943457700,84200,84100,84200,84000,32759
20240723,125600,900188074600,84100,84000,84100,84000,2845
20240723,125500,899948913600,84100,84000,84100,84000,3836
20240723,125400,899626439200,84100,84000,84100,84000,3777
20240723,125300,899308984200,84100,84200,84200,84000,32530
20240723,125200,896573282800,84100,84100,84200,84100,7280
20240723,125100,895960761800,84200,84200,84200,84000,40591
20240723,125000,892546132000,84200,84000,84200,84000,35747
20240723,124900,889539858000,84100,84100,84100,84000,6768
20240723,124800,888971166100,84100,83800,84200,83700,298864
20240723,124700,863867197200,83700,83700,83800,83700,3017
20240723,124600,863614507000,83800,83800,83800,83700,2712
20240723,124500,863387317900,83700,83800,83900,83700,20157
20240723,124400,861698260000,83900,83900,83900,83800,8808
20240723,124300,860960016300,83800,83800,83900,83700,17322
20240723,124200,859508388500,83700,83800,83800,83700,59400
20240723,124100,854530763500,83800,83900,83900,83800,2174
20240723,124000,854348539000,83900,83800,83900,83800,3389
20240723,123900,854064398000,83800,83800,83900,83800,3220
20240723,123800,853794446600,83900,83900,83900,83800,5644
20240723,123700,853321164500,83900,83900,83900,83800,2479
20240723,123600,853113297000,83800,83800,83900,83800,2037
20240723,123500,852942559000,83900,83800,83900,83800,5507
20240723,123400,852480927800,83800,83900,83900,83800,22967
20240723,123300,850556123800,83900,83800,83900,83800,3998
20240723,123200,850220876400,83900,83800,83900,83800,15554
20240723,123100,848917227700,83900,83900,83900,83800,15430
20240723,123000,847624149400,83800,83900,84000,83800,30619
20240723,122900,845055434600,83900,83900,84000,83800,16400
20240723,122800,843679289800,83900,83800,83900,83700,36046
20240723,122700,840658765200,83800,83700,83800,83600,24233
20240723,122600,838629516500,83700,83600,83700,83600,6273
20240723,122500,838104793300,83700,83600,83700,83600,4020
20240723,122400,837768436600,83700,83600,83700,83600,2487
20240723,122300,837560362600,83700,83600,83700,83600,3025
20240723,122200,837307329800,83700,83700,83700,83600,8151
20240723,122100,836625317800,83600,83800,83800,83600,21507
20240723,122000,834825156400,83700,83700,83800,83600,6884
20240723,121900,834249070700,83700,83700,83800,83600,13788
20240723,121800,833095008200,83600,83700,83700,83600,4120
20240723,121700,832750269500,83700,83700,83800,83600,21677
20240723,121600,830936029000,83700,83800,83800,83700,65890
20240723,121500,825420918500,83700,83700,83800,83700,2359
20240723,121400,825223347900,83800,83700,83800,83700,3252
20240723,121300,824950971000,83800,83900,83900,83700,59798
20240723,121200,819939810100,83900,83900,84000,83800,41370
20240723,121100,816468500700,84000,83700,84000,83700,21787
20240723,121000,814640099400,83800,83700,83900,83600,48291
20240723,120900,810595587000,83600,83600,83700,83600,2231
20240723,120800,810408927700,83600,83700,83700,83600,4555
20240723,120700,810027856200,83700,83700,83700,83600,3736
20240723,120600,809715268200,83700,83600,83700,83600,4011
20240723,120500,809379744900,83600,83700,83700,83600,2954
20240723,120400,809132588500,83600,83600,83700,83600,3456
20240723,120300,808843550600,83600,83600,83700,83500,52354
20240723,120200,804465916500,83600,83700,83700,83600,2637
20240723,120100,804245345200,83700,83700,83700,83600,1918
20240723,120000,804084935400,83700,83700,83700,83600,14957
20240723,115900,802834306200,83600,83700,83700,83600,2202
20240723,115800,802650160200,83700,83700,83700,83600,16031
20240723,115700,801309680700,83700,83600,83700,83600,7390
20240723,115600,800691287400,83700,83700,83700,83600,14160
20240723,115500,799506177200,83600,83600,83700,83600,6960
20240723,115400,798924029900,83700,83600,83700,83600,3830
20240723,115300,798603656300,83600,83600,83700,83600,3121
20240723,115200,798342704100,83600,83700,83700,83600,2816
20240723,115100,798107172400,83600,83700,83700,83600,22229
20240723,115000,796248671600,83600,83700,83700,83600,4971
20240723,114900,795832845000,83600,83700,83700,83600,4787
20240723,114800,795432492800,83600,83600,83700,83600,25006
20240723,114700,793341725200,83600,83700,83700,83600,19569
20240723,114600,791705554500,83600,83700,83700,83600,3889
20240723,114500,791380171500,83700,83600,83700,83600,3611
20240723,114400,791078112300,83600,83600,83700,83600,4907
20240723,114300,790667584000,83700,83600,83700,83600,4091
20240723,114200,790325499100,83700,83700,83800,83600,41494
20240723,114100,786852892200,83700,83700,83800,83700,15400
20240723,114000,785563778200,83700,83800,83800,83700,1934
20240723,113900,785401820600,83800,83800,83900,83700,3059
20240723,113800,785145525900,83900,83900,83900,83700,14651
20240723,113700,783917756500,83800,83800,83900,83600,65438
20240723,113600,778438325600,83800,83800,83800,83700,12358
20240723,113500,777403807700,83700,83800,83900,83700,20514
20240723,113400,775684611400,83900,83900,83900,83800,4001
20240723,113300,775349171600,83800,83900,83900,83800,3203
20240723,113200,775080649900,83900,83900,83900,83800,27133
20240723,113100,772806714500,83900,84100,84100,83900,57472
20240723,113000,767981413400,84100,84000,84100,83900,67553
20240723,112900,762306474200,83900,83900,84000,83800,25294
20240723,112800,760184336900,83900,83900,84000,83800,28647
20240723,112700,757780500000,83800,83800,83900,83700,25490
20240723,112600,755644202300,83800,83800,83800,83700,6763
20240723,112500,755077535000,83800,83600,83800,83500,59023
20240723,112400,750142154600,83600,83500,83600,83500,5011
20240723,112300,749723513300,83500,83600,83600,83500,39407
20240723,112200,746432204500,83500,83500,83600,83400,17221
20240723,112100,744994219200,83500,83400,83500,83400,18955
20240723,112000,743411935200,83400,83400,83500,83400,8112
20240723,111900,742734781500,83500,83600,83600,83400,21729
20240723,111800,740920360100,83500,83500,83600,83400,16821
20240723,111700,739515688100,83500,83600,83600,83400,87291
20240723,111600,732227172700,83500,83600,83600,83500,7402
20240723,111500,731608578200,83600,83500,83600,83500,17722
20240723,111400,730128578400,83500,83600,83600,83500,17942
20240723,111300,728630311400,83600,83700,83700,83500,45989
20240723,111200,724785784900,83700,83600,83700,83600,4158
20240723,111100,724438087900,83600,83700,83700,83600,81531
20240723,111000,717620968800,83700,83900,83900,83600,42253
20240723,110900,714082348500,83800,83900,84000,83800,30303
20240723,110800,711539969100,83900,83900,84000,83800,71083
20240723,110700,705576286100,83900,83900,83900,83800,4920
20240723,110600,705163742300,83800,83700,83900,83700,53755
20240723,110500,700661127000,83700,83600,83700,83600,12078
20240723,110400,699650669900,83600,83700,83700,83600,16644
20240723,110300,698257846000,83700,83800,83800,83700,24559
20240723,110200,696201948600,83800,83700,83800,83700,17832
20240723,110100,694709189500,83700,83700,83800,83700,6748
20240723,110000,694144197900,83700,83800,83800,83700,11248
20240723,105900,693202587300,83700,83700,83800,83700,25168
20240723,105800,691095288700,83700,83500,83800,83500,98270
20240723,105700,682876724600,83500,83500,83600,83500,6395
20240723,105600,682342431400,83500,83600,83700,83500,7051
20240723,105500,681753223200,83600,83700,83700,83500,21821
20240723,105400,679928933100,83600,83700,83800,83600,20966
20240723,105300,678174036400,83700,83700,83800,83700,17112
20240723,105200,676741585100,83700,83500,83800,83500,68138
20240723,105100,671043689500,83600,83600,83700,83500,56210
20240723,105000,666344850100,83500,83500,83500,83400,111849
20240723,104900,657007628200,83400,83400,83500,83400,25759
20240723,104800,654859018700,83500,83500,83600,83400,172683
20240723,104700,640442147900,83500,83600,83600,83500,8616
20240723,104600,639722473400,83600,83600,83600,83500,9915
20240723,104500,638894322400,83500,83500,83600,83500,16299
20240723,104400,637532734600,83500,83500,83600,83500,15285
20240723,104300,636256293600,83500,83500,83600,83500,9182
20240723,104200,635489453700,83500,83700,83700,83500,138720
20240723,104100,623893011900,83700,83700,83800,83600,37774
20240723,104000,620732507000,83700,83700,83800,83700,11321
20240723,103900,619784856200,83700,83700,83800,83600,27806
20240723,103800,617457811900,83700,83600,83700,83600,22211
20240723,103700,615599116200,83700,83700,83800,83600,37837
20240723,103600,612431565300,83700,83800,83800,83600,22051
20240723,103500,610585807900,83800,83800,83900,83700,26415
20240723,103400,608372225400,83800,83800,83900,83800,8296
20240723,103300,607676841500,83800,83700,83900,83600,108988
20240723,103200,598549044000,83600,83700,83800,83600,83124
20240723,103100,591595921600,83600,83800,83800,83500,220468
20240723,103000,573152588700,83700,84000,84100,83700,458755
20240723,102900,534654758300,84100,84000,84100,84000,11473
20240723,102800,533690558700,84100,84000,84100,84000,9870
20240723,102700,532861100100,84100,84100,84100,84000,25255
20240723,102600,530739496200,84100,84200,84200,84000,176362
20240723,102500,515908367600,84100,84300,84300,84100,175542
20240723,102400,501128557400,84300,84300,84300,84200,5523
20240723,102300,500663296300,84300,84300,84300,84200,7138
20240723,102200,500061891500,84300,84200,84300,84200,7304
20240723,102100,499446585600,84300,84300,84300,84200,5833
20240723,102000,498955155100,84200,84200,84300,84200,6690
20240723,101900,498391382900,84300,84300,84400,84200,108588
20240723,101800,489237427100,84300,84200,84300,84200,16140
20240723,101700,487877506800,84200,84300,84300,84200,8395
20240723,101600,487170334800,84200,84200,84300,84200,9833
20240723,101500,486341875600,84200,84200,84300,84200,8601
20240723,101400,485617341800,84200,84300,84300,84200,16082
20240723,101300,484262850800,84200,84300,84300,84200,14193
20240723,101200,483067395200,84300,84200,84300,84200,9096
20240723,101100,482301148400,84200,84200,84300,84200,5353
20240723,101000,481850248000,84200,84400,84400,84200,79753
20240723,100900,475128248800,84300,84300,84400,84300,11178
20240723,100800,474185547100,84300,84400,84400,84300,9162
20240723,100700,473412862000,84300,84400,84400,84300,11874
20240723,100600,472411492400,84400,84400,84400,84300,19821
20240723,100500,470740219000,84400,84400,84400,84300,6506
20240723,100400,470191328600,84400,84300,84400,84200,29922
20240723,100300,467668851700,84300,84200,84400,84200,66831
20240723,100200,462035657100,84300,84300,84300,84200,5627
20240723,100100,461561589200,84300,84300,84400,84200,37483
20240723,100000,458403305800,84400,84200,84400,84200,46408
20240723,095900,454491254500,84300,84200,84300,84200,22753
20240723,095800,452573650300,84200,84400,84500,84200,191347
20240723,095700,436434394600,84400,84500,84600,84400,132749
20240723,095600,425216083500,84500,84500,84600,84500,7960
20240723,095500,424543172200,84500,84600,84600,84500,5107
20240723,095400,424111298400,84600,84600,84700,84500,115876
20240723,095300,414308435700,84600,84600,84600,84500,4824
20240723,095200,413900541000,84500,84600,84600,84500,81080
20240723,095100,407048969100,84500,84600,84600,84500,10776
20240723,095000,406138155300,84500,84500,84600,84500,9373
20240723,094900,405345576800,84500,84500,84600,84400,37902
20240723,094800,402142845600,84500,84500,84600,84400,44458
20240723,094700,398386131600,84600,84500,84600,84400,163485
20240723,094600,384569644500,84500,84400,84500,84400,10014
20240723,094500,383724328000,84500,84600,84600,84400,72079
20240723,094400,377634096400,84500,84600,84600,84500,10535
20240723,094300,376743125000,84600,84600,84600,84500,12762
20240723,094200,375664212000,84500,84600,84600,84500,40558
20240723,094100,372233583600,84600,84600,84700,84500,48147
20240723,094000,368159974900,84700,84700,84700,84600,77583
20240723,093900,361595309100,84700,84400,84700,84400,203812
20240723,093800,344358670900,84500,84500,84500,84400,83952
20240723,093700,337266767100,84500,84500,84500,84400,15546
20240723,093600,335953851700,84400,84400,84500,84300,44004
20240723,093500,332238898100,84300,84200,84400,84200,80899
20240723,093400,325417029300,84200,84300,84300,84200,11781
20240723,093300,324424740200,84300,84200,84300,84200,13393
20240723,093200,323296836400,84200,84300,84300,84200,9130
20240723,093100,322527947900,84200,84200,84300,84100,42117
20240723,093000,318982642100,84100,84100,84200,84100,10649
20240723,092900,318086914800,84100,84100,84300,84100,52495
20240723,092800,313666933100,84100,84200,84200,84000,120793
20240723,092700,303508535400,84100,84200,84300,84100,77822
20240723,092600,296957125000,84300,84400,84400,84200,45689
20240723,092500,293106310200,84400,84300,84400,84300,13158
20240723,092400,291996655100,84400,84200,84400,84200,48693
20240723,092300,287892364000,84300,84200,84300,84200,16964
20240723,092200,286463370200,84200,84200,84300,84200,8931
20240723,092100,285710955700,84300,84100,84300,84100,35764
20240723,092000,282697964600,84200,84300,84300,84100,105082
20240723,091900,273847593100,84300,84400,84400,84200,69312
20240723,091800,268004207300,84400,84500,84500,84400,57622
20240723,091700,263139890400,84500,84400,84500,84300,96960
20240723,091600,254957448100,84400,84400,84400,84300,14301
20240723,091500,253750955400,84400,84400,84400,84300,15879
20240723,091400,252411229600,84400,84400,84400,84300,13942
20240723,091300,251234870600,84400,84300,84400,84300,28361
20240723,091200,248841998600,84400,84300,84400,84200,27616
20240723,091100,246513307300,84300,84400,84400,84200,96286
20240723,091000,238394788100,84400,84300,84400,84200,62311
20240723,090900,233138933200,84300,84300,84400,84200,127241
20240723,090800,222412120100,84400,84200,84500,84200,124425
20240723,090700,211916826300,84300,84300,84300,84200,35314
20240723,090600,208941043200,84200,84500,84500,84100,212345
20240723,090500,191042629800,84500,84500,84700,84400,221274
20240723,090400,172338816200,84500,84100,84500,84000,224849
20240723,090300,153388732000,84000,84400,84400,84000,313385
20240723,090200,126998354600,84400,84300,84500,84200,163647
20240723,090100,113191719800,84300,84300,84400,84200,250454
20240723,090000,92079152400,84300,84200,84500,84100,1092849