stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191400,53878804550,43400,43400,43400,43400,12614
20230724,191300,53878804550,43400,43400,43400,43400,0
20230724,191200,53878804550,43400,43400,43400,43400,0
20230724,191100,53878804550,43400,43400,43400,43400,0
20230724,191000,53878804550,43400,43400,43400,43400,0
20230724,190900,53878804550,43400,43400,43400,43400,0
20230724,190800,53878804550,43400,43400,43400,43400,0
20230724,190700,53878804550,43400,43400,43400,43400,0
20230724,190600,53878804550,43400,43400,43400,43400,0
20230724,190500,53878804550,43400,43400,43400,43400,0
20230724,190400,53878804550,43400,43400,43400,43400,0
20230724,190300,53878804550,43400,43400,43400,43400,0
20230724,190200,53878804550,43400,43400,43400,43400,0
20230724,190100,53878804550,43400,43400,43400,43400,0
20230724,190000,53878804550,43400,43400,43400,43400,0
20230724,185900,53878804550,43400,43400,43400,43400,0
20230724,185800,53878804550,43400,43400,43400,43400,0
20230724,185700,53878804550,43400,43400,43400,43400,0
20230724,185600,53878804550,43400,43400,43400,43400,0
20230724,185500,53878804550,43400,43400,43400,43400,0
20230724,185400,53878804550,43400,43400,43400,43400,0
20230724,185300,53878804550,43400,43400,43400,43400,0
20230724,185200,53878804550,43400,43400,43400,43400,0
20230724,185100,53878804550,43400,43400,43400,43400,0
20230724,185000,53878804550,43400,43400,43400,43400,0
20230724,184900,53878804550,43400,43400,43400,43400,0
20230724,184800,53878804550,43400,43400,43400,43400,0
20230724,184700,53878804550,43400,43400,43400,43400,0
20230724,184600,53878804550,43400,43400,43400,43400,0
20230724,184500,53878804550,43400,43400,43400,43400,0
20230724,184400,53878804550,43400,43400,43400,43400,12614
20230724,184300,53878804550,43400,43400,43400,43400,0
20230724,184200,53878804550,43400,43400,43400,43400,0
20230724,184100,53878804550,43400,43400,43400,43400,0
20230724,184000,53878804550,43400,43400,43400,43400,0
20230724,183900,53878804550,43400,43400,43400,43400,0
20230724,183800,53878804550,43400,43400,43400,43400,0
20230724,183700,53878804550,43400,43400,43400,43400,0
20230724,183600,53878804550,43400,43400,43400,43400,0
20230724,183500,53878804550,43400,43400,43400,43400,0
20230724,183400,53878804550,43400,43400,43400,43400,0
20230724,183300,53878804550,43400,43400,43400,43400,0
20230724,183200,53878804550,43400,43400,43400,43400,0
20230724,183100,53878804550,43400,43400,43400,43400,0
20230724,183000,53878804550,43400,43400,43400,43400,0
20230724,182900,53878804550,43400,43400,43400,43400,0
20230724,182800,53878804550,43400,43400,43400,43400,0
20230724,182700,53878804550,43400,43400,43400,43400,0
20230724,182600,53878804550,43400,43400,43400,43400,0
20230724,182500,53878804550,43400,43400,43400,43400,0
20230724,182400,53878804550,43400,43400,43400,43400,0
20230724,182300,53878804550,43400,43400,43400,43400,0
20230724,182200,53878804550,43400,43400,43400,43400,0
20230724,182100,53878804550,43400,43400,43400,43400,0
20230724,182000,53878804550,43400,43400,43400,43400,0
20230724,181900,53878804550,43400,43400,43400,43400,0
20230724,181800,53878804550,43400,43400,43400,43400,0
20230724,181700,53878804550,43400,43400,43400,43400,0
20230724,181600,53878804550,43400,43400,43400,43400,0
20230724,181500,53878804550,43400,43400,43400,43400,0
20230724,181400,53878804550,43400,43400,43400,43400,12614
20230724,181300,53878804550,43400,43400,43400,43400,0
20230724,181200,53878804550,43400,43400,43400,43400,0
20230724,181100,53878804550,43400,43400,43400,43400,0
20230724,181000,53878804550,43400,43400,43400,43400,0
20230724,180900,53878804550,43400,43400,43400,43400,0
20230724,180800,53878804550,43400,43400,43400,43400,0
20230724,180700,53878804550,43400,43400,43400,43400,0
20230724,180600,53878804550,43400,43400,43400,43400,0
20230724,180500,53878804550,43400,43400,43400,43400,0
20230724,180400,53878804550,43400,43400,43400,43400,0
20230724,180300,53878804550,43400,43400,43400,43400,0
20230724,180200,53878804550,43400,43400,43400,43400,0
20230724,180100,53878804550,43400,43400,43400,43400,0
20230724,180000,53878804550,43400,43400,43400,43400,0
20230724,175900,53878804550,43400,43400,43400,43400,0
20230724,175800,53878804550,43400,43400,43400,43400,0
20230724,175700,53878804550,43400,43400,43400,43400,0
20230724,175600,53878804550,43400,43400,43400,43400,0
20230724,175500,53878804550,43400,43400,43400,43400,0
20230724,175400,53878804550,43400,43400,43400,43400,0
20230724,175300,53878804550,43400,43400,43400,43400,0
20230724,175200,53878804550,43400,43400,43400,43400,0
20230724,175100,53878804550,43400,43400,43400,43400,0
20230724,175000,53878804550,43400,43400,43400,43400,0
20230724,174900,53878804550,43400,43400,43400,43400,0
20230724,174800,53878804550,43400,43400,43400,43400,0
20230724,174700,53878804550,43400,43400,43400,43400,0
20230724,174600,53878804550,43400,43400,43400,43400,0
20230724,174500,53878804550,43400,43400,43400,43400,0
20230724,174400,53878804550,43400,43400,43400,43400,12614
20230724,174300,53878804550,43400,43400,43400,43400,0
20230724,174200,53878804550,43400,43400,43400,43400,0
20230724,174100,53878804550,43400,43400,43400,43400,0
20230724,174000,53878804550,43400,43400,43400,43400,0
20230724,173900,53878804550,43400,43400,43400,43400,0
20230724,173800,53878804550,43400,43400,43400,43400,0
20230724,173700,53878804550,43400,43400,43400,43400,0
20230724,173600,53878804550,43400,43400,43400,43400,0
20230724,173500,53878804550,43400,43400,43400,43400,0
20230724,173400,53878804550,43400,43400,43400,43400,0
20230724,173300,53878804550,43400,43400,43400,43400,0
20230724,173200,53878804550,43400,43400,43400,43400,0
20230724,173100,53878804550,43400,43400,43400,43400,0
20230724,173000,53878804550,43400,43400,43400,43400,0
20230724,172900,53878804550,43400,43400,43400,43400,0
20230724,172800,53878804550,43400,43400,43400,43400,0
20230724,172700,53878804550,43400,43400,43400,43400,0
20230724,172600,53878804550,43400,43400,43400,43400,0
20230724,172500,53878804550,43400,43400,43400,43400,0
20230724,172400,53878804550,43400,43400,43400,43400,0
20230724,172300,53878804550,43400,43400,43400,43400,0
20230724,172200,53878804550,43400,43400,43400,43400,0
20230724,172100,53878804550,43400,43400,43400,43400,0
20230724,172000,53878804550,43400,43400,43400,43400,0
20230724,171900,53878804550,43400,43400,43400,43400,0
20230724,171800,53878804550,43400,43400,43400,43400,0
20230724,171700,53878804550,43400,43400,43400,43400,0
20230724,171600,53878804550,43400,43400,43400,43400,0
20230724,171500,53878804550,43400,43400,43400,43400,0
20230724,171400,53878804550,43400,43400,43400,43400,12614
20230724,171300,53878804550,43400,43400,43400,43400,0
20230724,171200,53878804550,43400,43400,43400,43400,0
20230724,171100,53878804550,43400,43400,43400,43400,0
20230724,171000,53878804550,43400,43400,43400,43400,0
20230724,170900,53878804550,43400,43400,43400,43400,0
20230724,170800,53878804550,43400,43400,43400,43400,0
20230724,170700,53878804550,43400,43400,43400,43400,0
20230724,170600,53878804550,43400,43400,43400,43400,0
20230724,170500,53878804550,43400,43400,43400,43400,0
20230724,170400,53878804550,43400,43400,43400,43400,0
20230724,170300,53878804550,43400,43400,43400,43400,0
20230724,170200,53878804550,43400,43400,43400,43400,0
20230724,170100,53878804550,43400,43400,43400,43400,0
20230724,170000,53878804550,43400,43400,43400,43400,0
20230724,165900,53878804550,43400,43400,43400,43400,0
20230724,165800,53878804550,43400,43400,43400,43400,0
20230724,165700,53878804550,43400,43400,43400,43400,0
20230724,165600,53878804550,43400,43400,43400,43400,0
20230724,165500,53878804550,43400,43400,43400,43400,0
20230724,165400,53878804550,43400,43400,43400,43400,0
20230724,165300,53878804550,43400,43400,43400,43400,0
20230724,165200,53878804550,43400,43400,43400,43400,0
20230724,165100,53878804550,43400,43400,43400,43400,0
20230724,165000,53878804550,43400,43400,43400,43400,0
20230724,164900,53878804550,43400,43400,43400,43400,0
20230724,164800,53878804550,43400,43400,43400,43400,0
20230724,164700,53878804550,43400,43400,43400,43400,0
20230724,164600,53878804550,43400,43400,43400,43400,0
20230724,164500,53878804550,43400,43400,43400,43400,0
20230724,164400,53878804550,43400,43400,43400,43400,12614
20230724,164300,53878804550,43400,43400,43400,43400,0
20230724,164200,53878804550,43400,43400,43400,43400,0
20230724,164100,53878804550,43400,43400,43400,43400,0
20230724,164000,53878804550,43400,43400,43400,43400,0
20230724,163900,53878804550,43400,43400,43400,43400,0
20230724,163800,53878804550,43400,43400,43400,43400,0
20230724,163700,53878804550,43400,43400,43400,43400,0
20230724,163600,53878804550,43400,43400,43400,43400,0
20230724,163500,53878804550,43400,43400,43400,43400,0
20230724,163400,53878804550,43400,43400,43400,43400,0
20230724,163300,53878804550,43400,43400,43400,43400,0
20230724,163200,53878804550,43400,43400,43400,43400,0
20230724,163100,53878804550,43400,43400,43400,43400,0
20230724,163000,53878804550,43400,43400,43400,43400,0
20230724,162900,53878804550,43400,43400,43400,43400,0
20230724,162800,53878804550,43400,43400,43400,43400,0
20230724,162700,53878804550,43400,43400,43400,43400,0
20230724,162600,53878804550,43400,43400,43400,43400,0
20230724,162500,53878804550,43400,43400,43400,43400,0
20230724,162400,53878804550,43400,43400,43400,43400,0
20230724,162300,53878804550,43400,43400,43400,43400,0
20230724,162200,53878804550,43400,43400,43400,43400,0
20230724,162100,53878804550,43400,43400,43400,43400,0
20230724,162000,53878804550,43400,43400,43400,43400,0
20230724,161900,53878804550,43400,43400,43400,43400,0
20230724,161800,53878804550,43400,43400,43400,43400,0
20230724,161700,53878804550,43400,43400,43400,43400,0
20230724,161600,53878804550,43400,43400,43400,43400,0
20230724,161500,53878804550,43400,43400,43400,43400,0
20230724,161400,53878804550,43400,43400,43400,43400,12614
20230724,161300,53878804550,43400,43400,43400,43400,0
20230724,161200,53878804550,43400,43400,43400,43400,0
20230724,161100,53878804550,43400,43400,43400,43400,0
20230724,161000,53878804550,43400,43400,43400,43400,0
20230724,160900,53878804550,43400,43400,43400,43400,0
20230724,160800,53878804550,43400,43400,43400,43400,0
20230724,160700,53878804550,43400,43400,43400,43400,0
20230724,160600,53878804550,43400,43400,43400,43400,0
20230724,160500,53878804550,43400,43400,43400,43400,0
20230724,160400,53878804550,43400,43400,43400,43400,0
20230724,160300,53878804550,43400,43400,43400,43400,0
20230724,160200,53878804550,43400,43400,43400,43400,0
20230724,160100,53878804550,43400,43400,43400,43400,0
20230724,160000,53878804550,43400,43400,43400,43400,0
20230724,155900,53878804550,43400,43400,43400,43400,0
20230724,155800,53878804550,43400,43400,43400,43400,0
20230724,155700,53878804550,43400,43400,43400,43400,0
20230724,155600,53878804550,43400,43400,43400,43400,0
20230724,155500,53878804550,43400,43400,43400,43400,0
20230724,155400,53878804550,43400,43400,43400,43400,0
20230724,155300,53878804550,43400,43400,43400,43400,0
20230724,155200,53878804550,43400,43400,43400,43400,0
20230724,155100,53878804550,43400,43400,43400,43400,0
20230724,155000,53878804550,43400,43400,43400,43400,0
20230724,154900,53878804550,43400,43400,43400,43400,0
20230724,154800,53878804550,43400,43400,43400,43400,0
20230724,154700,53878804550,43400,43400,43400,43400,0
20230724,154600,53878804550,43400,43400,43400,43400,0
20230724,154500,53878804550,43400,43400,43400,43400,0
20230724,154400,53878804550,43400,43400,43400,43400,12614
20230724,154300,53878804550,43400,43400,43400,43400,0
20230724,154200,53878804550,43400,43400,43400,43400,0
20230724,154100,53878804550,43400,43400,43400,43400,0
20230724,154000,53878804550,43400,43400,43400,43400,0
20230724,153900,53878804550,43400,43400,43400,43400,0
20230724,153800,53878804550,43400,43400,43400,43400,0
20230724,153700,53878804550,43400,43400,43400,43400,0
20230724,153600,53878804550,43400,43400,43400,43400,0
20230724,153500,53878804550,43400,43400,43400,43400,0
20230724,153400,53878804550,43400,43400,43400,43400,0
20230724,153300,53878804550,43400,43400,43400,43400,0
20230724,153200,53878804550,43400,43400,43400,43400,0
20230724,153100,53878804550,43400,43400,43400,43400,0
20230724,153000,53878804550,43400,43400,43400,43400,12614
20230724,152900,53331356950,43350,43350,43350,43350,0
20230724,152800,53331356950,43350,43350,43350,43350,0
20230724,152700,53331356950,43350,43350,43350,43350,0
20230724,152600,53331356950,43350,43350,43350,43350,0
20230724,152500,53331356950,43350,43350,43350,43350,0
20230724,152400,53331356950,43350,43350,43350,43350,0
20230724,152300,53331356950,43350,43350,43350,43350,0
20230724,152200,53331356950,43350,43350,43350,43350,0
20230724,152100,53331356950,43350,43350,43350,43350,0
20230724,152000,53331356950,43350,43350,43350,43350,0
20230724,151900,53331356950,43350,43350,43400,43300,2769
20230724,151800,53211386650,43350,43350,43400,43350,4575
20230724,151700,53013038950,43350,43450,43450,43350,4184
20230724,151600,52831538050,43450,43450,43450,43400,375
20230724,151500,52815252250,43400,43450,43450,43400,1403
20230724,151400,52754350900,43400,43450,43450,43400,898
20230724,151300,52715369950,43400,43400,43450,43400,4460
20230724,151200,52521794750,43400,43450,43450,43400,5429
20230724,151100,52285911500,43450,43500,43500,43450,1584
20230724,151000,52217060050,43450,43450,43500,43450,1477
20230724,150900,52152846200,43450,43500,43500,43450,1351
20230724,150800,52094117250,43500,43500,43500,43450,922
20230724,150700,52054019250,43450,43500,43500,43450,777
20230724,150600,52020241150,43500,43450,43500,43450,821
20230724,150500,51984538750,43450,43450,43500,43450,4927
20230724,150400,51770239700,43500,43450,43500,43450,632
20230724,150300,51742764450,43450,43450,43500,43450,5165
20230724,150200,51518096550,43450,43500,43500,43450,13330
20230724,150100,50938245300,43450,43400,43500,43400,4545
20230724,150000,50740789950,43400,43450,43450,43400,735
20230724,145900,50708887400,43400,43450,43450,43400,621
20230724,145800,50681927200,43400,43450,43450,43400,452
20230724,145700,50662296650,43400,43450,43450,43400,1032
20230724,145600,50617496850,43450,43400,43450,43400,986
20230724,145500,50574697050,43400,43400,43450,43400,1605
20230724,145400,50505026200,43400,43400,43450,43400,1387
20230724,145300,50444812650,43450,43400,43450,43400,682
20230724,145200,50415206200,43400,43400,43450,43400,554
20230724,145100,50391141250,43400,43450,43500,43350,15677
20230724,145000,49710609500,43450,43500,43500,43450,463
20230724,144900,49690485300,43500,43500,43500,43450,382
20230724,144800,49673875650,43450,43500,43500,43450,791
20230724,144700,49639500750,43450,43450,43450,43400,1517
20230724,144600,49573596350,43450,43450,43450,43400,1039
20230724,144500,49528470500,43450,43400,43500,43400,1682
20230724,144400,49455390650,43450,43500,43500,43450,3014
20230724,144300,49324422850,43500,43450,43500,43450,642
20230724,144200,49296522750,43450,43400,43500,43400,1456
20230724,144100,49233261100,43400,43500,43500,43400,5265
20230724,144000,49004539000,43500,43500,43500,43450,1671
20230724,143900,48931922550,43450,43500,43500,43450,3255
20230724,143800,48790478650,43500,43450,43500,43450,1291
20230724,143700,48734370650,43500,43500,43550,43450,5786
20230724,143600,48482731650,43500,43500,43550,43500,1633
20230724,143500,48411689950,43500,43600,43600,43500,2669
20230724,143400,48295515400,43550,43550,43600,43550,1647
20230724,143300,48223783600,43550,43600,43600,43550,2369
20230724,143200,48120605650,43550,43600,43650,43550,2378
20230724,143100,48016990750,43650,43550,43650,43550,2511
20230724,143000,47907574500,43600,43500,43600,43500,2726
20230724,142900,47788917250,43500,43450,43550,43450,6102
20230724,142800,47523479450,43450,43500,43500,43450,2715
20230724,142700,47405487450,43450,43500,43500,43450,2221
20230724,142600,47308880100,43500,43500,43550,43450,1902
20230724,142500,47226144750,43550,43600,43600,43500,12450
20230724,142400,46684302000,43600,43650,43650,43600,2103
20230724,142300,46592564350,43650,43700,43750,43650,1631
20230724,142200,46521295900,43750,43800,43800,43750,2613
20230724,142100,46406966550,43800,43850,43850,43800,2313
20230724,142000,46305643400,43800,43850,43850,43800,358
20230724,141900,46289953500,43800,43850,43850,43800,357
20230724,141800,46274305700,43850,43800,43850,43800,215
20230724,141700,46264882350,43800,43900,43950,43800,3701
20230724,141600,46102510350,43900,43900,43950,43850,761
20230724,141500,46069097250,43900,43950,43950,43900,2508
20230724,141400,45958982950,43900,43950,43950,43900,1642
20230724,141300,45886893500,43900,43950,43950,43900,319
20230724,141200,45872876650,43900,43900,43950,43900,602
20230724,141100,45846424450,43900,43900,43950,43850,7463
20230724,141000,45518463400,43900,43850,43950,43800,8190
20230724,140900,45159072900,43850,43800,43850,43800,419
20230724,140800,45140705050,43850,43800,43850,43750,683
20230724,140700,45110789350,43800,43700,43800,43700,919
20230724,140600,45070593400,43700,43600,43750,43600,831
20230724,140500,45034323050,43600,43600,43600,43550,1865
20230724,140400,44953015100,43600,43550,43600,43550,192
20230724,140300,44944649750,43550,43600,43600,43550,926
20230724,140200,44904317000,43600,43550,43600,43550,430
20230724,140100,44885581900,43550,43600,43650,43550,1897
20230724,140000,44802942500,43650,43650,43700,43600,1438
20230724,135900,44740230800,43650,43650,43700,43600,1714
20230724,135800,44665424500,43600,43700,43700,43600,2051
20230724,135700,44575918150,43700,43650,43700,43650,959
20230724,135600,44534041000,43700,43600,43700,43600,941
20230724,135500,44492986000,43600,43550,43600,43550,1053
20230724,135400,44447105700,43600,43600,43600,43550,503
20230724,135300,44425183650,43550,43550,43600,43500,1131
20230724,135200,44375929300,43550,43550,43550,43500,387
20230724,135100,44359079950,43550,43500,43550,43500,1790
20230724,135000,44281193050,43550,43500,43550,43450,2249
20230724,134900,44183364200,43450,43500,43500,43450,410
20230724,134800,44165543250,43500,43500,43500,43450,3317
20230724,134700,44021414650,43500,43500,43500,43450,1783
20230724,134600,43943911700,43500,43500,43500,43400,2404
20230724,134500,43839469450,43450,43500,43550,43450,1273
20230724,134400,43784104850,43500,43500,43500,43450,645
20230724,134300,43756055300,43500,43550,43550,43450,758
20230724,134200,43723071600,43550,43550,43550,43450,1550
20230724,134100,43655633200,43550,43550,43550,43500,1703
20230724,134000,43581521650,43550,43250,43600,43250,6886
20230724,133900,43283065050,43250,43250,43300,43200,2534
20230724,133800,43173495500,43300,43350,43350,43250,2856
20230724,133700,43049925450,43300,43350,43350,43250,9601
20230724,133600,42634246950,43350,43450,43450,43300,7590
20230724,133500,42304966000,43500,43600,43600,43400,8859
20230724,133400,41919614200,43600,43650,43650,43500,8836
20230724,133300,41534461000,43650,43650,43700,43600,4553
20230724,133200,41335674050,43650,43650,43650,43600,693
20230724,133100,41305431300,43650,43650,43650,43600,1000
20230724,133000,41261817850,43700,43650,43700,43550,7809
20230724,132900,40921163950,43700,43700,43750,43650,8007
20230724,132800,40571293000,43700,43700,43700,43650,2368
20230724,132700,40467901450,43700,43750,43750,43650,3996
20230724,132600,40293280700,43700,43750,43800,43700,2307
20230724,132500,40192364150,43800,43800,43850,43750,827
20230724,132400,40156154800,43800,43800,43850,43750,1350
20230724,132300,40097048150,43800,43750,43800,43750,472
20230724,132200,40076382250,43750,43850,43850,43700,3695
20230724,132100,39914696100,43850,43900,43900,43800,4559
20230724,132000,39714883150,43900,43900,43950,43850,1281
20230724,131900,39658648750,43950,43900,43950,43900,29
20230724,131800,39657375450,43950,43950,44000,43900,5334
20230724,131700,39422965450,43900,43900,43900,43900,694
20230724,131600,39392498850,43900,43950,43950,43850,11100
20230724,131500,38904818800,43950,43950,44000,43900,983
20230724,131400,38861643200,43900,43850,43950,43850,1375
20230724,131300,38801277850,43850,43900,43950,43850,3075
20230724,131200,38666361000,43850,43850,43900,43800,1035
20230724,131100,38620973600,43850,43900,43900,43800,8271
20230724,131000,38258391900,43850,44050,44050,43850,18474
20230724,130900,37446625500,44000,44000,44050,44000,1970
20230724,130800,37359906700,44050,44050,44100,44050,5965
20230724,130700,37097104400,44050,44100,44100,44050,3712
20230724,130600,36933474150,44100,44100,44100,44050,1931
20230724,130500,36848327500,44100,44100,44100,44050,2255
20230724,130400,36748918750,44100,44050,44100,44050,997
20230724,130300,36704968050,44050,44100,44100,44050,782
20230724,130200,36670493900,44100,44050,44100,44050,922
20230724,130100,36629869050,44100,44100,44100,44050,621
20230724,130000,36602488950,44050,44100,44100,44050,828
20230724,125900,36565985200,44100,44050,44100,44000,2399
20230724,125800,36460307250,44050,44050,44050,44000,1792
20230724,125700,36381382450,44050,44000,44050,44000,796
20230724,125600,36346333750,44050,44000,44050,43900,3703
20230724,125500,36183422600,44000,43950,44050,43950,6275
20230724,125400,35907414550,44000,44000,44000,43950,4247
20230724,125300,35720546600,44000,43950,44050,43950,11865
20230724,125200,35198414150,43950,43950,43950,43900,657
20230724,125100,35169539100,43900,43950,43950,43900,563
20230724,125000,35144820800,43950,43950,43950,43900,423
20230724,124900,35126247500,43900,43900,43950,43900,412
20230724,124800,35108152700,43950,43900,43950,43850,1664
20230724,124700,35035113200,43900,43950,43950,43850,1189
20230724,124600,34982914400,43900,43900,43950,43900,687
20230724,124500,34952746000,43900,43900,43950,43900,262
20230724,124400,34941242650,43900,43900,43950,43850,673
20230724,124300,34911697650,43900,43900,43900,43850,2069
20230724,124200,34820897650,43900,43850,43900,43850,4297
20230724,124100,34632460750,43850,43900,43900,43850,1263
20230724,124000,34577061900,43900,43850,43900,43850,142
20230724,123900,34570829650,43900,43900,43900,43850,323
20230724,123800,34556650900,43900,43900,43900,43850,455
20230724,123700,34536690700,43900,43900,43900,43850,466
20230724,123600,34516235150,43900,43900,43950,43850,2417
20230724,123500,34410081850,43950,43950,43950,43900,947
20230724,123400,34368487200,43950,43900,43950,43900,798
20230724,123300,34333450600,43900,43950,43950,43900,1341
20230724,123200,34274578600,43950,43950,43950,43900,1086
20230724,123100,34226862400,43950,43900,43950,43900,427
20230724,123000,34208112900,43900,43950,43950,43850,775
20230724,122900,34174093150,43950,43900,43950,43900,1437
20230724,122800,34111002200,43950,43900,43950,43900,235
20230724,122700,34100682250,43950,43900,43950,43850,2126
20230724,122600,34007348400,43900,43900,43900,43850,421
20230724,122500,33988884450,43900,43900,43900,43850,780
20230724,122400,33954668100,43900,43800,43900,43800,663
20230724,122300,33925606500,43800,43750,43800,43750,685
20230724,122200,33895610800,43750,43800,43800,43750,344
20230724,122100,33880551400,43800,43800,43800,43750,864
20230724,122000,33842709300,43750,43800,43800,43750,1013
20230724,121900,33798382900,43800,43800,43800,43750,423
20230724,121800,33779873000,43750,43800,43800,43750,390
20230724,121700,33762803750,43800,43800,43800,43750,713
20230724,121600,33731596950,43800,43900,43900,43750,4017
20230724,121500,33555562050,43850,43900,43900,43850,2162
20230724,121400,33460754850,43900,43850,43900,43850,166
20230724,121300,33453468500,43900,43900,43900,43850,678
20230724,121200,33423732150,43850,43900,43900,43850,488
20230724,121100,33402313700,43900,43900,43900,43850,132
20230724,121000,33396523950,43900,43850,43900,43850,689
20230724,120900,33366302150,43900,43900,43900,43850,374
20230724,120800,33349884850,43900,43850,43900,43800,2430
20230724,120700,33243355900,43800,43850,43850,43800,1260
20230724,120600,33188151900,43850,43850,43850,43800,123
20230724,120500,33182762550,43850,43850,43850,43800,206
20230724,120400,33173736250,43800,43850,43850,43800,361
20230724,120300,33157921800,43850,43800,43850,43750,840
20230724,120200,33121137150,43800,43800,43800,43750,1289
20230724,120100,33064735600,43800,43850,43850,43750,409
20230724,120000,33046825600,43850,43850,43850,43750,2281
20230724,115900,32946900300,43850,43850,43850,43800,747
20230724,115800,32914173100,43850,43850,43850,43750,4638
20230724,115700,32710989200,43850,43850,43900,43850,628
20230724,115600,32683443550,43900,43850,43900,43850,945
20230724,115500,32642004150,43850,43800,43850,43800,513
20230724,115400,32619525400,43850,43900,43900,43800,1384
20230724,115300,32558833700,43900,43900,43950,43850,2491
20230724,115200,32449510050,43900,43900,43950,43850,405
20230724,115100,32431733100,43900,43900,43900,43900,581
20230724,115000,32406227200,43900,43900,43950,43900,758
20230724,114900,32372941600,43950,43900,43950,43850,896
20230724,114800,32333615600,43850,43850,43900,43850,819
20230724,114700,32297700900,43900,43900,43900,43800,2420
20230724,114600,32191587150,43900,43900,43950,43850,2173
20230724,114500,32096191100,43950,43950,43950,43900,1621
20230724,114400,32025021400,43950,43900,43950,43900,278
20230724,114300,32012814250,43900,43950,44000,43900,5473
20230724,114200,31772425850,43950,44050,44050,43950,4428
20230724,114100,31577638300,44050,44100,44100,44000,2575
20230724,114000,31464232950,44100,44100,44100,44050,1318
20230724,113900,31406110250,44100,44000,44100,44000,1646
20230724,113800,31333591200,44050,44000,44050,44000,3088
20230724,113700,31197643650,44000,44050,44050,44000,3081
20230724,113600,31062076800,44050,44050,44050,44000,1140
20230724,113500,31011877150,44050,44050,44050,44000,1505
20230724,113400,30945634550,44000,44000,44050,43950,797
20230724,113300,30910568200,44000,44000,44000,44000,1037
20230724,113200,30864940200,44000,44050,44050,44000,1349
20230724,113100,30805582750,44050,44050,44100,44000,7229
20230724,113000,30487282700,44100,44100,44100,44050,3409
20230724,112900,30337036300,44100,44100,44100,44050,4810
20230724,112800,30124970650,44100,44050,44100,44000,4951
20230724,112700,29906878400,44050,44000,44050,43950,5374
20230724,112600,29670420400,44000,43950,44000,43950,1662
20230724,112500,29597317300,44000,44000,44000,43950,1422
20230724,112400,29534755500,44000,44000,44000,43950,275
20230724,112300,29522662300,44000,43850,44000,43850,952
20230724,112200,29480856600,43850,43850,43900,43850,1928
20230724,112100,29396308600,43900,44050,44050,43850,6686
20230724,112000,29102535250,44000,44100,44100,44000,3213
20230724,111900,28961021450,44100,44100,44150,44050,3247
20230724,111800,28817827550,44100,43950,44100,43950,19075
20230724,111700,27978291950,44000,43950,44000,43900,2972
20230724,111600,27847642950,43900,43950,44000,43900,788
20230724,111500,27813027500,43900,44000,44000,43900,3382
20230724,111400,27664355600,44000,44000,44050,43950,8102
20230724,111300,27308043350,44000,43950,44000,43900,1888
20230724,111200,27225088950,43900,44000,44000,43900,2483
20230724,111100,27115949650,44000,44100,44100,43950,7327
20230724,111000,26793396300,44100,44100,44100,44050,1189
20230724,110900,26740970900,44100,44100,44100,44050,3975
20230724,110800,26565685700,44100,44000,44100,44000,14892
20230724,110700,25909768550,44000,44000,44050,43950,8452
20230724,110600,25537880950,44000,43950,44000,43900,3319
20230724,110500,25392057550,43950,43900,44000,43900,5016
20230724,110400,25171644150,43850,43850,43950,43850,653
20230724,110300,25142990500,43850,43800,43950,43800,3322
20230724,110200,24997278900,43800,43850,43850,43750,2860
20230724,110100,24872022450,43850,43600,43900,43600,7108
20230724,110000,24560807300,43650,43550,43650,43550,1218
20230724,105900,24507704300,43550,43500,43600,43500,2674
20230724,105800,24391255050,43500,43500,43550,43500,636
20230724,105700,24363588850,43500,43450,43550,43450,2282
20230724,105600,24264330550,43450,43450,43500,43450,1701
20230724,105500,24190400900,43450,43550,43550,43450,1326
20230724,105400,24132740300,43550,43500,43550,43500,2253
20230724,105300,24034713950,43500,43550,43550,43500,987
20230724,105200,23991773150,43500,43550,43600,43500,2232
20230724,105100,23894615400,43600,43600,43650,43550,3165
20230724,105000,23756718550,43600,43600,43650,43600,2395
20230724,104900,23652277450,43600,43700,43700,43600,1608
20230724,104800,23582082650,43700,43650,43700,43650,1442
20230724,104700,23519132250,43650,43700,43750,43650,1877
20230724,104600,23437144350,43750,43700,43800,43700,2897
20230724,104500,23310420650,43700,43800,43800,43700,2852
20230724,104400,23185633650,43800,43650,43850,43650,4529
20230724,104300,22987591700,43650,43550,43650,43500,2496
20230724,104200,22878818900,43500,43500,43550,43500,1039
20230724,104100,22833617150,43500,43550,43550,43500,3139
20230724,104000,22697047750,43500,43450,43550,43450,3997
20230724,103900,22523219800,43500,43500,43500,43400,3312
20230724,103800,22379312900,43500,43400,43500,43400,4189
20230724,103700,22197197400,43400,43450,43500,43400,4413
20230724,103600,22005561200,43450,43450,43500,43450,1016
20230724,103500,21961414600,43450,43450,43500,43400,1463
20230724,103400,21897865000,43450,43450,43500,43400,1669
20230724,103300,21825378600,43500,43350,43500,43350,4689
20230724,103200,21621895350,43350,43350,43400,43350,1340
20230724,103100,21563798400,43350,43350,43400,43350,1937
20230724,103000,21479824100,43350,43350,43400,43350,1282
20230724,102900,21424223600,43400,43400,43450,43350,1457
20230724,102800,21360991150,43350,43400,43450,43350,1093
20230724,102700,21313557000,43450,43350,43450,43300,4190
20230724,102600,21131979850,43300,43350,43400,43300,6231
20230724,102500,20861856800,43350,43350,43400,43350,1749
20230724,102400,20786001100,43400,43400,43450,43350,3810
20230724,102300,20620645600,43400,43400,43450,43400,1950
20230724,102200,20535988050,43400,43500,43550,43400,5165
20230724,102100,20311371750,43500,43600,43600,43500,5152
20230724,102000,20087033700,43600,43650,43700,43600,3277
20230724,101900,19943929350,43650,43650,43700,43650,2275
20230724,101800,19844620650,43650,43600,43700,43600,3768
20230724,101700,19680204550,43650,43700,43700,43600,1947
20230724,101600,19595286950,43650,43750,43750,43650,5492
20230724,101500,19355242900,43750,43700,43800,43700,1498
20230724,101400,19289696350,43700,43750,43800,43700,1837
20230724,101300,19209361500,43750,43650,43750,43650,1384
20230724,101200,19148889450,43650,43550,43700,43550,2763
20230724,101100,19028352200,43550,43600,43650,43550,4415
20230724,101000,18835938450,43600,43650,43650,43600,1160
20230724,100900,18785351750,43650,43650,43750,43650,2669
20230724,100800,18668783200,43650,43700,43750,43650,2510
20230724,100700,18559186650,43700,43700,43800,43700,2136
20230724,100600,18465825850,43750,43700,43800,43700,2803
20230724,100500,18343236700,43700,43650,43750,43600,2631
20230724,100400,18228386700,43650,43500,43650,43500,4153
20230724,100300,18047417850,43500,43500,43550,43500,1648
20230724,100200,17975698100,43500,43550,43550,43500,2589
20230724,100100,17863072900,43500,43550,43600,43450,6085
20230724,100000,17598236750,43600,43650,43650,43550,4234
20230724,095900,17413656650,43650,43650,43700,43600,4334
20230724,095800,17224616100,43650,43700,43750,43650,4809
20230724,095700,17014676400,43700,43750,43750,43700,1431
20230724,095600,16952140200,43700,43700,43750,43650,2758
20230724,095500,16831621450,43750,43850,43850,43700,4184
20230724,095400,16648592100,43850,43800,43900,43800,909
20230724,095300,16608768800,43750,43750,43850,43700,2740
20230724,095200,16488843500,43750,43950,43950,43750,6699
20230724,095100,16195185150,43950,43850,43950,43850,1663
20230724,095000,16122218650,43850,44000,44000,43850,6541
20230724,094900,15834815050,44000,44050,44100,43950,10707
20230724,094800,15363563050,44050,43950,44100,43950,14663
20230724,094700,14717926800,44000,43900,44000,43900,3015
20230724,094600,14585410300,43950,43950,43950,43900,2605
20230724,094500,14471043150,43900,43850,43950,43850,1509
20230724,094400,14404800650,43850,43950,43950,43850,1741
20230724,094300,14328368550,43950,43900,43950,43900,601
20230724,094200,14301966550,43950,43950,44000,43900,2600
20230724,094100,14187777700,44000,43950,44000,43900,3769
20230724,094000,14022129500,43950,43950,44050,43950,12023
20230724,093900,13493134900,44000,43950,44000,43900,5608
20230724,093800,13246655250,43950,43950,43950,43850,3803
20230724,093700,13079688350,43950,43800,43950,43800,6767
20230724,093600,12782588100,43800,43750,43800,43750,1366
20230724,093500,12722765100,43750,43750,43800,43700,1346
20230724,093400,12663877900,43750,43800,43850,43700,1760
20230724,093300,12586922900,43850,43850,43900,43650,5622
20230724,093200,12340670000,43850,43800,43850,43700,4143
20230724,093100,12159459850,43800,43750,43800,43650,1543
20230724,093000,12091991500,43750,43850,43850,43600,6851
20230724,092900,11792512650,43800,43900,43900,43800,2941
20230724,092800,11663606500,43850,43950,43950,43850,2249
20230724,092700,11564860600,43900,43800,43950,43750,4178
20230724,092600,11381598150,43900,43950,44000,43750,8926
20230724,092500,10990362400,43950,43950,43950,43850,3308
20230724,092400,10845094550,43950,44100,44150,43850,17406
20230724,092300,10078996800,44100,43900,44300,43850,24534
20230724,092200,8998632850,43850,43750,43900,43700,11660
20230724,092100,8488319700,43750,43650,43750,43550,5723
20230724,092000,8238375800,43600,43500,43650,43500,4543
20230724,091900,8040447700,43500,43200,43550,43150,4754
20230724,091800,7834420900,43250,43050,43250,43050,4830
20230724,091700,7626190150,43050,43050,43150,43000,11311
20230724,091600,7139262500,43100,43100,43150,43000,3674
20230724,091500,6981043950,43000,43200,43200,43000,12999
20230724,091400,6421037800,43150,43350,43350,43150,2752
20230724,091300,6302160200,43300,43450,43500,43250,4999
20230724,091200,6085271200,43450,43100,43450,43000,10288
20230724,091100,5641559650,43100,43300,43350,43000,15185
20230724,091000,4986156050,43300,43400,43450,43250,5005
20230724,090900,4769138650,43300,43350,43450,43250,13274
20230724,090800,4194005700,43400,43600,43600,43400,14930
20230724,090700,3545268400,43650,43800,44000,43600,7336
20230724,090600,3224183150,43550,43500,43750,43450,6427
20230724,090500,2944353400,43500,43550,43600,43450,6100
20230724,090400,2679030400,43550,43950,43950,43550,11841
20230724,090300,2161371900,43800,43800,43950,43650,6467
20230724,090200,1877973950,43900,43700,43900,43600,3928
20230724,090100,1706211600,43750,43300,43800,43250,9491
20230724,090000,1293412600,43250,43650,43750,43200,29623