stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204800,1935548300,26250,26250,26250,26250,460
20230724,204700,1935548300,26250,26250,26250,26250,0
20230724,204600,1935548300,26250,26250,26250,26250,0
20230724,204500,1935548300,26250,26250,26250,26250,0
20230724,204400,1935548300,26250,26250,26250,26250,0
20230724,204300,1935548300,26250,26250,26250,26250,0
20230724,204200,1935548300,26250,26250,26250,26250,0
20230724,204100,1935548300,26250,26250,26250,26250,0
20230724,204000,1935548300,26250,26250,26250,26250,0
20230724,203900,1935548300,26250,26250,26250,26250,0
20230724,203800,1935548300,26250,26250,26250,26250,0
20230724,203700,1935548300,26250,26250,26250,26250,0
20230724,203600,1935548300,26250,26250,26250,26250,0
20230724,203500,1935548300,26250,26250,26250,26250,0
20230724,203400,1935548300,26250,26250,26250,26250,0
20230724,203300,1935548300,26250,26250,26250,26250,0
20230724,203200,1935548300,26250,26250,26250,26250,0
20230724,203100,1935548300,26250,26250,26250,26250,0
20230724,203000,1935548300,26250,26250,26250,26250,0
20230724,202900,1935548300,26250,26250,26250,26250,0
20230724,202800,1935548300,26250,26250,26250,26250,0
20230724,202700,1935548300,26250,26250,26250,26250,0
20230724,202600,1935548300,26250,26250,26250,26250,0
20230724,202500,1935548300,26250,26250,26250,26250,0
20230724,202400,1935548300,26250,26250,26250,26250,0
20230724,202300,1935548300,26250,26250,26250,26250,0
20230724,202200,1935548300,26250,26250,26250,26250,0
20230724,202100,1935548300,26250,26250,26250,26250,0
20230724,202000,1935548300,26250,26250,26250,26250,0
20230724,201900,1935548300,26250,26250,26250,26250,0
20230724,201800,1935548300,26250,26250,26250,26250,460
20230724,201700,1935548300,26250,26250,26250,26250,0
20230724,201600,1935548300,26250,26250,26250,26250,0
20230724,201500,1935548300,26250,26250,26250,26250,0
20230724,201400,1935548300,26250,26250,26250,26250,0
20230724,201300,1935548300,26250,26250,26250,26250,0
20230724,201200,1935548300,26250,26250,26250,26250,0
20230724,201100,1935548300,26250,26250,26250,26250,0
20230724,201000,1935548300,26250,26250,26250,26250,0
20230724,200900,1935548300,26250,26250,26250,26250,0
20230724,200800,1935548300,26250,26250,26250,26250,0
20230724,200700,1935548300,26250,26250,26250,26250,0
20230724,200600,1935548300,26250,26250,26250,26250,0
20230724,200500,1935548300,26250,26250,26250,26250,0
20230724,200400,1935548300,26250,26250,26250,26250,0
20230724,200300,1935548300,26250,26250,26250,26250,0
20230724,200200,1935548300,26250,26250,26250,26250,0
20230724,200100,1935548300,26250,26250,26250,26250,0
20230724,200000,1935548300,26250,26250,26250,26250,0
20230724,195900,1935548300,26250,26250,26250,26250,0
20230724,195800,1935548300,26250,26250,26250,26250,0
20230724,195700,1935548300,26250,26250,26250,26250,0
20230724,195600,1935548300,26250,26250,26250,26250,0
20230724,195500,1935548300,26250,26250,26250,26250,0
20230724,195400,1935548300,26250,26250,26250,26250,0
20230724,195300,1935548300,26250,26250,26250,26250,0
20230724,195200,1935548300,26250,26250,26250,26250,0
20230724,195100,1935548300,26250,26250,26250,26250,0
20230724,195000,1935548300,26250,26250,26250,26250,0
20230724,194900,1935548300,26250,26250,26250,26250,0
20230724,194800,1935548300,26250,26250,26250,26250,460
20230724,194700,1935548300,26250,26250,26250,26250,0
20230724,194600,1935548300,26250,26250,26250,26250,0
20230724,194500,1935548300,26250,26250,26250,26250,0
20230724,194400,1935548300,26250,26250,26250,26250,0
20230724,194300,1935548300,26250,26250,26250,26250,0
20230724,194200,1935548300,26250,26250,26250,26250,0
20230724,194100,1935548300,26250,26250,26250,26250,0
20230724,194000,1935548300,26250,26250,26250,26250,0
20230724,193900,1935548300,26250,26250,26250,26250,0
20230724,193800,1935548300,26250,26250,26250,26250,0
20230724,193700,1935548300,26250,26250,26250,26250,0
20230724,193600,1935548300,26250,26250,26250,26250,0
20230724,193500,1935548300,26250,26250,26250,26250,0
20230724,193400,1935548300,26250,26250,26250,26250,0
20230724,193300,1935548300,26250,26250,26250,26250,0
20230724,193200,1935548300,26250,26250,26250,26250,0
20230724,193100,1935548300,26250,26250,26250,26250,0
20230724,193000,1935548300,26250,26250,26250,26250,0
20230724,192900,1935548300,26250,26250,26250,26250,0
20230724,192800,1935548300,26250,26250,26250,26250,0
20230724,192700,1935548300,26250,26250,26250,26250,0
20230724,192600,1935548300,26250,26250,26250,26250,0
20230724,192500,1935548300,26250,26250,26250,26250,0
20230724,192400,1935548300,26250,26250,26250,26250,0
20230724,192300,1935548300,26250,26250,26250,26250,0
20230724,192200,1935548300,26250,26250,26250,26250,0
20230724,192100,1935548300,26250,26250,26250,26250,0
20230724,192000,1935548300,26250,26250,26250,26250,0
20230724,191900,1935548300,26250,26250,26250,26250,0
20230724,191800,1935548300,26250,26250,26250,26250,460
20230724,191700,1935548300,26250,26250,26250,26250,0
20230724,191600,1935548300,26250,26250,26250,26250,0
20230724,191500,1935548300,26250,26250,26250,26250,0
20230724,191400,1935548300,26250,26250,26250,26250,0
20230724,191300,1935548300,26250,26250,26250,26250,0
20230724,191200,1935548300,26250,26250,26250,26250,0
20230724,191100,1935548300,26250,26250,26250,26250,0
20230724,191000,1935548300,26250,26250,26250,26250,0
20230724,190900,1935548300,26250,26250,26250,26250,0
20230724,190800,1935548300,26250,26250,26250,26250,0
20230724,190700,1935548300,26250,26250,26250,26250,0
20230724,190600,1935548300,26250,26250,26250,26250,0
20230724,190500,1935548300,26250,26250,26250,26250,0
20230724,190400,1935548300,26250,26250,26250,26250,0
20230724,190300,1935548300,26250,26250,26250,26250,0
20230724,190200,1935548300,26250,26250,26250,26250,0
20230724,190100,1935548300,26250,26250,26250,26250,0
20230724,190000,1935548300,26250,26250,26250,26250,0
20230724,185900,1935548300,26250,26250,26250,26250,0
20230724,185800,1935548300,26250,26250,26250,26250,0
20230724,185700,1935548300,26250,26250,26250,26250,0
20230724,185600,1935548300,26250,26250,26250,26250,0
20230724,185500,1935548300,26250,26250,26250,26250,0
20230724,185400,1935548300,26250,26250,26250,26250,0
20230724,185300,1935548300,26250,26250,26250,26250,0
20230724,185200,1935548300,26250,26250,26250,26250,0
20230724,185100,1935548300,26250,26250,26250,26250,0
20230724,185000,1935548300,26250,26250,26250,26250,0
20230724,184900,1935548300,26250,26250,26250,26250,0
20230724,184800,1935548300,26250,26250,26250,26250,460
20230724,184700,1935548300,26250,26250,26250,26250,0
20230724,184600,1935548300,26250,26250,26250,26250,0
20230724,184500,1935548300,26250,26250,26250,26250,0
20230724,184400,1935548300,26250,26250,26250,26250,0
20230724,184300,1935548300,26250,26250,26250,26250,0
20230724,184200,1935548300,26250,26250,26250,26250,0
20230724,184100,1935548300,26250,26250,26250,26250,0
20230724,184000,1935548300,26250,26250,26250,26250,0
20230724,183900,1935548300,26250,26250,26250,26250,0
20230724,183800,1935548300,26250,26250,26250,26250,0
20230724,183700,1935548300,26250,26250,26250,26250,0
20230724,183600,1935548300,26250,26250,26250,26250,0
20230724,183500,1935548300,26250,26250,26250,26250,0
20230724,183400,1935548300,26250,26250,26250,26250,0
20230724,183300,1935548300,26250,26250,26250,26250,0
20230724,183200,1935548300,26250,26250,26250,26250,0
20230724,183100,1935548300,26250,26250,26250,26250,0
20230724,183000,1935548300,26250,26250,26250,26250,0
20230724,182900,1935548300,26250,26250,26250,26250,0
20230724,182800,1935548300,26250,26250,26250,26250,0
20230724,182700,1935548300,26250,26250,26250,26250,0
20230724,182600,1935548300,26250,26250,26250,26250,0
20230724,182500,1935548300,26250,26250,26250,26250,0
20230724,182400,1935548300,26250,26250,26250,26250,0
20230724,182300,1935548300,26250,26250,26250,26250,0
20230724,182200,1935548300,26250,26250,26250,26250,0
20230724,182100,1935548300,26250,26250,26250,26250,0
20230724,182000,1935548300,26250,26250,26250,26250,0
20230724,181900,1935548300,26250,26250,26250,26250,0
20230724,181800,1935548300,26250,26250,26250,26250,460
20230724,181700,1935548300,26250,26250,26250,26250,0
20230724,181600,1935548300,26250,26250,26250,26250,0
20230724,181500,1935548300,26250,26250,26250,26250,0
20230724,181400,1935548300,26250,26250,26250,26250,0
20230724,181300,1935548300,26250,26250,26250,26250,0
20230724,181200,1935548300,26250,26250,26250,26250,0
20230724,181100,1935548300,26250,26250,26250,26250,0
20230724,181000,1935548300,26250,26250,26250,26250,0
20230724,180900,1935548300,26250,26250,26250,26250,0
20230724,180800,1935548300,26250,26250,26250,26250,0
20230724,180700,1935548300,26250,26250,26250,26250,0
20230724,180600,1935548300,26250,26250,26250,26250,0
20230724,180500,1935548300,26250,26250,26250,26250,0
20230724,180400,1935548300,26250,26250,26250,26250,0
20230724,180300,1935548300,26250,26250,26250,26250,0
20230724,180200,1935548300,26250,26250,26250,26250,0
20230724,180100,1935548300,26250,26250,26250,26250,0
20230724,180000,1935548300,26250,26250,26250,26250,0
20230724,175900,1935548300,26250,26250,26250,26250,0
20230724,175800,1935548300,26250,26250,26250,26250,0
20230724,175700,1935548300,26250,26250,26250,26250,0
20230724,175600,1935548300,26250,26250,26250,26250,0
20230724,175500,1935548300,26250,26250,26250,26250,0
20230724,175400,1935548300,26250,26250,26250,26250,0
20230724,175300,1935548300,26250,26250,26250,26250,0
20230724,175200,1935548300,26250,26250,26250,26250,0
20230724,175100,1935548300,26250,26250,26250,26250,0
20230724,175000,1935548300,26250,26250,26250,26250,0
20230724,174900,1935548300,26250,26250,26250,26250,0
20230724,174800,1935548300,26250,26250,26250,26250,460
20230724,174700,1935548300,26250,26250,26250,26250,0
20230724,174600,1935548300,26250,26250,26250,26250,0
20230724,174500,1935548300,26250,26250,26250,26250,0
20230724,174400,1935548300,26250,26250,26250,26250,0
20230724,174300,1935548300,26250,26250,26250,26250,0
20230724,174200,1935548300,26250,26250,26250,26250,0
20230724,174100,1935548300,26250,26250,26250,26250,0
20230724,174000,1935548300,26250,26250,26250,26250,0
20230724,173900,1935548300,26250,26250,26250,26250,0
20230724,173800,1935548300,26250,26250,26250,26250,0
20230724,173700,1935548300,26250,26250,26250,26250,0
20230724,173600,1935548300,26250,26250,26250,26250,0
20230724,173500,1935548300,26250,26250,26250,26250,0
20230724,173400,1935548300,26250,26250,26250,26250,0
20230724,173300,1935548300,26250,26250,26250,26250,0
20230724,173200,1935548300,26250,26250,26250,26250,0
20230724,173100,1935548300,26250,26250,26250,26250,0
20230724,173000,1935548300,26250,26250,26250,26250,0
20230724,172900,1935548300,26250,26250,26250,26250,0
20230724,172800,1935548300,26250,26250,26250,26250,0
20230724,172700,1935548300,26250,26250,26250,26250,0
20230724,172600,1935548300,26250,26250,26250,26250,0
20230724,172500,1935548300,26250,26250,26250,26250,0
20230724,172400,1935548300,26250,26250,26250,26250,0
20230724,172300,1935548300,26250,26250,26250,26250,0
20230724,172200,1935548300,26250,26250,26250,26250,0
20230724,172100,1935548300,26250,26250,26250,26250,0
20230724,172000,1935548300,26250,26250,26250,26250,0
20230724,171900,1935548300,26250,26250,26250,26250,0
20230724,171800,1935548300,26250,26250,26250,26250,460
20230724,171700,1935548300,26250,26250,26250,26250,0
20230724,171600,1935548300,26250,26250,26250,26250,0
20230724,171500,1935548300,26250,26250,26250,26250,0
20230724,171400,1935548300,26250,26250,26250,26250,0
20230724,171300,1935548300,26250,26250,26250,26250,0
20230724,171200,1935548300,26250,26250,26250,26250,0
20230724,171100,1935548300,26250,26250,26250,26250,0
20230724,171000,1935548300,26250,26250,26250,26250,0
20230724,170900,1935548300,26250,26250,26250,26250,0
20230724,170800,1935548300,26250,26250,26250,26250,0
20230724,170700,1935548300,26250,26250,26250,26250,0
20230724,170600,1935548300,26250,26250,26250,26250,0
20230724,170500,1935548300,26250,26250,26250,26250,0
20230724,170400,1935548300,26250,26250,26250,26250,0
20230724,170300,1935548300,26250,26250,26250,26250,0
20230724,170200,1935548300,26250,26250,26250,26250,0
20230724,170100,1935548300,26250,26250,26250,26250,0
20230724,170000,1935548300,26250,26250,26250,26250,0
20230724,165900,1935548300,26250,26250,26250,26250,0
20230724,165800,1935548300,26250,26250,26250,26250,0
20230724,165700,1935548300,26250,26250,26250,26250,0
20230724,165600,1935548300,26250,26250,26250,26250,0
20230724,165500,1935548300,26250,26250,26250,26250,0
20230724,165400,1935548300,26250,26250,26250,26250,0
20230724,165300,1935548300,26250,26250,26250,26250,0
20230724,165200,1935548300,26250,26250,26250,26250,0
20230724,165100,1935548300,26250,26250,26250,26250,0
20230724,165000,1935548300,26250,26250,26250,26250,0
20230724,164900,1935548300,26250,26250,26250,26250,0
20230724,164800,1935548300,26250,26250,26250,26250,460
20230724,164700,1935548300,26250,26250,26250,26250,0
20230724,164600,1935548300,26250,26250,26250,26250,0
20230724,164500,1935548300,26250,26250,26250,26250,0
20230724,164400,1935548300,26250,26250,26250,26250,0
20230724,164300,1935548300,26250,26250,26250,26250,0
20230724,164200,1935548300,26250,26250,26250,26250,0
20230724,164100,1935548300,26250,26250,26250,26250,0
20230724,164000,1935548300,26250,26250,26250,26250,0
20230724,163900,1935548300,26250,26250,26250,26250,0
20230724,163800,1935548300,26250,26250,26250,26250,0
20230724,163700,1935548300,26250,26250,26250,26250,0
20230724,163600,1935548300,26250,26250,26250,26250,0
20230724,163500,1935548300,26250,26250,26250,26250,0
20230724,163400,1935548300,26250,26250,26250,26250,0
20230724,163300,1935548300,26250,26250,26250,26250,0
20230724,163200,1935548300,26250,26250,26250,26250,0
20230724,163100,1935548300,26250,26250,26250,26250,0
20230724,163000,1935548300,26250,26250,26250,26250,0
20230724,162900,1935548300,26250,26250,26250,26250,0
20230724,162800,1935548300,26250,26250,26250,26250,0
20230724,162700,1935548300,26250,26250,26250,26250,0
20230724,162600,1935548300,26250,26250,26250,26250,0
20230724,162500,1935548300,26250,26250,26250,26250,0
20230724,162400,1935548300,26250,26250,26250,26250,0
20230724,162300,1935548300,26250,26250,26250,26250,0
20230724,162200,1935548300,26250,26250,26250,26250,0
20230724,162100,1935548300,26250,26250,26250,26250,0
20230724,162000,1935548300,26250,26250,26250,26250,0
20230724,161900,1935548300,26250,26250,26250,26250,0
20230724,161800,1935548300,26250,26250,26250,26250,460
20230724,161700,1935548300,26250,26250,26250,26250,0
20230724,161600,1935548300,26250,26250,26250,26250,0
20230724,161500,1935548300,26250,26250,26250,26250,0
20230724,161400,1935548300,26250,26250,26250,26250,0
20230724,161300,1935548300,26250,26250,26250,26250,0
20230724,161200,1935548300,26250,26250,26250,26250,0
20230724,161100,1935548300,26250,26250,26250,26250,0
20230724,161000,1935548300,26250,26250,26250,26250,0
20230724,160900,1935548300,26250,26250,26250,26250,0
20230724,160800,1935548300,26250,26250,26250,26250,0
20230724,160700,1935548300,26250,26250,26250,26250,0
20230724,160600,1935548300,26250,26250,26250,26250,0
20230724,160500,1935548300,26250,26250,26250,26250,0
20230724,160400,1935548300,26250,26250,26250,26250,0
20230724,160300,1935548300,26250,26250,26250,26250,0
20230724,160200,1935548300,26250,26250,26250,26250,0
20230724,160100,1935548300,26250,26250,26250,26250,0
20230724,160000,1935548300,26250,26250,26250,26250,0
20230724,155900,1935548300,26250,26250,26250,26250,0
20230724,155800,1935548300,26250,26250,26250,26250,0
20230724,155700,1935548300,26250,26250,26250,26250,0
20230724,155600,1935548300,26250,26250,26250,26250,0
20230724,155500,1935548300,26250,26250,26250,26250,0
20230724,155400,1935548300,26250,26250,26250,26250,0
20230724,155300,1935548300,26250,26250,26250,26250,0
20230724,155200,1935548300,26250,26250,26250,26250,0
20230724,155100,1935548300,26250,26250,26250,26250,0
20230724,155000,1935548300,26250,26250,26250,26250,0
20230724,154900,1935548300,26250,26250,26250,26250,0
20230724,154800,1935548300,26250,26250,26250,26250,460
20230724,154700,1935548300,26250,26250,26250,26250,0
20230724,154600,1935548300,26250,26250,26250,26250,0
20230724,154500,1935548300,26250,26250,26250,26250,0
20230724,154400,1935548300,26250,26250,26250,26250,0
20230724,154300,1935548300,26250,26250,26250,26250,0
20230724,154200,1935548300,26250,26250,26250,26250,0
20230724,154100,1935548300,26250,26250,26250,26250,0
20230724,154000,1935548300,26250,26250,26250,26250,0
20230724,153900,1935548300,26250,26250,26250,26250,0
20230724,153800,1935548300,26250,26250,26250,26250,0
20230724,153700,1935548300,26250,26250,26250,26250,0
20230724,153600,1935548300,26250,26250,26250,26250,0
20230724,153500,1935548300,26250,26250,26250,26250,0
20230724,153400,1935548300,26250,26250,26250,26250,0
20230724,153300,1935548300,26250,26250,26250,26250,0
20230724,153200,1935548300,26250,26250,26250,26250,0
20230724,153100,1935548300,26250,26250,26250,26250,0
20230724,153000,1935548300,26250,26250,26250,26250,460
20230724,152900,1923473300,26450,26450,26450,26450,0
20230724,152800,1923473300,26450,26450,26450,26450,0
20230724,152700,1923473300,26450,26450,26450,26450,0
20230724,152600,1923473300,26450,26450,26450,26450,0
20230724,152500,1923473300,26450,26450,26450,26450,0
20230724,152400,1923473300,26450,26450,26450,26450,0
20230724,152300,1923473300,26450,26450,26450,26450,0
20230724,152200,1923473300,26450,26450,26450,26450,0
20230724,152100,1923473300,26450,26450,26450,26450,0
20230724,152000,1923473300,26450,26450,26450,26450,0
20230724,151900,1923473300,26450,26450,26500,26450,69
20230724,151800,1921647950,26300,26300,26300,26300,0
20230724,151700,1921647950,26300,26300,26300,26300,123
20230724,151600,1918413050,26500,26500,26500,26500,0
20230724,151500,1918413050,26500,26400,26500,26300,143
20230724,151400,1914631100,26400,26500,26500,26400,13
20230724,151300,1914287500,26400,26400,26400,26400,54
20230724,151200,1912861900,26400,26450,26450,26400,56
20230724,151100,1911382750,26450,26450,26450,26450,8
20230724,151000,1911171150,26400,26500,26600,26400,89
20230724,150900,1908812650,26600,26600,26600,26600,10
20230724,150800,1908546650,26600,26600,26600,26600,4
20230724,150700,1908440250,26500,26600,26600,26500,51
20230724,150600,1907088150,26600,26550,26600,26550,2
20230724,150500,1907035000,26650,26500,26650,26500,275
20230724,150400,1899708600,26450,26450,26450,26450,5
20230724,150300,1899576350,26500,26500,26500,26500,0
20230724,150200,1899576350,26500,26500,26500,26500,91
20230724,150100,1897164850,26500,26500,26500,26500,9
20230724,150000,1896926350,26500,26500,26500,26500,200
20230724,145900,1891626350,26500,26500,26500,26500,16
20230724,145800,1891202350,26500,26500,26500,26500,0
20230724,145700,1891202350,26500,26600,26600,26500,9
20230724,145600,1890963050,26600,26600,26600,26600,55
20230724,145500,1889500050,26650,26650,26650,26650,0
20230724,145400,1889500050,26650,26650,26650,26650,57
20230724,145300,1887981000,26650,26650,26650,26650,26
20230724,145200,1887288100,26650,26650,26650,26650,330
20230724,145100,1878493600,26500,26500,26500,26500,37
20230724,145000,1877513100,26600,26600,26600,26600,0
20230724,144900,1877513100,26600,26600,26600,26600,115
20230724,144800,1874454100,26600,26600,26600,26600,0
20230724,144700,1874454100,26600,26600,26600,26600,0
20230724,144600,1874454100,26600,26600,26600,26600,30
20230724,144500,1873656100,26600,26600,26650,26600,501
20230724,144400,1860318950,26600,26550,26600,26550,20
20230724,144300,1859787550,26400,26400,26400,26400,0
20230724,144200,1859787550,26400,26450,26450,26400,186
20230724,144100,1854876650,26450,26450,26450,26450,0
20230724,144000,1854876650,26450,26450,26450,26450,61
20230724,143900,1853263200,26450,26450,26450,26450,0
20230724,143800,1853263200,26450,26450,26450,26450,0
20230724,143700,1853263200,26450,26600,26600,26450,40
20230724,143600,1852200050,26600,26600,26600,26600,40
20230724,143500,1851136050,26600,26600,26600,26600,38
20230724,143400,1850125250,26600,26600,26600,26600,156
20230724,143300,1845975650,26600,26500,26600,26500,87
20230724,143200,1843664000,26500,26550,26550,26500,109
20230724,143100,1840770500,26500,26500,26500,26500,0
20230724,143000,1840770500,26500,26550,26550,26500,22
20230724,142900,1840187150,26550,26650,26650,26550,377
20230724,142800,1830141100,26650,26550,26650,26550,223
20230724,142700,1824219200,26500,26300,26500,26300,82
20230724,142600,1822046700,26300,26450,26450,26300,451
20230724,142500,1810118500,26450,26350,26450,26350,406
20230724,142400,1799387850,26300,26250,26300,26250,169
20230724,142300,1794946050,26250,26250,26250,26250,57
20230724,142200,1793449800,26300,26200,26300,26200,463
20230724,142100,1781307100,26150,26150,26150,26100,49
20230724,142000,1780025800,26150,26150,26150,26150,8
20230724,141900,1779816600,26050,26100,26100,26050,70
20230724,141800,1777992550,26150,26100,26150,26100,161
20230724,141700,1773789700,26100,26100,26100,26100,129
20230724,141600,1770422800,26150,26150,26150,26150,100
20230724,141500,1767807800,26100,26100,26100,26100,2
20230724,141400,1767755600,26000,26000,26000,26000,0
20230724,141300,1767755600,26000,26000,26000,26000,0
20230724,141200,1767755600,26000,26000,26000,26000,0
20230724,141100,1767755600,26000,26000,26000,26000,53
20230724,141000,1766377600,26000,26000,26000,26000,10
20230724,140900,1766117600,26000,26000,26000,26000,110
20230724,140800,1763257600,25950,25950,25950,25950,0
20230724,140700,1763257600,25950,25950,25950,25950,0
20230724,140600,1763257600,25950,25950,25950,25950,0
20230724,140500,1763257600,25950,25950,25950,25950,0
20230724,140400,1763257600,25950,26000,26000,25950,83
20230724,140300,1761103450,26050,26050,26050,26050,50
20230724,140200,1759800950,26100,26100,26100,26100,150
20230724,140100,1755885950,26100,26100,26100,26100,0
20230724,140000,1755885950,26100,26100,26100,26100,0
20230724,135900,1755885950,26100,26000,26100,25950,105
20230724,135800,1753158250,26000,26050,26050,26000,433
20230724,135700,1741900200,26050,26050,26050,26050,0
20230724,135600,1741900200,26050,25950,26050,25950,609
20230724,135500,1726061850,25950,25950,25950,25950,200
20230724,135400,1720871850,25900,25900,25900,25900,0
20230724,135300,1720871850,25900,25900,25900,25900,614
20230724,135200,1704969250,25900,25900,25900,25900,0
20230724,135100,1704969250,25900,25900,25900,25900,0
20230724,135000,1704969250,25900,25900,25900,25900,0
20230724,134900,1704969250,25900,25950,25950,25900,228
20230724,134800,1699059350,25950,25950,25950,25950,127
20230724,134700,1695763700,25950,25950,25950,25950,1
20230724,134600,1695737750,25900,25900,25900,25900,0
20230724,134500,1695737750,25900,25900,25900,25900,21
20230724,134400,1695193850,25900,25950,25950,25900,36
20230724,134300,1694260950,25950,25900,25950,25900,13
20230724,134200,1693924000,25900,25900,25900,25900,0
20230724,134100,1693924000,25900,25900,25900,25900,0
20230724,134000,1693924000,25900,25950,25950,25900,85
20230724,133900,1691721500,25950,25900,25950,25850,265
20230724,133800,1684868450,25900,25900,25900,25900,56
20230724,133700,1683418050,25850,25850,25900,25850,117
20230724,133600,1680393400,25800,25900,25900,25800,337
20230724,133500,1671683000,25900,25900,25900,25900,125
20230724,133400,1668445500,25900,25950,25950,25900,358
20230724,133300,1659168250,25900,25900,25900,25900,5
20230724,133200,1659038750,25950,25950,25950,25950,0
20230724,133100,1659038750,25950,26000,26000,25950,26
20230724,133000,1658363550,26050,26000,26050,26000,10
20230724,132900,1658103500,26000,26000,26000,26000,18
20230724,132800,1657635500,26000,26000,26000,26000,0
20230724,132700,1657635500,26000,26000,26000,26000,16
20230724,132600,1657219500,26000,26000,26000,26000,1089
20230724,132500,1628905500,26000,26000,26000,26000,407
20230724,132400,1618323500,26000,26000,26000,26000,193
20230724,132300,1613305500,25950,25950,25950,25950,1
20230724,132200,1613279550,26000,25950,26000,25950,181
20230724,132100,1608575700,25950,25900,25950,25900,98
20230724,132000,1606033300,25900,25900,25900,25900,47
20230724,131900,1604816000,25850,25850,25850,25850,131
20230724,131800,1601429650,25800,25800,25800,25800,0
20230724,131700,1601429650,25800,25850,25850,25800,31
20230724,131600,1600629750,25800,25800,25800,25800,0
20230724,131500,1600629750,25800,25800,25800,25800,6
20230724,131400,1600474950,25850,25850,25850,25850,1
20230724,131300,1600449100,25950,25950,25950,25950,10
20230724,131200,1600189600,25950,25950,25950,25950,8
20230724,131100,1599982000,25800,25850,25850,25800,404
20230724,131000,1589539450,25800,25800,25800,25800,0
20230724,130900,1589539450,25800,25800,25800,25800,0
20230724,130800,1589539450,25800,25800,25800,25800,0
20230724,130700,1589539450,25800,25800,25800,25800,629
20230724,130600,1573311250,25800,25850,25850,25800,304
20230724,130500,1565466050,25800,25800,25800,25800,0
20230724,130400,1565466050,25800,25800,25800,25800,74
20230724,130300,1563556850,25800,25800,25800,25800,169
20230724,130200,1559196650,25800,25800,25800,25800,13
20230724,130100,1558861250,25800,25750,25800,25750,44
20230724,130000,1557728150,25800,25800,25800,25800,8
20230724,125900,1557521750,25800,25850,25850,25800,453
20230724,125800,1545834050,25850,25850,25850,25850,5
20230724,125700,1545704800,25850,25850,25850,25850,2
20230724,125600,1545653100,25850,25800,25850,25800,11
20230724,125500,1545369250,25850,25850,25850,25850,40
20230724,125400,1544335250,25800,25900,25900,25800,541
20230724,125300,1530350900,25900,25950,25950,25900,31
20230724,125200,1529547000,26000,26000,26000,26000,4
20230724,125100,1529443000,26000,26000,26000,26000,2
20230724,125000,1529391000,26000,26000,26000,26000,11
20230724,124900,1529105000,26000,26000,26000,26000,10
20230724,124800,1528845000,25900,25900,25900,25900,0
20230724,124700,1528845000,25900,25900,25900,25900,60
20230724,124600,1527291000,25900,25900,25900,25900,0
20230724,124500,1527291000,25900,25900,25900,25900,14
20230724,124400,1526928400,25900,25900,25900,25900,5
20230724,124300,1526798900,25950,25950,25950,25950,8
20230724,124200,1526591300,25950,25900,25950,25850,68
20230724,124100,1524827100,25850,25850,25850,25850,0
20230724,124000,1524827100,25850,25800,25850,25800,75
20230724,123900,1522889600,25850,25950,25950,25850,562
20230724,123800,1508348000,26000,26000,26000,26000,0
20230724,123700,1508348000,26000,26000,26000,26000,2
20230724,123600,1508296000,25900,25900,25900,25900,0
20230724,123500,1508296000,25900,25900,25900,25900,26
20230724,123400,1507622600,25900,26050,26050,25900,76
20230724,123300,1505649100,26050,26000,26050,26000,64
20230724,123200,1503984950,26000,26000,26000,26000,2
20230724,123100,1503932950,26000,26000,26000,26000,17
20230724,123000,1503490950,26050,25950,26050,25950,116
20230724,122900,1500470550,25950,25900,25950,25900,12
20230724,122800,1500159250,25900,25900,25900,25900,47
20230724,122700,1498941950,25850,25900,25900,25850,7
20230724,122600,1498760750,25900,25900,25900,25850,8
20230724,122500,1498553600,25850,25850,25850,25850,80
20230724,122400,1496485600,25800,25800,25800,25800,115
20230724,122300,1493518600,25800,25800,25800,25800,70
20230724,122200,1491712600,25800,25800,25800,25800,12
20230724,122100,1491403000,25750,25750,25750,25750,39
20230724,122000,1490398750,25750,25750,25750,25750,106
20230724,121900,1487669250,25750,25750,25750,25750,450
20230724,121800,1476081750,25600,25650,25650,25600,21
20230724,121700,1475543650,25600,25650,25650,25600,21
20230724,121600,1475005200,25600,25650,25800,25600,1070
20230724,121500,1447601250,25650,25950,25950,25600,2355
20230724,121400,1387089800,25950,25950,25950,25950,11
20230724,121300,1386804350,25950,25950,25950,25950,1
20230724,121200,1386778400,25800,25800,25800,25800,21
20230724,121100,1386236600,25800,25850,25850,25800,5
20230724,121000,1386107500,25850,25850,25850,25850,0
20230724,120900,1386107500,25850,25850,25850,25850,19
20230724,120800,1385616350,25800,25950,25950,25800,630
20230724,120700,1369349100,25950,25950,25950,25950,19
20230724,120600,1368856050,25950,25800,25950,25800,4
20230724,120500,1368752700,25800,25800,25800,25800,0
20230724,120400,1368752700,25800,25800,25800,25800,26
20230724,120300,1368081900,25800,25800,25800,25800,288
20230724,120200,1360651500,25800,25800,25800,25800,0
20230724,120100,1360651500,25800,25800,25800,25800,0
20230724,120000,1360651500,25800,25800,25800,25800,73
20230724,115900,1358768100,25800,25900,25950,25800,235
20230724,115800,1352694600,25950,25950,25950,25950,15
20230724,115700,1352305350,26000,26050,26050,25950,34
20230724,115600,1351421300,26050,26050,26050,26050,1
20230724,115500,1351395250,25900,25900,25900,25900,0
20230724,115400,1351395250,25900,26050,26050,25900,639
20230724,115300,1334823050,26050,26100,26100,26000,144
20230724,115200,1331066700,26000,25950,26100,25850,73
20230724,115100,1329174800,25950,25700,25950,25700,75
20230724,115000,1327232150,25950,25950,25950,25600,2116
20230724,114900,1272686850,26150,25950,26150,25900,30
20230724,114800,1271909200,25950,26100,26100,25950,1032
20230724,114700,1245070850,26100,26150,26150,26100,97
20230724,114600,1242538000,26100,26100,26100,26100,0
20230724,114500,1242538000,26100,26100,26100,26100,0
20230724,114400,1242538000,26100,26100,26100,26100,4
20230724,114300,1242433600,26200,26200,26200,26200,3
20230724,114200,1242355000,26200,26200,26200,26200,63
20230724,114100,1240704400,26200,26200,26200,26200,139
20230724,114000,1237062600,26200,26200,26200,26200,12
20230724,113900,1236748200,26100,26100,26100,26100,0
20230724,113800,1236748200,26100,26100,26100,26100,21
20230724,113700,1236200100,26100,26100,26100,26100,7
20230724,113600,1236017400,26100,26000,26100,25950,269
20230724,113500,1229012750,25950,26050,26050,25950,1011
20230724,113400,1202736100,26100,26100,26100,26100,47
20230724,113300,1201509400,26100,26100,26100,26100,108
20230724,113200,1198690600,26100,26100,26100,26100,24
20230724,113100,1198064200,26100,26100,26100,26100,10
20230724,113000,1197803200,26100,26100,26100,26100,2
20230724,112900,1197751000,26050,26100,26100,26050,101
20230724,112800,1195116600,26300,26300,26300,26300,4
20230724,112700,1195011400,26300,26200,26300,26200,501
20230724,112600,1181847400,26100,26200,26200,26100,97
20230724,112500,1179314700,26200,26250,26250,26200,706
20230724,112400,1160782250,26300,26250,26300,26250,69
20230724,112300,1158970800,26250,26100,26300,25950,170
20230724,112200,1154549000,26100,26000,26100,25950,101
20230724,112100,1151927450,26000,26000,26000,26000,1
20230724,112000,1151901450,25950,26200,26200,25950,1594
20230724,111900,1110451850,26300,26200,26300,26000,1537
20230724,111800,1070321250,26200,26200,26200,26200,330
20230724,111700,1061675250,26200,26200,26200,26200,85
20230724,111600,1059448250,26200,26150,26200,26150,123
20230724,111500,1056225700,26150,26100,26150,26100,163
20230724,111400,1051969900,25950,25950,25950,25950,0
20230724,111300,1051969900,25950,26050,26050,25950,588
20230724,111200,1036676850,25950,26300,26350,25950,5311
20230724,111100,898508850,26350,26450,26450,26100,937
20230724,111000,873901000,26450,26450,26450,26450,1
20230724,110900,873874550,26400,26500,26500,26400,129
20230724,110800,870461100,26500,26500,26500,26500,22
20230724,110700,869878100,26500,26500,26500,26500,27
20230724,110600,869162600,26500,26500,26500,26500,0
20230724,110500,869162600,26500,26500,26500,26500,0
20230724,110400,869162600,26500,26500,26500,26500,0
20230724,110300,869162600,26500,26500,26500,26450,61
20230724,110200,867546500,26500,26500,26500,26500,10
20230724,110100,867281500,26550,26400,26550,26400,116
20230724,110000,864207500,26350,26500,26500,26350,819
20230724,105900,842571050,26500,26950,26950,26500,1686
20230724,105800,797723500,26750,26750,26750,26750,0
20230724,105700,797723500,26750,26750,26750,26750,37
20230724,105600,796733750,26750,26750,26750,26750,1
20230724,105500,796707000,26750,26750,26750,26750,37
20230724,105400,795717250,26750,26750,26750,26750,4
20230724,105300,795610250,26750,26750,26750,26750,366
20230724,105200,785819750,26750,26750,26750,26750,413
20230724,105100,774772000,26750,26800,26800,26750,234
20230724,105000,768502100,26900,26900,26900,26900,22
20230724,104900,767910300,27000,27000,27000,27000,0
20230724,104800,767910300,27000,26950,27000,26950,10
20230724,104700,767640350,27000,26900,27000,26900,131
20230724,104600,764116350,27000,26950,27000,26900,14
20230724,104500,763739500,27000,26950,27000,26950,104
20230724,104400,760931600,26950,27000,27000,26950,114
20230724,104300,757854300,27000,27000,27000,27000,1
20230724,104200,757827300,27000,27000,27000,26950,107
20230724,104100,754938600,27000,26950,27000,26950,82
20230724,104000,752724900,27000,27000,27000,27000,131
20230724,103900,749187900,27000,27000,27000,27000,30
20230724,103800,748377900,27000,27000,27000,27000,3
20230724,103700,748296900,27000,26950,27000,26950,157
20230724,103600,744059500,26950,26950,26950,26950,31
20230724,103500,743224050,27000,27000,27000,27000,3
20230724,103400,743143050,27000,27000,27000,27000,0
20230724,103300,743143050,27000,26850,27000,26850,13
20230724,103200,742793250,26850,26750,26850,26750,108
20230724,103100,739903050,26850,26850,26850,26850,100
20230724,103000,737218050,26850,26800,26850,26800,23
20230724,102900,736601550,26850,26850,26850,26850,4
20230724,102800,736494150,26850,26800,26850,26700,152
20230724,102700,732425250,26800,26850,26850,26700,130
20230724,102600,728939000,26850,26850,26850,26850,227
20230724,102500,722844050,26850,26650,26850,26650,53
20230724,102400,721431100,26650,26750,26750,26650,689
20230724,102300,703033000,26800,26800,26800,26800,150
20230724,102200,699013000,26900,26900,26900,26900,10
20230724,102100,698744000,26900,27000,27000,26900,50
20230724,102000,697398900,27000,27000,27000,26900,19
20230724,101900,696886000,27000,26950,27000,26950,149
20230724,101800,692863050,26950,26950,26950,26950,80
20230724,101700,690707050,26950,26900,26950,26900,61
20230724,101600,689065250,26950,26750,26950,26750,23
20230724,101500,688446400,26750,26850,26850,26750,15
20230724,101400,688045050,26850,26850,26850,26800,454
20230724,101300,675856950,26850,26850,26850,26750,19
20230724,101200,675348400,26900,26900,26900,26750,99
20230724,101100,672694350,26850,26850,26850,26800,5
20230724,101000,672560150,26850,26800,26850,26750,53
20230724,100900,671142000,26800,26750,26800,26750,122
20230724,100800,667876000,26750,26700,26750,26700,52
20230724,100700,666485700,26700,26600,26700,26600,16
20230724,100600,666059850,26600,26650,26650,26600,738
20230724,100500,646408550,26600,26600,26700,26600,96
20230724,100400,643854650,26600,26750,26750,26600,82
20230724,100300,641672050,26750,26600,26750,26600,11
20230724,100200,641379000,26550,26550,26550,26550,11
20230724,100100,641086950,26550,26700,26700,26550,202
20230724,100000,635713500,26700,26900,26900,26700,97
20230724,095900,633120950,26950,26900,26950,26900,52
20230724,095800,631721000,26700,26700,26750,26700,176
20230724,095700,627021150,26700,26600,26700,26600,1318
20230724,095600,591859200,26600,26500,26600,26500,58
20230724,095500,590320650,26500,26450,26500,26450,1083
20230724,095400,561621550,26450,26450,26500,26400,123
20230724,095300,558371800,26450,26450,26450,26450,50
20230724,095200,557049300,26400,26400,26650,26350,1704
20230724,095100,512100600,26400,26450,26500,26400,612
20230724,095000,495933450,26400,26600,26600,26400,597
20230724,094900,480106150,26600,26800,26800,26450,1315
20230724,094800,445198500,26800,26900,26900,26800,244
20230724,094700,438641950,26900,27000,27050,26900,754
20230724,094600,418316900,27000,27100,27100,27000,461
20230724,094500,405842000,27100,27100,27100,27100,204
20230724,094400,400313600,27100,27000,27100,26950,174
20230724,094300,395619000,27000,27150,27150,27000,1036
20230724,094200,367591150,27150,27100,27150,27100,74
20230724,094100,365582500,27050,27000,27050,27000,113
20230724,094000,362528850,27000,27100,27100,27000,622
20230724,093900,345723450,27250,27250,27250,27100,646
20230724,093800,328179700,27450,27250,27450,27250,36
20230724,093700,327196700,27250,27300,27350,27250,25
20230724,093600,326514300,27350,27600,27600,27300,328
20230724,093500,317537500,27600,27650,27650,27550,98
20230724,093400,314833200,27650,27650,27650,27650,65
20230724,093300,313035950,27600,27600,27600,27600,4
20230724,093200,312925550,27600,27600,27600,27600,55
20230724,093100,311407550,27550,27550,27550,27550,52
20230724,093000,309974950,27900,27250,27900,27200,1266
20230724,092900,275324000,27250,27300,27300,27150,229
20230724,092800,269077600,27300,27500,27500,27000,2286
20230724,092700,206938150,27550,27850,27850,27500,448
20230724,092600,194521600,27850,28050,28050,27850,1346
20230724,092500,156851450,28000,28150,28150,28000,1166
20230724,092400,124160250,28200,28200,28250,28150,421
20230724,092300,112290450,28250,28200,28250,28200,96
20230724,092200,109578500,28250,28400,28400,28250,728
20230724,092100,88976450,28400,28400,28400,28400,67
20230724,092000,87073650,28350,28400,28400,28350,7
20230724,091900,86874900,28400,28350,28400,28350,110
20230724,091800,83756150,28400,28450,28450,28400,186
20230724,091700,78471750,28400,28400,28400,28400,47
20230724,091600,77136950,28400,28400,28400,28400,0
20230724,091500,77136950,28400,28450,28450,28400,21
20230724,091400,76540150,28400,28400,28400,28350,41
20230724,091300,75375800,28400,28400,28400,28400,108
20230724,091200,72308600,28400,28400,28400,28400,22
20230724,091100,71683800,28400,28400,28400,28400,71
20230724,091000,69667400,28400,28500,28500,28400,370
20230724,090900,59127100,28600,28500,28600,28500,12
20230724,090800,58785000,28500,28600,28600,28450,713
20230724,090700,38453950,28600,28600,28600,28600,13
20230724,090600,38082150,28600,28600,28600,28600,27
20230724,090500,37309950,28600,28550,28950,28550,250
20230724,090400,30161150,28600,28700,28700,28600,151
20230724,090300,25839050,28650,28700,28700,28650,190
20230724,090200,20388050,28700,28700,28700,28700,1
20230724,090100,20359350,28700,28800,28800,28700,213
20230724,090000,14227950,28800,28800,29050,28800,493