stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,212800,3164324650,24400,24400,24400,24400,3136
20240723,212700,3164324650,24400,24400,24400,24400,0
20240723,212600,3164324650,24400,24400,24400,24400,0
20240723,212500,3164324650,24400,24400,24400,24400,0
20240723,212400,3164324650,24400,24400,24400,24400,0
20240723,212300,3164324650,24400,24400,24400,24400,0
20240723,212200,3164324650,24400,24400,24400,24400,0
20240723,212100,3164324650,24400,24400,24400,24400,0
20240723,212000,3164324650,24400,24400,24400,24400,0
20240723,211900,3164324650,24400,24400,24400,24400,0
20240723,211800,3164324650,24400,24400,24400,24400,0
20240723,211700,3164324650,24400,24400,24400,24400,0
20240723,211600,3164324650,24400,24400,24400,24400,0
20240723,211500,3164324650,24400,24400,24400,24400,0
20240723,211400,3164324650,24400,24400,24400,24400,0
20240723,211300,3164324650,24400,24400,24400,24400,0
20240723,211200,3164324650,24400,24400,24400,24400,0
20240723,211100,3164324650,24400,24400,24400,24400,0
20240723,211000,3164324650,24400,24400,24400,24400,0
20240723,210900,3164324650,24400,24400,24400,24400,0
20240723,210800,3164324650,24400,24400,24400,24400,0
20240723,210700,3164324650,24400,24400,24400,24400,0
20240723,210600,3164324650,24400,24400,24400,24400,0
20240723,210500,3164324650,24400,24400,24400,24400,0
20240723,210400,3164324650,24400,24400,24400,24400,0
20240723,210300,3164324650,24400,24400,24400,24400,0
20240723,210200,3164324650,24400,24400,24400,24400,0
20240723,210100,3164324650,24400,24400,24400,24400,0
20240723,210000,3164324650,24400,24400,24400,24400,0
20240723,205900,3164324650,24400,24400,24400,24400,0
20240723,205800,3164324650,24400,24400,24400,24400,3136
20240723,205700,3164324650,24400,24400,24400,24400,0
20240723,205600,3164324650,24400,24400,24400,24400,0
20240723,205500,3164324650,24400,24400,24400,24400,0
20240723,205400,3164324650,24400,24400,24400,24400,0
20240723,205300,3164324650,24400,24400,24400,24400,0
20240723,205200,3164324650,24400,24400,24400,24400,0
20240723,205100,3164324650,24400,24400,24400,24400,0
20240723,205000,3164324650,24400,24400,24400,24400,0
20240723,204900,3164324650,24400,24400,24400,24400,0
20240723,204800,3164324650,24400,24400,24400,24400,0
20240723,204700,3164324650,24400,24400,24400,24400,0
20240723,204600,3164324650,24400,24400,24400,24400,0
20240723,204500,3164324650,24400,24400,24400,24400,0
20240723,204400,3164324650,24400,24400,24400,24400,0
20240723,204300,3164324650,24400,24400,24400,24400,0
20240723,204200,3164324650,24400,24400,24400,24400,0
20240723,204100,3164324650,24400,24400,24400,24400,0
20240723,204000,3164324650,24400,24400,24400,24400,0
20240723,203900,3164324650,24400,24400,24400,24400,0
20240723,203800,3164324650,24400,24400,24400,24400,0
20240723,203700,3164324650,24400,24400,24400,24400,0
20240723,203600,3164324650,24400,24400,24400,24400,0
20240723,203500,3164324650,24400,24400,24400,24400,0
20240723,203400,3164324650,24400,24400,24400,24400,0
20240723,203300,3164324650,24400,24400,24400,24400,0
20240723,203200,3164324650,24400,24400,24400,24400,0
20240723,203100,3164324650,24400,24400,24400,24400,0
20240723,203000,3164324650,24400,24400,24400,24400,0
20240723,202900,3164324650,24400,24400,24400,24400,0
20240723,202800,3164324650,24400,24400,24400,24400,3136
20240723,202700,3164324650,24400,24400,24400,24400,0
20240723,202600,3164324650,24400,24400,24400,24400,0
20240723,202500,3164324650,24400,24400,24400,24400,0
20240723,202400,3164324650,24400,24400,24400,24400,0
20240723,202300,3164324650,24400,24400,24400,24400,0
20240723,202200,3164324650,24400,24400,24400,24400,0
20240723,202100,3164324650,24400,24400,24400,24400,0
20240723,202000,3164324650,24400,24400,24400,24400,0
20240723,201900,3164324650,24400,24400,24400,24400,0
20240723,201800,3164324650,24400,24400,24400,24400,0
20240723,201700,3164324650,24400,24400,24400,24400,0
20240723,201600,3164324650,24400,24400,24400,24400,0
20240723,201500,3164324650,24400,24400,24400,24400,0
20240723,201400,3164324650,24400,24400,24400,24400,0
20240723,201300,3164324650,24400,24400,24400,24400,0
20240723,201200,3164324650,24400,24400,24400,24400,0
20240723,201100,3164324650,24400,24400,24400,24400,0
20240723,201000,3164324650,24400,24400,24400,24400,0
20240723,200900,3164324650,24400,24400,24400,24400,0
20240723,200800,3164324650,24400,24400,24400,24400,0
20240723,200700,3164324650,24400,24400,24400,24400,0
20240723,200600,3164324650,24400,24400,24400,24400,0
20240723,200500,3164324650,24400,24400,24400,24400,0
20240723,200400,3164324650,24400,24400,24400,24400,0
20240723,200300,3164324650,24400,24400,24400,24400,0
20240723,200200,3164324650,24400,24400,24400,24400,0
20240723,200100,3164324650,24400,24400,24400,24400,0
20240723,200000,3164324650,24400,24400,24400,24400,0
20240723,195900,3164324650,24400,24400,24400,24400,0
20240723,195800,3164324650,24400,24400,24400,24400,3136
20240723,195700,3164324650,24400,24400,24400,24400,0
20240723,195600,3164324650,24400,24400,24400,24400,0
20240723,195500,3164324650,24400,24400,24400,24400,0
20240723,195400,3164324650,24400,24400,24400,24400,0
20240723,195300,3164324650,24400,24400,24400,24400,0
20240723,195200,3164324650,24400,24400,24400,24400,0
20240723,195100,3164324650,24400,24400,24400,24400,0
20240723,195000,3164324650,24400,24400,24400,24400,0
20240723,194900,3164324650,24400,24400,24400,24400,0
20240723,194800,3164324650,24400,24400,24400,24400,0
20240723,194700,3164324650,24400,24400,24400,24400,0
20240723,194600,3164324650,24400,24400,24400,24400,0
20240723,194500,3164324650,24400,24400,24400,24400,0
20240723,194400,3164324650,24400,24400,24400,24400,0
20240723,194300,3164324650,24400,24400,24400,24400,0
20240723,194200,3164324650,24400,24400,24400,24400,0
20240723,194100,3164324650,24400,24400,24400,24400,0
20240723,194000,3164324650,24400,24400,24400,24400,0
20240723,193900,3164324650,24400,24400,24400,24400,0
20240723,193800,3164324650,24400,24400,24400,24400,0
20240723,193700,3164324650,24400,24400,24400,24400,0
20240723,193600,3164324650,24400,24400,24400,24400,0
20240723,193500,3164324650,24400,24400,24400,24400,0
20240723,193400,3164324650,24400,24400,24400,24400,0
20240723,193300,3164324650,24400,24400,24400,24400,0
20240723,193200,3164324650,24400,24400,24400,24400,0
20240723,193100,3164324650,24400,24400,24400,24400,0
20240723,193000,3164324650,24400,24400,24400,24400,0
20240723,192900,3164324650,24400,24400,24400,24400,0
20240723,192800,3164324650,24400,24400,24400,24400,3136
20240723,192700,3164324650,24400,24400,24400,24400,0
20240723,192600,3164324650,24400,24400,24400,24400,0
20240723,192500,3164324650,24400,24400,24400,24400,0
20240723,192400,3164324650,24400,24400,24400,24400,0
20240723,192300,3164324650,24400,24400,24400,24400,0
20240723,192200,3164324650,24400,24400,24400,24400,0
20240723,192100,3164324650,24400,24400,24400,24400,0
20240723,192000,3164324650,24400,24400,24400,24400,0
20240723,191900,3164324650,24400,24400,24400,24400,0
20240723,191800,3164324650,24400,24400,24400,24400,0
20240723,191700,3164324650,24400,24400,24400,24400,0
20240723,191600,3164324650,24400,24400,24400,24400,0
20240723,191500,3164324650,24400,24400,24400,24400,0
20240723,191400,3164324650,24400,24400,24400,24400,0
20240723,191300,3164324650,24400,24400,24400,24400,0
20240723,191200,3164324650,24400,24400,24400,24400,0
20240723,191100,3164324650,24400,24400,24400,24400,0
20240723,191000,3164324650,24400,24400,24400,24400,0
20240723,190900,3164324650,24400,24400,24400,24400,0
20240723,190800,3164324650,24400,24400,24400,24400,0
20240723,190700,3164324650,24400,24400,24400,24400,0
20240723,190600,3164324650,24400,24400,24400,24400,0
20240723,190500,3164324650,24400,24400,24400,24400,0
20240723,190400,3164324650,24400,24400,24400,24400,0
20240723,190300,3164324650,24400,24400,24400,24400,0
20240723,190200,3164324650,24400,24400,24400,24400,0
20240723,190100,3164324650,24400,24400,24400,24400,0
20240723,190000,3164324650,24400,24400,24400,24400,0
20240723,185900,3164324650,24400,24400,24400,24400,0
20240723,185800,3164324650,24400,24400,24400,24400,3136
20240723,185700,3164324650,24400,24400,24400,24400,0
20240723,185600,3164324650,24400,24400,24400,24400,0
20240723,185500,3164324650,24400,24400,24400,24400,0
20240723,185400,3164324650,24400,24400,24400,24400,0
20240723,185300,3164324650,24400,24400,24400,24400,0
20240723,185200,3164324650,24400,24400,24400,24400,0
20240723,185100,3164324650,24400,24400,24400,24400,0
20240723,185000,3164324650,24400,24400,24400,24400,0
20240723,184900,3164324650,24400,24400,24400,24400,0
20240723,184800,3164324650,24400,24400,24400,24400,0
20240723,184700,3164324650,24400,24400,24400,24400,0
20240723,184600,3164324650,24400,24400,24400,24400,0
20240723,184500,3164324650,24400,24400,24400,24400,0
20240723,184400,3164324650,24400,24400,24400,24400,0
20240723,184300,3164324650,24400,24400,24400,24400,0
20240723,184200,3164324650,24400,24400,24400,24400,0
20240723,184100,3164324650,24400,24400,24400,24400,0
20240723,184000,3164324650,24400,24400,24400,24400,0
20240723,183900,3164324650,24400,24400,24400,24400,0
20240723,183800,3164324650,24400,24400,24400,24400,0
20240723,183700,3164324650,24400,24400,24400,24400,0
20240723,183600,3164324650,24400,24400,24400,24400,0
20240723,183500,3164324650,24400,24400,24400,24400,0
20240723,183400,3164324650,24400,24400,24400,24400,0
20240723,183300,3164324650,24400,24400,24400,24400,0
20240723,183200,3164324650,24400,24400,24400,24400,0
20240723,183100,3164324650,24400,24400,24400,24400,0
20240723,183000,3164324650,24400,24400,24400,24400,0
20240723,182900,3164324650,24400,24400,24400,24400,0
20240723,182800,3164324650,24400,24400,24400,24400,3136
20240723,182700,3164324650,24400,24400,24400,24400,0
20240723,182600,3164324650,24400,24400,24400,24400,0
20240723,182500,3164324650,24400,24400,24400,24400,0
20240723,182400,3164324650,24400,24400,24400,24400,0
20240723,182300,3164324650,24400,24400,24400,24400,0
20240723,182200,3164324650,24400,24400,24400,24400,0
20240723,182100,3164324650,24400,24400,24400,24400,0
20240723,182000,3164324650,24400,24400,24400,24400,0
20240723,181900,3164324650,24400,24400,24400,24400,0
20240723,181800,3164324650,24400,24400,24400,24400,0
20240723,181700,3164324650,24400,24400,24400,24400,0
20240723,181600,3164324650,24400,24400,24400,24400,0
20240723,181500,3164324650,24400,24400,24400,24400,0
20240723,181400,3164324650,24400,24400,24400,24400,0
20240723,181300,3164324650,24400,24400,24400,24400,0
20240723,181200,3164324650,24400,24400,24400,24400,0
20240723,181100,3164324650,24400,24400,24400,24400,0
20240723,181000,3164324650,24400,24400,24400,24400,0
20240723,180900,3164324650,24400,24400,24400,24400,0
20240723,180800,3164324650,24400,24400,24400,24400,0
20240723,180700,3164324650,24400,24400,24400,24400,0
20240723,180600,3164324650,24400,24400,24400,24400,0
20240723,180500,3164324650,24400,24400,24400,24400,0
20240723,180400,3164324650,24400,24400,24400,24400,0
20240723,180300,3164324650,24400,24400,24400,24400,0
20240723,180200,3164324650,24400,24400,24400,24400,0
20240723,180100,3164324650,24400,24400,24400,24400,0
20240723,180000,3164324650,24400,24400,24400,24400,0
20240723,175900,3164324650,24400,24400,24400,24400,0
20240723,175800,3164324650,24400,24400,24400,24400,3136
20240723,175700,3164324650,24400,24400,24400,24400,0
20240723,175600,3164324650,24400,24400,24400,24400,0
20240723,175500,3164324650,24400,24400,24400,24400,0
20240723,175400,3164324650,24400,24400,24400,24400,0
20240723,175300,3164324650,24400,24400,24400,24400,0
20240723,175200,3164324650,24400,24400,24400,24400,0
20240723,175100,3164324650,24400,24400,24400,24400,0
20240723,175000,3164324650,24400,24400,24400,24400,0
20240723,174900,3164324650,24400,24400,24400,24400,0
20240723,174800,3164324650,24400,24400,24400,24400,0
20240723,174700,3164324650,24400,24400,24400,24400,0
20240723,174600,3164324650,24400,24400,24400,24400,0
20240723,174500,3164324650,24400,24400,24400,24400,0
20240723,174400,3164324650,24400,24400,24400,24400,0
20240723,174300,3164324650,24400,24400,24400,24400,0
20240723,174200,3164324650,24400,24400,24400,24400,0
20240723,174100,3164324650,24400,24400,24400,24400,0
20240723,174000,3164324650,24400,24400,24400,24400,0
20240723,173900,3164324650,24400,24400,24400,24400,0
20240723,173800,3164324650,24400,24400,24400,24400,0
20240723,173700,3164324650,24400,24400,24400,24400,0
20240723,173600,3164324650,24400,24400,24400,24400,0
20240723,173500,3164324650,24400,24400,24400,24400,0
20240723,173400,3164324650,24400,24400,24400,24400,0
20240723,173300,3164324650,24400,24400,24400,24400,0
20240723,173200,3164324650,24400,24400,24400,24400,0
20240723,173100,3164324650,24400,24400,24400,24400,0
20240723,173000,3164324650,24400,24400,24400,24400,0
20240723,172900,3164324650,24400,24400,24400,24400,0
20240723,172800,3164324650,24400,24400,24400,24400,3136
20240723,172700,3164324650,24400,24400,24400,24400,0
20240723,172600,3164324650,24400,24400,24400,24400,0
20240723,172500,3164324650,24400,24400,24400,24400,0
20240723,172400,3164324650,24400,24400,24400,24400,0
20240723,172300,3164324650,24400,24400,24400,24400,0
20240723,172200,3164324650,24400,24400,24400,24400,0
20240723,172100,3164324650,24400,24400,24400,24400,0
20240723,172000,3164324650,24400,24400,24400,24400,0
20240723,171900,3164324650,24400,24400,24400,24400,0
20240723,171800,3164324650,24400,24400,24400,24400,0
20240723,171700,3164324650,24400,24400,24400,24400,0
20240723,171600,3164324650,24400,24400,24400,24400,0
20240723,171500,3164324650,24400,24400,24400,24400,0
20240723,171400,3164324650,24400,24400,24400,24400,0
20240723,171300,3164324650,24400,24400,24400,24400,0
20240723,171200,3164324650,24400,24400,24400,24400,0
20240723,171100,3164324650,24400,24400,24400,24400,0
20240723,171000,3164324650,24400,24400,24400,24400,0
20240723,170900,3164324650,24400,24400,24400,24400,0
20240723,170800,3164324650,24400,24400,24400,24400,0
20240723,170700,3164324650,24400,24400,24400,24400,0
20240723,170600,3164324650,24400,24400,24400,24400,0
20240723,170500,3164324650,24400,24400,24400,24400,0
20240723,170400,3164324650,24400,24400,24400,24400,0
20240723,170300,3164324650,24400,24400,24400,24400,0
20240723,170200,3164324650,24400,24400,24400,24400,0
20240723,170100,3164324650,24400,24400,24400,24400,0
20240723,170000,3164324650,24400,24400,24400,24400,0
20240723,165900,3164324650,24400,24400,24400,24400,0
20240723,165800,3164324650,24400,24400,24400,24400,3136
20240723,165700,3164324650,24400,24400,24400,24400,0
20240723,165600,3164324650,24400,24400,24400,24400,0
20240723,165500,3164324650,24400,24400,24400,24400,0
20240723,165400,3164324650,24400,24400,24400,24400,0
20240723,165300,3164324650,24400,24400,24400,24400,0
20240723,165200,3164324650,24400,24400,24400,24400,0
20240723,165100,3164324650,24400,24400,24400,24400,0
20240723,165000,3164324650,24400,24400,24400,24400,0
20240723,164900,3164324650,24400,24400,24400,24400,0
20240723,164800,3164324650,24400,24400,24400,24400,0
20240723,164700,3164324650,24400,24400,24400,24400,0
20240723,164600,3164324650,24400,24400,24400,24400,0
20240723,164500,3164324650,24400,24400,24400,24400,0
20240723,164400,3164324650,24400,24400,24400,24400,0
20240723,164300,3164324650,24400,24400,24400,24400,0
20240723,164200,3164324650,24400,24400,24400,24400,0
20240723,164100,3164324650,24400,24400,24400,24400,0
20240723,164000,3164324650,24400,24400,24400,24400,0
20240723,163900,3164324650,24400,24400,24400,24400,0
20240723,163800,3164324650,24400,24400,24400,24400,0
20240723,163700,3164324650,24400,24400,24400,24400,0
20240723,163600,3164324650,24400,24400,24400,24400,0
20240723,163500,3164324650,24400,24400,24400,24400,0
20240723,163400,3164324650,24400,24400,24400,24400,0
20240723,163300,3164324650,24400,24400,24400,24400,0
20240723,163200,3164324650,24400,24400,24400,24400,0
20240723,163100,3164324650,24400,24400,24400,24400,0
20240723,163000,3164324650,24400,24400,24400,24400,0
20240723,162900,3164324650,24400,24400,24400,24400,0
20240723,162800,3164324650,24400,24400,24400,24400,3136
20240723,162700,3164324650,24400,24400,24400,24400,0
20240723,162600,3164324650,24400,24400,24400,24400,0
20240723,162500,3164324650,24400,24400,24400,24400,0
20240723,162400,3164324650,24400,24400,24400,24400,0
20240723,162300,3164324650,24400,24400,24400,24400,0
20240723,162200,3164324650,24400,24400,24400,24400,0
20240723,162100,3164324650,24400,24400,24400,24400,0
20240723,162000,3164324650,24400,24400,24400,24400,0
20240723,161900,3164324650,24400,24400,24400,24400,0
20240723,161800,3164324650,24400,24400,24400,24400,0
20240723,161700,3164324650,24400,24400,24400,24400,0
20240723,161600,3164324650,24400,24400,24400,24400,0
20240723,161500,3164324650,24400,24400,24400,24400,0
20240723,161400,3164324650,24400,24400,24400,24400,0
20240723,161300,3164324650,24400,24400,24400,24400,0
20240723,161200,3164324650,24400,24400,24400,24400,0
20240723,161100,3164324650,24400,24400,24400,24400,0
20240723,161000,3164324650,24400,24400,24400,24400,0
20240723,160900,3164324650,24400,24400,24400,24400,0
20240723,160800,3164324650,24400,24400,24400,24400,0
20240723,160700,3164324650,24400,24400,24400,24400,0
20240723,160600,3164324650,24400,24400,24400,24400,0
20240723,160500,3164324650,24400,24400,24400,24400,0
20240723,160400,3164324650,24400,24400,24400,24400,0
20240723,160300,3164324650,24400,24400,24400,24400,0
20240723,160200,3164324650,24400,24400,24400,24400,0
20240723,160100,3164324650,24400,24400,24400,24400,0
20240723,160000,3164324650,24400,24400,24400,24400,0
20240723,155900,3164324650,24400,24400,24400,24400,0
20240723,155800,3164324650,24400,24400,24400,24400,3136
20240723,155700,3164324650,24400,24400,24400,24400,0
20240723,155600,3164324650,24400,24400,24400,24400,0
20240723,155500,3164324650,24400,24400,24400,24400,0
20240723,155400,3164324650,24400,24400,24400,24400,0
20240723,155300,3164324650,24400,24400,24400,24400,0
20240723,155200,3164324650,24400,24400,24400,24400,0
20240723,155100,3164324650,24400,24400,24400,24400,0
20240723,155000,3164324650,24400,24400,24400,24400,0
20240723,154900,3164324650,24400,24400,24400,24400,0
20240723,154800,3164324650,24400,24400,24400,24400,0
20240723,154700,3164324650,24400,24400,24400,24400,0
20240723,154600,3164324650,24400,24400,24400,24400,0
20240723,154500,3164324650,24400,24400,24400,24400,0
20240723,154400,3164324650,24400,24400,24400,24400,0
20240723,154300,3164324650,24400,24400,24400,24400,0
20240723,154200,3164324650,24400,24400,24400,24400,0
20240723,154100,3164324650,24400,24400,24400,24400,0
20240723,154000,3164324650,24400,24400,24400,24400,0
20240723,153900,3164324650,24400,24400,24400,24400,0
20240723,153800,3164324650,24400,24400,24400,24400,0
20240723,153700,3164324650,24400,24400,24400,24400,0
20240723,153600,3164324650,24400,24400,24400,24400,0
20240723,153500,3164324650,24400,24400,24400,24400,0
20240723,153400,3164324650,24400,24400,24400,24400,0
20240723,153300,3164324650,24400,24400,24400,24400,0
20240723,153200,3164324650,24400,24400,24400,24400,0
20240723,153100,3164324650,24400,24400,24400,24400,0
20240723,153000,3164324650,24400,24400,24400,24400,3136
20240723,152900,3087806250,24650,24650,24650,24650,0
20240723,152800,3087806250,24650,24650,24650,24650,0
20240723,152700,3087806250,24650,24650,24650,24650,0
20240723,152600,3087806250,24650,24650,24650,24650,0
20240723,152500,3087806250,24650,24650,24650,24650,0
20240723,152400,3087806250,24650,24650,24650,24650,0
20240723,152300,3087806250,24650,24650,24650,24650,0
20240723,152200,3087806250,24650,24650,24650,24650,0
20240723,152100,3087806250,24650,24650,24650,24650,0
20240723,152000,3087806250,24650,24650,24650,24650,0
20240723,151900,3087806250,24650,24600,24650,24550,169
20240723,151800,3083648850,24600,24600,24600,24600,1
20240723,151700,3083624250,24600,24500,24600,24500,12
20240723,151600,3083329750,24600,24600,24600,24550,414
20240723,151500,3073161400,24600,24600,24600,24550,16
20240723,151400,3072767900,24600,24600,24600,24600,25
20240723,151300,3072152900,24600,24650,24650,24600,10
20240723,151200,3071906800,24700,24700,24700,24700,2
20240723,151100,3071857400,24700,24650,24700,24550,157
20240723,151000,3067994350,24700,24650,24700,24600,176
20240723,150900,3063655000,24650,24550,24650,24550,24
20240723,150800,3063064550,24600,24600,24600,24600,15
20240723,150700,3062695550,24650,24650,24650,24650,2
20240723,150600,3062646250,24550,24550,24650,24550,23
20240723,150500,3062081400,24550,24650,24650,24550,86
20240723,150400,3059969750,24650,24600,24650,24550,309
20240723,150300,3052368500,24600,24600,24600,24600,5
20240723,150200,3052245500,24500,24600,24600,24500,55
20240723,150100,3050895650,24600,24600,24600,24600,12
20240723,150000,3050600450,24600,24550,24650,24550,205
20240723,145900,3045567400,24600,24650,24650,24600,45
20240723,145800,3044460150,24600,24650,24650,24600,43
20240723,145700,3043402250,24650,24600,24650,24600,56
20240723,145600,3042022450,24650,24650,24650,24650,8
20240723,145500,3041825250,24600,24600,24600,24600,6
20240723,145400,3041677650,24650,24650,24650,24650,3
20240723,145300,3041603700,24550,24600,24650,24550,126
20240723,145200,3038508400,24600,24650,24650,24600,30
20240723,145100,3037770000,24550,24550,24550,24550,0
20240723,145000,3037770000,24550,24600,24650,24550,75
20240723,144900,3035926900,24600,24650,24650,24600,3
20240723,144800,3035853000,24650,24650,24650,24650,6
20240723,144700,3035705100,24600,24550,24600,24550,292
20240723,144600,3028522400,24600,24600,24600,24600,27
20240723,144500,3027858200,24650,24650,24650,24650,9
20240723,144400,3027636350,24650,24550,24650,24550,5
20240723,144300,3027513300,24550,24650,24650,24550,140
20240723,144200,3024074900,24700,24700,24700,24700,2
20240723,144100,3024025500,24700,24650,24700,24650,43
20240723,144000,3022965200,24650,24700,24700,24650,163
20240723,143900,3018942050,24700,24650,24700,24650,134
20240723,143800,3015637850,24600,24600,24600,24600,2
20240723,143700,3015588650,24650,24600,24650,24600,15
20240723,143600,3015219000,24550,24550,24650,24550,176
20240723,143500,3010893200,24650,24650,24650,24650,2
20240723,143400,3010843900,24600,24650,24650,24600,43
20240723,143300,3009785950,24600,24650,24650,24600,5
20240723,143200,3009662850,24500,24550,24650,24450,198
20240723,143100,3004794550,24550,24600,24600,24400,1171
20240723,143000,2976111900,24650,24650,24700,24650,151
20240723,142900,2972389550,24500,24700,24800,24500,1762
20240723,142800,2929107300,24700,24750,24800,24700,12
20240723,142700,2928810300,24800,24800,24800,24800,11
20240723,142600,2928537500,24800,24900,24900,24650,2185
20240723,142500,2874473700,24900,24900,24900,24900,12
20240723,142400,2874174900,24900,24900,24900,24900,10
20240723,142300,2873925900,24900,24900,24900,24900,11
20240723,142200,2873652000,24900,25000,25000,24900,105
20240723,142100,2871034950,25000,25050,25050,25000,12
20240723,142000,2870734400,25050,25050,25050,25050,9
20240723,141900,2870508950,25000,25100,25100,25000,9
20240723,141800,2870283250,25100,25100,25100,25100,6
20240723,141700,2870132650,25100,25050,25100,25050,341
20240723,141600,2861590500,25050,25000,25050,24850,62
20240723,141500,2860042750,24950,25000,25000,24950,6
20240723,141400,2859892800,24900,24900,24900,24850,557
20240723,141300,2846038000,24850,24900,24900,24850,95
20240723,141200,2843674900,24900,24900,24950,24850,56
20240723,141100,2842280500,24900,24950,24950,24850,74
20240723,141000,2840439850,24950,24950,24950,24950,11
20240723,140900,2840165400,24950,25000,25000,24950,10
20240723,140800,2839915500,25000,25000,25000,25000,4
20240723,140700,2839815500,24850,24800,24850,24800,273
20240723,140600,2833043700,24800,24900,24900,24800,1009
20240723,140500,2807960200,24900,24950,25000,24900,127
20240723,140400,2804796450,24900,25000,25000,24900,225
20240723,140300,2799192550,25000,24900,25000,24900,8
20240723,140200,2798992800,24900,24950,24950,24900,42
20240723,140100,2797945150,24950,25000,25000,24950,168
20240723,140000,2793747850,25000,24900,25000,24900,841
20240723,135900,2772787950,24900,24950,24950,24900,247
20240723,135800,2766636550,24950,25050,25050,24950,831
20240723,135700,2745861500,25050,25100,25100,25050,87
20240723,135600,2743682050,25050,25100,25100,25050,96
20240723,135500,2741277050,25100,25050,25100,25050,22
20240723,135400,2740725850,25050,25000,25100,25000,98
20240723,135300,2738270850,25100,25100,25100,25050,95
20240723,135200,2735890750,25050,25100,25100,25050,15
20240723,135100,2735514550,25100,25100,25100,25100,3
20240723,135000,2735439250,25100,25150,25150,25000,67
20240723,134900,2733761250,25100,25200,25200,25100,8
20240723,134800,2733559750,25200,25200,25200,25200,2
20240723,134700,2733509350,25000,25200,25200,25000,247
20240723,134600,2727319050,25200,25100,25200,25050,186
20240723,134500,2722640400,25150,25200,25200,25150,7
20240723,134400,2722464250,25200,25200,25200,25200,2
20240723,134300,2722413850,25200,25200,25200,25150,5
20240723,134200,2722287900,25200,25200,25200,25200,13
20240723,134100,2721960300,25150,25150,25150,25150,74
20240723,134000,2720099200,25150,25150,25150,25150,1
20240723,133900,2720074050,25150,25150,25150,25150,5
20240723,133800,2719948300,25100,25150,25150,25100,4
20240723,133700,2719847800,25000,25000,25000,25000,148
20240723,133600,2716147800,25000,25200,25200,25000,1241
20240723,133500,2684971900,25200,25250,25250,25200,19
20240723,133400,2684492950,25250,25250,25250,25200,26
20240723,133300,2683836500,25250,25250,25250,25250,140
20240723,133200,2680301500,25250,25300,25350,25250,237
20240723,133100,2674305900,25350,25400,25400,25350,35
20240723,133000,2673418550,25400,25350,25400,25350,5
20240723,132900,2673291650,25350,25350,25350,25300,33
20240723,132800,2672456350,25300,25400,25400,25300,36
20240723,132700,2671543700,25350,25300,25350,25300,7
20240723,132600,2671366500,25450,25350,25450,25300,70
20240723,132500,2669593600,25300,25450,25500,25300,772
20240723,132400,2650032400,25450,25500,25500,25450,4
20240723,132300,2649930500,25350,25500,25550,25350,1070
20240723,132200,2622690150,25500,25500,25500,25500,6
20240723,132100,2622537150,25500,25500,25500,25500,35
20240723,132000,2621644650,25500,25500,25500,25500,10
20240723,131900,2621389650,25500,25500,25500,25450,5
20240723,131800,2621262200,25450,25450,25500,25450,560
20240723,131700,2607010100,25350,25600,25600,25350,1911
20240723,131600,2558351600,25650,25600,25650,25550,1589
20240723,131500,2517680500,25600,25550,25650,25550,425
20240723,131400,2506801300,25650,25600,25650,25550,245
20240723,131300,2500528750,25600,25600,25600,25550,620
20240723,131200,2484679050,25600,25450,25600,25450,507
20240723,131100,2471716450,25400,25400,25450,25400,106
20240723,131000,2469023950,25450,25450,25450,25400,685
20240723,130900,2451594850,25450,25300,25450,25300,49
20240723,130800,2450354700,25300,25550,25550,25300,1903
20240723,130700,2402059100,25500,25550,25700,25500,1230
20240723,130600,2370601300,25650,25650,25650,25550,293
20240723,130500,2363113400,25600,25650,25650,25450,3227
20240723,130400,2280735800,25650,25850,25900,25500,3630
20240723,130300,2187249250,25800,25450,25900,25450,11892
20240723,130200,1881453300,25450,25400,25500,25400,2562
20240723,130100,1816193950,25450,25350,25450,25300,1149
20240723,130000,1787033150,25300,25300,25350,25300,472
20240723,125900,1775090400,25300,25250,25300,25250,68
20240723,125800,1773371050,25300,25250,25300,25250,299
20240723,125700,1765820550,25200,25200,25250,25200,414
20240723,125600,1755387650,25200,25200,25200,25200,2
20240723,125500,1755337250,25200,25150,25200,25150,11
20240723,125400,1755060150,25150,25200,25200,25100,17
20240723,125300,1754632850,25100,25150,25150,25100,22
20240723,125200,1754080550,25200,25100,25200,25100,5
20240723,125100,1753954750,25100,25200,25200,25100,23
20240723,125000,1753376950,25100,25250,25250,25100,88
20240723,124900,1751159400,25250,25200,25250,25200,32
20240723,124800,1750352250,25250,25250,25250,25200,50
20240723,124700,1749090000,25250,25300,25300,25250,71
20240723,124600,1747297150,25250,25300,25300,25250,97
20240723,124500,1744847350,25300,25250,25300,25200,13
20240723,124400,1744519050,25250,25250,25250,25250,5
20240723,124300,1744392800,25200,25250,25250,25200,4
20240723,124200,1744291950,25300,25300,25300,25250,42
20240723,124100,1743229400,25300,25250,25300,25200,379
20240723,124000,1733668250,25200,25250,25250,25200,25
20240723,123900,1733038100,25100,25300,25300,24950,1203
20240723,123800,1702848750,25250,25300,25300,25250,73
20240723,123700,1701002700,25300,25300,25300,25250,5
20240723,123600,1700876250,25300,25300,25300,25300,3
20240723,123500,1700800350,25300,25300,25300,25300,32
20240723,123400,1699990750,25300,25250,25300,25250,8
20240723,123300,1699788700,25100,25250,25250,25100,97
20240723,123200,1697346250,25250,25250,25300,25250,102
20240723,123100,1694770650,25250,25200,25250,25200,368
20240723,123000,1685496500,25150,25200,25200,25150,31
20240723,122900,1684716450,25200,25200,25200,25200,55
20240723,122800,1683330450,25250,25300,25300,25200,166
20240723,122700,1679140350,25300,25300,25300,25250,105
20240723,122600,1676483900,25300,25100,25350,25100,311
20240723,122500,1668621900,25200,25050,25200,25000,347
20240723,122400,1659937200,25150,25150,25300,25000,343
20240723,122300,1651334600,25100,25250,25250,25100,596
20240723,122200,1636354450,25350,25200,25350,25200,27
20240723,122100,1635673750,25200,25300,25350,25200,483
20240723,122000,1623447750,25300,25300,25350,25300,471
20240723,121900,1611531350,25300,25300,25350,25300,416
20240723,121800,1601001300,25400,25400,25400,25300,101
20240723,121700,1598436000,25400,25400,25400,25300,953
20240723,121600,1574244250,25450,25350,25450,25350,639
20240723,121500,1558032000,25350,25450,25450,25350,787
20240723,121400,1538050100,25450,25400,25450,25400,510
20240723,121300,1525084550,25450,25300,25450,25300,1325
20240723,121200,1491483650,25300,25250,25300,25250,141
20240723,121100,1487921200,25250,25200,25250,25200,6
20240723,121000,1487769750,25200,25300,25300,25200,87
20240723,120900,1485573650,25250,25250,25250,25250,14
20240723,120800,1485220150,25200,25250,25300,25200,93
20240723,120700,1482874850,25250,25250,25300,25250,200
20240723,120600,1477824150,25250,25250,25250,25250,108
20240723,120500,1475097150,25250,25300,25300,25250,117
20240723,120400,1472142850,25350,25200,25350,25200,191
20240723,120300,1467329350,25250,25300,25350,25250,159
20240723,120200,1463307050,25250,25350,25350,25250,106
20240723,120100,1460630250,25350,25300,25350,25250,208
20240723,120000,1455367550,25250,25300,25350,25200,99
20240723,115900,1452871600,25250,25350,25350,25250,288
20240723,115800,1445579400,25350,25400,25400,25350,349
20240723,115700,1436717250,25400,25200,25400,25200,1295
20240723,115600,1403940550,25200,25100,25250,25100,477
20240723,115500,1391939000,25100,25150,25150,25050,15
20240723,115400,1391562650,25150,25150,25150,25100,100
20240723,115300,1389052100,25200,25200,25250,25150,11
20240723,115200,1388774900,25150,25250,25300,25150,372
20240723,115100,1379388600,25250,25250,25250,25200,34
20240723,115000,1378530650,25250,25250,25300,25150,92
20240723,114900,1376209600,25300,25200,25300,25200,775
20240723,114800,1356616100,25200,25300,25450,25150,1873
20240723,114700,1309159850,25250,24900,25500,24900,7888
20240723,114600,1110554800,24900,24900,24900,24900,17
20240723,114500,1110131500,24900,24850,24900,24850,1004
20240723,114400,1085173750,24850,24700,24850,24700,1019
20240723,114300,1059933200,24750,24650,24750,24650,309
20240723,114200,1052316150,24700,24700,24700,24700,51
20240723,114100,1051056450,24700,24700,24700,24700,24
20240723,114000,1050463650,24700,24700,24750,24700,8
20240723,113900,1050265950,24750,24750,24750,24750,2
20240723,113800,1050216450,24750,24700,24750,24700,12
20240723,113700,1049919950,24700,24700,24700,24700,111
20240723,113600,1047178250,24700,24700,24700,24700,20
20240723,113500,1046684250,24750,24750,24750,24750,77
20240723,113400,1044778500,24750,24750,24750,24750,4
20240723,113300,1044679500,24750,24750,24750,24750,3
20240723,113200,1044605250,24750,24750,24750,24750,4
20240723,113100,1044506250,24700,24750,24750,24700,8
20240723,113000,1044308450,24750,24750,24750,24750,135
20240723,112900,1040967200,24750,24750,24800,24750,164
20240723,112800,1036908150,24750,24750,24750,24700,217
20240723,112700,1031538150,24800,24800,24800,24800,2
20240723,112600,1031488550,24750,24750,24800,24750,157
20240723,112500,1027602550,24800,24850,24850,24800,16
20240723,112400,1027205150,24850,24800,24850,24750,81
20240723,112300,1025196050,24800,24900,24900,24800,105
20240723,112200,1022591800,24700,24900,24900,24700,511
20240723,112100,1009969800,24900,24800,24900,24800,103
20240723,112000,1007415150,24850,24900,24900,24850,8
20240723,111900,1007216100,24850,24850,24850,24850,274
20240723,111800,1000407200,24850,24900,24900,24850,216
20240723,111700,995031600,24900,24850,24900,24850,1206
20240723,111600,965033050,24850,24800,24850,24800,28
20240723,111500,964338250,24800,24850,24850,24800,3
20240723,111400,964263800,24850,24850,24850,24850,209
20240723,111300,959070150,24850,24850,24900,24850,167
20240723,111200,954919500,24850,24850,24850,24850,0
20240723,111100,954919500,24850,24850,24850,24850,4
20240723,111000,954820100,24850,24850,24850,24850,2
20240723,110900,954770400,24650,24850,24850,24650,35
20240723,110800,953906700,24650,24700,24700,24650,51
20240723,110700,952648600,24850,24850,24900,24750,292
20240723,110600,945401500,24850,24850,24850,24850,26
20240723,110500,944755400,24900,24900,24900,24750,470
20240723,110400,933094300,24850,24900,24950,24850,245
20240723,110300,926990900,24900,24900,24900,24850,286
20240723,110200,919870250,24900,24800,24900,24750,392
20240723,110100,910137450,24750,24750,24750,24750,134
20240723,110000,906820950,24750,24700,24750,24700,116
20240723,105900,903955650,24700,24700,24700,24550,183
20240723,105800,899441650,24700,24700,24700,24700,9
20240723,105700,899219350,24700,24750,24750,24700,43
20240723,105600,898155450,24600,24700,24750,24600,111
20240723,105500,895418150,24650,24550,24650,24550,312
20240723,105400,887755050,24650,24600,24650,24500,1325
20240723,105300,855237000,24650,24550,24650,24550,43
20240723,105200,854179900,24600,24750,24750,24600,143
20240723,105100,850661700,24650,24750,24750,24650,160
20240723,105000,846716300,24750,24750,24750,24750,76
20240723,104900,844835300,24750,24750,24750,24750,6
20240723,104800,844686800,24750,24850,24850,24750,107
20240723,104700,842035850,24850,24800,24850,24800,27
20240723,104600,841366150,24800,24700,24800,24700,240
20240723,104500,835430500,24700,24650,24700,24650,97
20240723,104400,833035500,24700,24700,24700,24600,272
20240723,104300,826330850,24750,24750,24850,24750,352
20240723,104200,817599800,24750,24850,24850,24750,320
20240723,104100,809678050,24800,24800,24800,24800,90
20240723,104000,807446050,24800,24700,24800,24700,776
20240723,103900,788222800,24700,24650,24700,24650,57
20240723,103800,786817700,24650,24600,24650,24600,246
20240723,103700,780754650,24650,24600,24650,24600,529
20240723,103600,767741150,24600,24550,24600,24550,76
20240723,103500,765871600,24550,24550,24550,24500,706
20240723,103400,748549400,24450,24450,24450,24450,2
20240723,103300,748500500,24500,24400,24500,24350,468
20240723,103200,737053350,24400,24400,24400,24350,5
20240723,103100,736931400,24400,24400,24400,24400,32
20240723,103000,736150600,24400,24400,24400,24400,64
20240723,102900,734589000,24400,24400,24400,24400,4
20240723,102800,734491400,24350,24400,24400,24350,169
20240723,102700,730376150,24400,24450,24450,24400,117
20240723,102600,727521050,24500,24450,24550,24400,803
20240723,102500,707920350,24500,24550,24550,24500,124
20240723,102400,704882100,24550,24600,24600,24500,61
20240723,102300,703386700,24600,24600,24600,24550,9
20240723,102200,703165550,24600,24600,24600,24600,2
20240723,102100,703116350,24550,24600,24600,24550,3
20240723,102000,703042600,24600,24550,24600,24550,227
20240723,101900,697463400,24550,24550,24550,24550,129
20240723,101800,694296450,24550,24550,24550,24550,5
20240723,101700,694173700,24550,24550,24550,24550,31
20240723,101600,693412650,24550,24550,24550,24550,4
20240723,101500,693314450,24500,24550,24550,24500,42
20240723,101400,692284350,24500,24500,24500,24500,114
20240723,101300,689491350,24500,24500,24500,24500,104
20240723,101200,686943350,24500,24500,24500,24500,11
20240723,101100,686673850,24450,24500,24500,24450,50
20240723,101000,685450550,24550,24550,24550,24550,3
20240723,100900,685376900,24550,24600,24600,24550,9
20240723,100800,685155750,24550,24600,24600,24500,13
20240723,100700,684836550,24550,24600,24600,24550,15
20240723,100600,684467650,24600,24600,24600,24600,52
20240723,100500,683188450,24600,24600,24600,24600,189
20240723,100400,678539050,24600,24550,24600,24550,68
20240723,100300,676868750,24600,24400,24600,24400,156
20240723,100200,673048900,24400,24450,24450,24400,8
20240723,100100,672853550,24400,24350,24400,24350,188
20240723,100000,668269150,24350,24350,24350,24300,21
20240723,095900,667757850,24350,24350,24350,24350,6
20240723,095800,667611750,24350,24400,24400,24350,6
20240723,095700,667465550,24400,24400,24400,24400,13
20240723,095600,667148350,24400,24250,24400,24250,160
20240723,095500,663265400,24350,24300,24350,24300,29
20240723,095400,662560450,24300,24350,24350,24300,91
20240723,095300,660348800,24350,24300,24350,24300,16
20240723,095200,659959700,24400,24400,24400,24400,2
20240723,095100,659910900,24400,24350,24400,24300,38
20240723,095000,658987300,24250,24350,24350,24250,31
20240723,094900,658235350,24400,24250,24400,24250,1763
20240723,094800,615335000,24200,24200,24250,24200,91
20240723,094700,613132600,24200,24350,24350,24200,987
20240723,094600,589165350,24400,24400,24400,24400,9
20240723,094500,588945750,24450,24350,24450,24350,14
20240723,094400,588604450,24350,24350,24450,24350,102
20240723,094300,586120450,24350,24500,24500,24350,596
20240723,094200,571578350,24500,24600,24600,24500,6
20240723,094100,571431050,24450,24500,24600,24450,144
20240723,094000,567905600,24500,24450,24550,24450,572
20240723,093900,553873950,24400,24400,24450,24400,55
20240723,093800,552531750,24400,24350,24400,24350,127
20240723,093700,549435800,24350,24400,24450,24350,198
20240723,093600,544608100,24450,24450,24500,24450,127
20240723,093500,541502600,24500,24550,24550,24450,546
20240723,093400,528121400,24550,24550,24600,24550,747
20240723,093300,509782450,24550,24650,24650,24500,1030
20240723,093200,484425600,24700,24750,24750,24650,720
20240723,093100,466629850,24750,24800,24800,24750,151
20240723,093000,462891000,24800,24800,24800,24750,492
20240723,092900,450694400,24800,24950,24950,24800,226
20240723,092800,445082150,24900,24900,24950,24900,295
20240723,092700,437731450,24950,24950,25050,24850,767
20240723,092600,418556400,24950,24850,24950,24750,296
20240723,092500,411186400,24750,24850,24850,24700,158
20240723,092400,407278350,24900,24950,25000,24900,241
20240723,092300,401266400,24950,25050,25050,24950,95
20240723,092200,398893450,25050,24850,25050,24850,1908
20240723,092100,351213550,24850,24700,24850,24700,251
20240723,092000,344991300,24800,24750,24800,24750,87
20240723,091900,342837500,24700,24900,24900,24700,165
20240723,091800,338754500,24900,24600,24900,24600,605
20240723,091700,323732300,24600,24650,24650,24600,557
20240723,091600,310002500,24600,24700,24700,24600,127
20240723,091500,306875750,24750,24750,24800,24550,772
20240723,091400,287845850,24850,25050,25100,24850,799
20240723,091300,267921450,25050,24850,25100,24650,1313
20240723,091200,235221150,24750,25150,25200,24750,2495
20240723,091100,173057300,25150,24800,25150,24800,2198
20240723,091000,118056350,24800,24650,25050,24650,1578
20240723,090900,78823900,24650,24450,24650,24400,1062
20240723,090800,52747000,24450,24300,24450,24300,360
20240723,090700,43960200,24300,24300,24300,24300,35
20240723,090600,43109700,24350,24350,24350,24350,13
20240723,090500,42793150,24350,24400,24400,24350,14
20240723,090400,42452150,24150,24150,24400,24150,108
20240723,090300,39839400,24050,24050,24050,24050,10
20240723,090200,39598900,24050,24050,24050,24000,225
20240723,090100,34191200,24050,23950,24050,23950,574
20240723,090000,20420000,23950,23850,23950,23850,842