stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183400,5637167950,24850,24850,24850,24850,7802
20230719,183300,5637167950,24850,24850,24850,24850,0
20230719,183200,5637167950,24850,24850,24850,24850,0
20230719,183100,5637167950,24850,24850,24850,24850,0
20230719,183000,5637167950,24850,24850,24850,24850,0
20230719,182900,5637167950,24850,24850,24850,24850,0
20230719,182800,5637167950,24850,24850,24850,24850,0
20230719,182700,5637167950,24850,24850,24850,24850,0
20230719,182600,5637167950,24850,24850,24850,24850,0
20230719,182500,5637167950,24850,24850,24850,24850,0
20230719,182400,5637167950,24850,24850,24850,24850,0
20230719,182300,5637167950,24850,24850,24850,24850,0
20230719,182200,5637167950,24850,24850,24850,24850,0
20230719,182100,5637167950,24850,24850,24850,24850,0
20230719,182000,5637167950,24850,24850,24850,24850,0
20230719,181900,5637167950,24850,24850,24850,24850,0
20230719,181800,5637167950,24850,24850,24850,24850,0
20230719,181700,5637167950,24850,24850,24850,24850,0
20230719,181600,5637167950,24850,24850,24850,24850,0
20230719,181500,5637167950,24850,24850,24850,24850,0
20230719,181400,5637167950,24850,24850,24850,24850,0
20230719,181300,5637167950,24850,24850,24850,24850,0
20230719,181200,5637167950,24850,24850,24850,24850,0
20230719,181100,5637167950,24850,24850,24850,24850,0
20230719,181000,5637167950,24850,24850,24850,24850,0
20230719,180900,5637167950,24850,24850,24850,24850,0
20230719,180800,5637167950,24850,24850,24850,24850,0
20230719,180700,5637167950,24850,24850,24850,24850,0
20230719,180600,5637167950,24850,24850,24850,24850,0
20230719,180500,5637167950,24850,24850,24850,24850,0
20230719,180400,5637167950,24850,24850,24850,24850,7802
20230719,180300,5637167950,24850,24850,24850,24850,0
20230719,180200,5637167950,24850,24850,24850,24850,0
20230719,180100,5637167950,24850,24850,24850,24850,0
20230719,180000,5637167950,24850,24850,24850,24850,0
20230719,175900,5637167950,24850,24850,24850,24850,0
20230719,175800,5637167950,24850,24850,24850,24850,0
20230719,175700,5637167950,24850,24850,24850,24850,0
20230719,175600,5637167950,24850,24850,24850,24850,0
20230719,175500,5637167950,24850,24850,24850,24850,0
20230719,175400,5637167950,24850,24850,24850,24850,0
20230719,175300,5637167950,24850,24850,24850,24850,0
20230719,175200,5637167950,24850,24850,24850,24850,0
20230719,175100,5637167950,24850,24850,24850,24850,0
20230719,175000,5637167950,24850,24850,24850,24850,0
20230719,174900,5637167950,24850,24850,24850,24850,0
20230719,174800,5637167950,24850,24850,24850,24850,0
20230719,174700,5637167950,24850,24850,24850,24850,0
20230719,174600,5637167950,24850,24850,24850,24850,0
20230719,174500,5637167950,24850,24850,24850,24850,0
20230719,174400,5637167950,24850,24850,24850,24850,0
20230719,174300,5637167950,24850,24850,24850,24850,0
20230719,174200,5637167950,24850,24850,24850,24850,0
20230719,174100,5637167950,24850,24850,24850,24850,0
20230719,174000,5637167950,24850,24850,24850,24850,0
20230719,173900,5637167950,24850,24850,24850,24850,0
20230719,173800,5637167950,24850,24850,24850,24850,0
20230719,173700,5637167950,24850,24850,24850,24850,0
20230719,173600,5637167950,24850,24850,24850,24850,0
20230719,173500,5637167950,24850,24850,24850,24850,0
20230719,173400,5637167950,24850,24850,24850,24850,7802
20230719,173300,5637167950,24850,24850,24850,24850,0
20230719,173200,5637167950,24850,24850,24850,24850,0
20230719,173100,5637167950,24850,24850,24850,24850,0
20230719,173000,5637167950,24850,24850,24850,24850,0
20230719,172900,5637167950,24850,24850,24850,24850,0
20230719,172800,5637167950,24850,24850,24850,24850,0
20230719,172700,5637167950,24850,24850,24850,24850,0
20230719,172600,5637167950,24850,24850,24850,24850,0
20230719,172500,5637167950,24850,24850,24850,24850,0
20230719,172400,5637167950,24850,24850,24850,24850,0
20230719,172300,5637167950,24850,24850,24850,24850,0
20230719,172200,5637167950,24850,24850,24850,24850,0
20230719,172100,5637167950,24850,24850,24850,24850,0
20230719,172000,5637167950,24850,24850,24850,24850,0
20230719,171900,5637167950,24850,24850,24850,24850,0
20230719,171800,5637167950,24850,24850,24850,24850,0
20230719,171700,5637167950,24850,24850,24850,24850,0
20230719,171600,5637167950,24850,24850,24850,24850,0
20230719,171500,5637167950,24850,24850,24850,24850,0
20230719,171400,5637167950,24850,24850,24850,24850,0
20230719,171300,5637167950,24850,24850,24850,24850,0
20230719,171200,5637167950,24850,24850,24850,24850,0
20230719,171100,5637167950,24850,24850,24850,24850,0
20230719,171000,5637167950,24850,24850,24850,24850,0
20230719,170900,5637167950,24850,24850,24850,24850,0
20230719,170800,5637167950,24850,24850,24850,24850,0
20230719,170700,5637167950,24850,24850,24850,24850,0
20230719,170600,5637167950,24850,24850,24850,24850,0
20230719,170500,5637167950,24850,24850,24850,24850,0
20230719,170400,5637167950,24850,24850,24850,24850,7802
20230719,170300,5637167950,24850,24850,24850,24850,0
20230719,170200,5637167950,24850,24850,24850,24850,0
20230719,170100,5637167950,24850,24850,24850,24850,0
20230719,170000,5637167950,24850,24850,24850,24850,0
20230719,165900,5637167950,24850,24850,24850,24850,0
20230719,165800,5637167950,24850,24850,24850,24850,0
20230719,165700,5637167950,24850,24850,24850,24850,0
20230719,165600,5637167950,24850,24850,24850,24850,0
20230719,165500,5637167950,24850,24850,24850,24850,0
20230719,165400,5637167950,24850,24850,24850,24850,0
20230719,165300,5637167950,24850,24850,24850,24850,0
20230719,165200,5637167950,24850,24850,24850,24850,0
20230719,165100,5637167950,24850,24850,24850,24850,0
20230719,165000,5637167950,24850,24850,24850,24850,0
20230719,164900,5637167950,24850,24850,24850,24850,0
20230719,164800,5637167950,24850,24850,24850,24850,0
20230719,164700,5637167950,24850,24850,24850,24850,0
20230719,164600,5637167950,24850,24850,24850,24850,0
20230719,164500,5637167950,24850,24850,24850,24850,0
20230719,164400,5637167950,24850,24850,24850,24850,0
20230719,164300,5637167950,24850,24850,24850,24850,0
20230719,164200,5637167950,24850,24850,24850,24850,0
20230719,164100,5637167950,24850,24850,24850,24850,0
20230719,164000,5637167950,24850,24850,24850,24850,0
20230719,163900,5637167950,24850,24850,24850,24850,0
20230719,163800,5637167950,24850,24850,24850,24850,0
20230719,163700,5637167950,24850,24850,24850,24850,0
20230719,163600,5637167950,24850,24850,24850,24850,0
20230719,163500,5637167950,24850,24850,24850,24850,0
20230719,163400,5637167950,24850,24850,24850,24850,7802
20230719,163300,5637167950,24850,24850,24850,24850,0
20230719,163200,5637167950,24850,24850,24850,24850,0
20230719,163100,5637167950,24850,24850,24850,24850,0
20230719,163000,5637167950,24850,24850,24850,24850,0
20230719,162900,5637167950,24850,24850,24850,24850,0
20230719,162800,5637167950,24850,24850,24850,24850,0
20230719,162700,5637167950,24850,24850,24850,24850,0
20230719,162600,5637167950,24850,24850,24850,24850,0
20230719,162500,5637167950,24850,24850,24850,24850,0
20230719,162400,5637167950,24850,24850,24850,24850,0
20230719,162300,5637167950,24850,24850,24850,24850,0
20230719,162200,5637167950,24850,24850,24850,24850,0
20230719,162100,5637167950,24850,24850,24850,24850,0
20230719,162000,5637167950,24850,24850,24850,24850,0
20230719,161900,5637167950,24850,24850,24850,24850,0
20230719,161800,5637167950,24850,24850,24850,24850,0
20230719,161700,5637167950,24850,24850,24850,24850,0
20230719,161600,5637167950,24850,24850,24850,24850,0
20230719,161500,5637167950,24850,24850,24850,24850,0
20230719,161400,5637167950,24850,24850,24850,24850,0
20230719,161300,5637167950,24850,24850,24850,24850,0
20230719,161200,5637167950,24850,24850,24850,24850,0
20230719,161100,5637167950,24850,24850,24850,24850,0
20230719,161000,5637167950,24850,24850,24850,24850,0
20230719,160900,5637167950,24850,24850,24850,24850,0
20230719,160800,5637167950,24850,24850,24850,24850,0
20230719,160700,5637167950,24850,24850,24850,24850,0
20230719,160600,5637167950,24850,24850,24850,24850,0
20230719,160500,5637167950,24850,24850,24850,24850,0
20230719,160400,5637167950,24850,24850,24850,24850,7802
20230719,160300,5637167950,24850,24850,24850,24850,0
20230719,160200,5637167950,24850,24850,24850,24850,0
20230719,160100,5637167950,24850,24850,24850,24850,0
20230719,160000,5637167950,24850,24850,24850,24850,0
20230719,155900,5637167950,24850,24850,24850,24850,0
20230719,155800,5637167950,24850,24850,24850,24850,0
20230719,155700,5637167950,24850,24850,24850,24850,0
20230719,155600,5637167950,24850,24850,24850,24850,0
20230719,155500,5637167950,24850,24850,24850,24850,0
20230719,155400,5637167950,24850,24850,24850,24850,0
20230719,155300,5637167950,24850,24850,24850,24850,0
20230719,155200,5637167950,24850,24850,24850,24850,0
20230719,155100,5637167950,24850,24850,24850,24850,0
20230719,155000,5637167950,24850,24850,24850,24850,0
20230719,154900,5637167950,24850,24850,24850,24850,0
20230719,154800,5637167950,24850,24850,24850,24850,0
20230719,154700,5637167950,24850,24850,24850,24850,0
20230719,154600,5637167950,24850,24850,24850,24850,0
20230719,154500,5637167950,24850,24850,24850,24850,0
20230719,154400,5637167950,24850,24850,24850,24850,0
20230719,154300,5637167950,24850,24850,24850,24850,0
20230719,154200,5637167950,24850,24850,24850,24850,0
20230719,154100,5637167950,24850,24850,24850,24850,0
20230719,154000,5637167950,24850,24850,24850,24850,0
20230719,153900,5637167950,24850,24850,24850,24850,0
20230719,153800,5637167950,24850,24850,24850,24850,0
20230719,153700,5637167950,24850,24850,24850,24850,0
20230719,153600,5637167950,24850,24850,24850,24850,0
20230719,153500,5637167950,24850,24850,24850,24850,0
20230719,153400,5637167950,24850,24850,24850,24850,7802
20230719,153300,5637167950,24850,24850,24850,24850,0
20230719,153200,5637167950,24850,24850,24850,24850,0
20230719,153100,5637167950,24850,24850,24850,24850,0
20230719,153000,5637167950,24850,24850,24850,24850,7802
20230719,152900,5443288250,24600,24600,24600,24600,0
20230719,152800,5443288250,24600,24600,24600,24600,0
20230719,152700,5443288250,24600,24600,24600,24600,0
20230719,152600,5443288250,24600,24600,24600,24600,0
20230719,152500,5443288250,24600,24600,24600,24600,0
20230719,152400,5443288250,24600,24600,24600,24600,0
20230719,152300,5443288250,24600,24600,24600,24600,0
20230719,152200,5443288250,24600,24600,24600,24600,0
20230719,152100,5443288250,24600,24600,24600,24600,0
20230719,152000,5443288250,24600,24600,24600,24600,0
20230719,151900,5443288250,24600,24550,24600,24500,317
20230719,151800,5435507450,24500,24500,24500,24450,307
20230719,151700,5427998300,24500,24550,24550,24500,150
20230719,151600,5424322750,24600,24600,24600,24550,752
20230719,151500,5405855300,24600,24600,24650,24600,321
20230719,151400,5397954400,24600,24600,24600,24600,215
20230719,151300,5392665400,24600,24550,24600,24550,91
20230719,151200,5390429600,24500,24550,24650,24500,1108
20230719,151100,5363192400,24500,24500,24550,24500,114
20230719,151000,5360396900,24500,24550,24550,24450,522
20230719,150900,5347617850,24500,24500,24500,24500,0
20230719,150800,5347617850,24500,24500,24500,24450,46
20230719,150700,5346490900,24500,24500,24550,24500,1018
20230719,150600,5321549700,24500,24500,24550,24500,271
20230719,150500,5314905850,24500,24500,24500,24500,107
20230719,150400,5312284350,24450,24450,24450,24450,51
20230719,150300,5311037400,24450,24450,24450,24400,274
20230719,150200,5304339700,24450,24450,24450,24450,232
20230719,150100,5298667300,24450,24400,24450,24400,63
20230719,150000,5297127000,24400,24400,24450,24400,1249
20230719,145900,5266651000,24450,24450,24450,24450,422
20230719,145800,5256333100,24550,24550,24550,24550,48
20230719,145700,5255154700,24550,24550,24550,24550,1
20230719,145600,5255130150,24550,24500,24550,24500,353
20230719,145500,5246480450,24500,24400,24500,24400,316
20230719,145400,5238753300,24450,24450,24450,24450,0
20230719,145300,5238753300,24450,24400,24450,24400,737
20230719,145200,5220747750,24400,24400,24450,24400,1453
20230719,145100,5185290700,24400,24400,24400,24400,38
20230719,145000,5184363500,24400,24400,24400,24400,154
20230719,144900,5180605900,24450,24450,24450,24450,177
20230719,144800,5176278250,24400,24400,24450,24350,1275
20230719,144700,5145163050,24450,24450,24450,24450,5
20230719,144600,5145040800,24450,24400,24450,24400,601
20230719,144500,5130367850,24400,24400,24400,24400,300
20230719,144400,5123047850,24400,24500,24500,24400,359
20230719,144300,5114287250,24500,24400,24500,24350,1812
20230719,144200,5070093400,24400,24400,24400,24400,923
20230719,144100,5047572200,24400,24450,24500,24400,366
20230719,144000,5038624400,24450,24450,24500,24450,1252
20230719,143900,5008002250,24450,24400,24450,24400,303
20230719,143800,5000608950,24450,24450,24450,24450,93
20230719,143700,4998335100,24500,24450,24500,24450,185
20230719,143600,4993809600,24400,24450,24450,24400,215
20230719,143500,4988563450,24450,24400,24450,24400,398
20230719,143400,4978851050,24400,24450,24450,24400,482
20230719,143300,4967084250,24400,24400,24400,24400,280
20230719,143200,4960252250,24450,24400,24450,24400,1789
20230719,143100,4916596300,24400,24450,24450,24400,490
20230719,143000,4904620900,24400,24500,24500,24400,623
20230719,142900,4889400000,24500,24500,24500,24500,10
20230719,142800,4889155000,24500,24500,24500,24500,21
20230719,142700,4888640500,24500,24450,24500,24450,113
20230719,142600,4885874450,24450,24450,24450,24450,16
20230719,142500,4885483250,24450,24500,24500,24450,63
20230719,142400,4883942450,24500,24450,24500,24450,55
20230719,142300,4882597650,24450,24450,24500,24450,524
20230719,142200,4869765450,24450,24450,24450,24450,5
20230719,142100,4869643200,24450,24450,24450,24450,1495
20230719,142000,4833090450,24450,24500,24500,24450,103
20230719,141900,4830571900,24500,24550,24550,24500,277
20230719,141800,4823785350,24550,24500,24550,24500,357
20230719,141700,4815034600,24500,24550,24550,24500,2649
20230719,141600,4750126700,24550,24500,24550,24500,41
20230719,141500,4749120800,24550,24500,24550,24500,295
20230719,141400,4741890800,24550,24500,24550,24500,50
20230719,141300,4740665550,24500,24500,24550,24500,112
20230719,141200,4737918000,24550,24500,24550,24500,370
20230719,141100,4728848500,24500,24550,24550,24500,60
20230719,141000,4727378000,24550,24550,24550,24550,7
20230719,140900,4727206150,24500,24500,24550,24500,39
20230719,140800,4726250600,24550,24550,24600,24550,797
20230719,140700,4706681500,24600,24600,24600,24600,2
20230719,140600,4706632300,24600,24550,24600,24550,51
20230719,140500,4705380200,24600,24600,24600,24600,0
20230719,140400,4705380200,24600,24600,24650,24600,48
20230719,140300,4704199350,24600,24600,24600,24600,3
20230719,140200,4704125550,24600,24600,24600,24600,89
20230719,140100,4701936150,24650,24650,24650,24650,0
20230719,140000,4701936150,24650,24650,24650,24650,55
20230719,135900,4700580400,24650,24600,24650,24600,267
20230719,135800,4694011800,24600,24600,24600,24600,173
20230719,135700,4689756000,24600,24550,24600,24550,287
20230719,135600,4682704800,24600,24600,24600,24600,67
20230719,135500,4681056600,24550,24550,24550,24550,750
20230719,135400,4662644100,24550,24550,24550,24550,31
20230719,135300,4661883050,24550,24550,24550,24550,7
20230719,135200,4661711200,24550,24550,24550,24550,154
20230719,135100,4657930500,24550,24550,24550,24500,142
20230719,135000,4654444550,24550,24550,24550,24550,0
20230719,134900,4654444550,24550,24550,24550,24550,0
20230719,134800,4654444550,24550,24550,24550,24550,0
20230719,134700,4654444550,24550,24550,24550,24550,0
20230719,134600,4654444550,24550,24550,24550,24550,33
20230719,134500,4653634400,24550,24550,24550,24550,467
20230719,134400,4642169550,24550,24550,24550,24550,199
20230719,134300,4637284100,24550,24550,24550,24550,15
20230719,134200,4636915850,24500,24500,24500,24500,0
20230719,134100,4636915850,24500,24550,24600,24500,1283
20230719,134000,4605448800,24550,24550,24550,24550,76
20230719,133900,4603583000,24550,24500,24550,24500,510
20230719,133800,4591087500,24550,24550,24600,24500,2352
20230719,133700,4533420850,24550,24600,24600,24550,115
20230719,133600,4530596350,24600,24600,24600,24600,59
20230719,133500,4529144950,24600,24600,24600,24600,617
20230719,133400,4513966750,24600,24600,24600,24600,3
20230719,133300,4513892950,24600,24600,24600,24600,626
20230719,133200,4498493350,24600,24600,24600,24600,100
20230719,133100,4496033350,24600,24650,24650,24600,122
20230719,133000,4493029650,24650,24650,24650,24650,10
20230719,132900,4492783150,24600,24600,24600,24600,70
20230719,132800,4491061150,24600,24650,24650,24600,221
20230719,132700,4485613600,24650,24650,24650,24650,105
20230719,132600,4483025350,24650,24700,24700,24650,271
20230719,132500,4476332650,24600,24600,24600,24600,5
20230719,132400,4476209650,24600,24600,24600,24600,100
20230719,132300,4473749650,24550,24550,24550,24550,484
20230719,132200,4461867450,24600,24600,24600,24550,350
20230719,132100,4453260950,24600,24600,24600,24550,111
20230719,132000,4450530400,24600,24700,24700,24550,5195
20230719,131900,4322758300,24700,24700,24700,24700,0
20230719,131800,4322758300,24700,24700,24700,24700,5
20230719,131700,4322634800,24700,24700,24700,24700,19
20230719,131600,4322165500,24700,24700,24700,24700,116
20230719,131500,4319300300,24650,24700,24700,24650,70
20230719,131400,4317572300,24700,24700,24700,24700,367
20230719,131300,4308507400,24800,24800,24800,24800,30
20230719,131200,4307763400,24700,24700,24700,24700,0
20230719,131100,4307763400,24700,24700,24750,24700,533
20230719,131000,4294573300,24700,24700,24700,24650,145
20230719,130900,4290992300,24700,24700,24700,24700,5
20230719,130800,4290868800,24650,24650,24650,24650,800
20230719,130700,4271148800,24700,24700,24700,24650,399
20230719,130600,4261303700,24700,24700,24700,24700,998
20230719,130500,4236653100,24700,24700,24700,24700,27
20230719,130400,4235986200,24700,24700,24700,24700,50
20230719,130300,4234751200,24750,24750,24750,24750,200
20230719,130200,4229801200,24750,24700,24750,24700,322
20230719,130100,4221831950,24750,24750,24750,24750,572
20230719,130000,4207674950,24800,24800,24800,24800,41
20230719,125900,4206658150,24800,24800,24800,24800,9
20230719,125800,4206434950,24800,24800,24800,24800,50
20230719,125700,4205194950,24800,24800,24800,24800,68
20230719,125600,4203508550,24800,24800,24800,24800,351
20230719,125500,4194803750,24850,24750,24850,24750,1014
20230719,125400,4169621850,24750,24750,24750,24750,0
20230719,125300,4169621850,24750,24750,24750,24750,500
20230719,125200,4157246850,24750,24750,24750,24750,593
20230719,125100,4142570100,24750,24700,24750,24700,597
20230719,125000,4127799200,24650,24700,24750,24650,102
20230719,124900,4125279800,24700,24700,24700,24700,220
20230719,124800,4119845800,24700,24650,24700,24650,199
20230719,124700,4114935450,24650,24700,24700,24650,66
20230719,124600,4113308500,24700,24700,24700,24650,806
20230719,124500,4093401000,24700,24700,24700,24700,336
20230719,124400,4085101800,24700,24700,24700,24700,568
20230719,124300,4071072200,24750,24750,24750,24750,235
20230719,124200,4065255950,24750,24750,24800,24750,348
20230719,124100,4056631150,24750,24750,24750,24750,0
20230719,124000,4056631150,24750,24700,24750,24700,684
20230719,123900,4039705100,24700,24700,24700,24700,588
20230719,123800,4025181500,24750,24750,24750,24750,70
20230719,123700,4023449000,24700,24700,24700,24700,70
20230719,123600,4021720000,24700,24700,24700,24700,1
20230719,123500,4021695300,24700,24700,24700,24700,38
20230719,123400,4020756700,24700,24700,24700,24700,0
20230719,123300,4020756700,24700,24700,24700,24700,92
20230719,123200,4018484300,24750,24750,24750,24750,58
20230719,123100,4017048800,24750,24750,24750,24750,122
20230719,123000,4014029300,24750,24750,24750,24750,51
20230719,122900,4012767050,24750,24700,24750,24700,138
20230719,122800,4009353550,24750,24700,24750,24700,105
20230719,122700,4006759800,24700,24700,24700,24700,0
20230719,122600,4006759800,24700,24700,24700,24700,50
20230719,122500,4005524800,24700,24750,24750,24700,75
20230719,122400,4003668600,24650,24650,24700,24650,1420
20230719,122300,3968615800,24650,24700,24700,24650,390
20230719,122200,3959002250,24650,24650,24650,24650,608
20230719,122100,3944015050,24650,24650,24650,24650,5
20230719,122000,3943891800,24650,24650,24650,24650,40
20230719,121900,3942905800,24650,24600,24650,24600,20
20230719,121800,3942413300,24600,24650,24650,24600,189
20230719,121700,3937756400,24650,24650,24650,24650,111
20230719,121600,3935020250,24650,24650,24650,24600,171
20230719,121500,3930808100,24650,24650,24650,24650,52
20230719,121400,3929526300,24650,24600,24650,24600,410
20230719,121300,3919438000,24600,24650,24650,24600,145
20230719,121200,3915870950,24650,24650,24650,24600,407
20230719,121100,3905844800,24650,24650,24650,24650,10
20230719,121000,3905598300,24600,24700,24700,24600,12
20230719,120900,3905302000,24600,24650,24650,24600,41
20230719,120800,3904292050,24650,24650,24650,24650,114
20230719,120700,3901481950,24650,24650,24650,24650,0
20230719,120600,3901481950,24650,24650,24650,24650,0
20230719,120500,3901481950,24650,24650,24650,24600,17
20230719,120400,3901063550,24650,24600,24650,24600,109
20230719,120300,3898381900,24600,24650,24650,24600,70
20230719,120200,3896656900,24650,24650,24650,24650,1
20230719,120100,3896632250,24600,24600,24650,24600,173
20230719,120000,3892374150,24650,24650,24650,24650,0
20230719,115900,3892374150,24650,24600,24650,24600,110
20230719,115800,3889665200,24650,24650,24650,24650,102
20230719,115700,3887150900,24650,24600,24650,24600,182
20230719,115600,3882664750,24650,24600,24650,24600,113
20230719,115500,3879881300,24650,24600,24650,24600,374
20230719,115400,3870676950,24650,24650,24650,24600,379
20230719,115300,3861339600,24650,24650,24650,24650,100
20230719,115200,3858874600,24650,24700,24700,24650,1862
20230719,115100,3812976200,24700,24700,24700,24700,1
20230719,115000,3812951500,24700,24650,24700,24650,138
20230719,114900,3809549500,24650,24650,24650,24650,112
20230719,114800,3806788700,24650,24700,24700,24650,387
20230719,114700,3797236800,24700,24700,24700,24700,112
20230719,114600,3794470400,24700,24650,24700,24650,1071
20230719,114500,3768016750,24700,24650,24700,24650,12
20230719,114400,3767720900,24650,24650,24700,24650,223
20230719,114300,3762223850,24650,24700,24700,24650,127
20230719,114200,3759090550,24750,24850,24850,24700,5363
20230719,114100,3626437100,24850,24850,24850,24850,52
20230719,114000,3625144900,24800,24800,24800,24800,51
20230719,113900,3623880100,24800,24900,24900,24800,245
20230719,113800,3617788750,24850,24850,24850,24850,177
20230719,113700,3613390300,24900,24900,24900,24900,1
20230719,113600,3613365400,24900,24850,24900,24800,150
20230719,113500,3609635050,24850,24850,24850,24850,15
20230719,113400,3609262300,24850,24850,24850,24850,16
20230719,113300,3608864700,24800,24800,24850,24800,139
20230719,113200,3605417100,24800,24800,24800,24800,26
20230719,113100,3604772300,24850,24800,24850,24800,32
20230719,113000,3603977300,24800,24800,24800,24800,0
20230719,112900,3603977300,24800,24800,24800,24800,962
20230719,112800,3580119700,24800,24800,24800,24800,4
20230719,112700,3580020500,24800,24800,24800,24800,176
20230719,112600,3575655700,24800,24800,24800,24800,0
20230719,112500,3575655700,24800,24800,24800,24750,105
20230719,112400,3573052200,24750,24800,24800,24750,36
20230719,112300,3572160700,24800,24800,24800,24800,2045
20230719,112200,3521444700,24850,24850,24850,24850,10
20230719,112100,3521196200,24850,24850,24850,24850,495
20230719,112000,3508895450,24850,24800,24850,24800,143
20230719,111900,3505348550,24850,24850,24850,24850,167
20230719,111800,3501198600,24800,24800,24800,24800,85
20230719,111700,3499090600,24800,24800,24800,24800,221
20230719,111600,3493609800,24800,24800,24800,24800,10
20230719,111500,3493361800,24800,24800,24800,24800,65
20230719,111400,3491749800,24800,24750,24800,24750,881
20230719,111300,3469941700,24750,24850,24850,24750,1590
20230719,111200,3430537050,24850,24800,24850,24800,120
20230719,111100,3427555250,24850,24850,24850,24850,4
20230719,111000,3427455850,24800,24800,24800,24800,100
20230719,110900,3424975850,24800,24800,24800,24800,595
20230719,110800,3410219850,24800,24800,24800,24800,50
20230719,110700,3408979850,24800,24800,24800,24800,2
20230719,110600,3408930250,24800,24800,24800,24800,76
20230719,110500,3407045450,24800,24800,24800,24800,727
20230719,110400,3389015850,24850,24950,24950,24850,831
20230719,110300,3368338850,24950,24950,24950,24950,284
20230719,110200,3361253050,24950,25000,25000,24950,110
20230719,110100,3358508050,25000,25000,25000,25000,4
20230719,110000,3358408050,25000,24950,25000,24950,1651
20230719,105900,3317176150,25000,25000,25000,25000,4
20230719,105800,3317076150,25000,25000,25000,25000,300
20230719,105700,3309576150,25000,25000,25000,25000,25
20230719,105600,3308951150,25050,25000,25050,25000,17
20230719,105500,3308526100,25050,25050,25050,25050,217
20230719,105400,3303090250,25050,25100,25100,25050,129
20230719,105300,3299858750,25100,25100,25100,25100,42
20230719,105200,3298804550,25100,25100,25100,25100,14
20230719,105100,3298453150,25100,25050,25100,25050,57
20230719,105000,3297025200,25050,25050,25050,25050,436
20230719,104900,3286103400,25100,25100,25100,25100,355
20230719,104800,3277192900,25200,25200,25200,25200,125
20230719,104700,3274042900,25100,25150,25150,25100,4
20230719,104600,3273942450,25150,25150,25150,25100,4619
20230719,104500,3157946350,25200,25200,25200,25200,104
20230719,104400,3155325550,25200,25200,25250,25200,402
20230719,104300,3145190650,25200,25250,25250,25200,360
20230719,104200,3136116650,25200,25250,25250,25200,60
20230719,104100,3134602150,25250,25200,25250,25200,71
20230719,104000,3132812900,25200,25250,25250,25200,504
20230719,103900,3120090400,25250,25250,25250,25250,278
20230719,103800,3113070900,25250,25300,25300,25200,960
20230719,103700,3088828200,25250,25200,25250,25150,2514
20230719,103600,3025408100,25150,25150,25150,25150,395
20230719,103500,3015473850,25200,25150,25250,25150,1541
20230719,103400,2976655350,25150,25150,25150,25150,98
20230719,103300,2974190650,25150,25200,25200,25150,363
20230719,103200,2965058550,25200,25150,25200,25150,1134
20230719,103100,2936482100,25200,25100,25200,25100,2500
20230719,103000,2873525650,25100,25050,25100,25050,813
20230719,102900,2853142150,25050,25000,25050,25000,131
20230719,102800,2849866400,25000,25050,25050,25000,591
20230719,102700,2835062150,25100,25000,25100,25000,287
20230719,102600,2827871800,25000,25000,25050,24950,1744
20230719,102500,2784257950,25000,24900,25000,24900,1832
20230719,102400,2738487550,24850,24850,24850,24850,902
20230719,102300,2716072850,24800,24750,24800,24750,199
20230719,102200,2711146750,24750,24750,24750,24750,0
20230719,102100,2711146750,24750,24800,24800,24750,21
20230719,102000,2710626950,24750,24850,24850,24750,798
20230719,101900,2690875450,24850,24750,24850,24750,321
20230719,101800,2682914350,24750,24800,24800,24750,152
20230719,101700,2679147600,24800,24800,24800,24800,102
20230719,101600,2676618000,24750,24750,24750,24750,202
20230719,101500,2671618500,24750,24800,24800,24750,281
20230719,101400,2664650500,24850,24800,24850,24800,17
20230719,101300,2664228800,24850,24800,24850,24800,370
20230719,101200,2655052750,24750,24750,24750,24750,6
20230719,101100,2654904250,24750,24800,24850,24700,453
20230719,101000,2643685250,24800,24850,24850,24800,231
20230719,100900,2637946400,24800,24700,24800,24700,1091
20230719,100800,2610925000,24750,24700,24750,24700,862
20230719,100700,2589627400,24700,24750,24750,24700,737
20230719,100600,2571423000,24750,24750,24750,24750,81
20230719,100500,2569418250,24750,24700,24750,24700,1244
20230719,100400,2538637450,24700,24650,24700,24650,1384
20230719,100300,2504517500,24650,24700,24750,24650,1035
20230719,100200,2478951400,24750,24750,24750,24750,2
20230719,100100,2478901900,24750,24750,24750,24700,1315
20230719,100000,2446418600,24700,24800,24800,24700,367
20230719,095900,2437352800,24800,24750,24800,24700,58
20230719,095800,2435918100,24750,24750,24750,24750,268
20230719,095700,2429285100,24750,24750,24750,24750,17
20230719,095600,2428864350,24750,24750,24750,24750,530
20230719,095500,2415746850,24750,24850,24850,24750,859
20230719,095400,2394465150,24900,24750,24900,24750,199
20230719,095300,2389514100,24800,24950,24950,24800,1910
20230719,095200,2342102100,24850,24800,24900,24800,1237
20230719,095100,2311309750,24800,24850,24900,24800,2332
20230719,095000,2253337450,24800,24850,24850,24800,428
20230719,094900,2242722550,24850,24900,24900,24850,158
20230719,094800,2238794800,24900,24800,24900,24800,1595
20230719,094700,2199103150,24800,24750,24900,24750,2397
20230719,094600,2139537800,24800,24800,24800,24800,50
20230719,094500,2138297800,24800,24850,24900,24800,2747
20230719,094400,2070134950,24850,24700,24900,24700,3537
20230719,094300,1982325750,24700,24750,24750,24650,1122
20230719,094200,1954632650,24750,24750,24750,24700,576
20230719,094100,1940402100,24750,24750,24750,24700,1193
20230719,094000,1910891850,24750,24750,24750,24700,888
20230719,093900,1888942400,24750,24750,24750,24750,793
20230719,093800,1869315650,24750,24800,24800,24700,1087
20230719,093700,1842411850,24800,24750,24800,24750,405
20230719,093600,1832378700,24750,24800,24800,24750,614
20230719,093500,1817162500,24800,24750,24800,24750,1342
20230719,093400,1783898350,24750,24800,24800,24750,325
20230719,093300,1775846450,24850,24800,24900,24750,1189
20230719,093200,1746370400,24800,24850,24850,24750,1931
20230719,093100,1698472300,24850,24950,24950,24850,1869
20230719,093000,1651959500,24900,24950,24950,24900,204
20230719,092900,1646874750,24950,25000,25000,24950,3377
20230719,092800,1562534650,25000,25050,25100,25000,1697
20230719,092700,1520053050,25100,25100,25100,25100,237
20230719,092600,1514104350,25050,25000,25050,25000,199
20230719,092500,1509129150,25000,25100,25150,25000,5223
20230719,092400,1378332700,25100,25250,25250,25100,2606
20230719,092300,1312657800,25250,25200,25250,25200,384
20230719,092200,1302964550,25250,25250,25250,25250,10
20230719,092100,1302712050,25250,25300,25300,25200,1071
20230719,092000,1275669300,25300,25250,25350,25250,2403
20230719,091900,1214898050,25200,25150,25250,25150,1527
20230719,091800,1176407850,25150,25250,25300,25150,1827
20230719,091700,1130331750,25250,25250,25300,25200,716
20230719,091600,1112230000,25350,25100,25350,25100,3586
20230719,091500,1021499950,25100,25100,25100,25100,501
20230719,091400,1008924850,25100,25300,25300,25050,3048
20230719,091300,932205650,25250,25200,25350,25150,3503
20230719,091200,843627400,25200,25050,25250,25050,3834
20230719,091100,747137950,25050,25100,25100,25050,1205
20230719,091000,716938150,25150,25150,25250,25100,1156
20230719,090900,687861800,25200,25150,25250,25150,2386
20230719,090800,627721800,25150,25050,25150,25000,1540
20230719,090700,589109350,25050,25200,25200,25000,1076
20230719,090600,562093150,25200,24950,25200,24950,1082
20230719,090500,534998550,24900,25100,25150,24900,2806
20230719,090400,464769350,25100,25250,25250,25100,565
20230719,090300,450570550,25250,25000,25250,24950,4439
20230719,090200,339078750,25050,25050,25050,24800,2545
20230719,090100,275569350,25050,25050,25100,24850,6775
20230719,090000,106239200,25050,25250,25250,24950,4220