stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183300,5895115750,24400,24400,24400,24400,6438
20230724,183200,5895115750,24400,24400,24400,24400,0
20230724,183100,5895115750,24400,24400,24400,24400,0
20230724,183000,5895115750,24400,24400,24400,24400,0
20230724,182900,5895115750,24400,24400,24400,24400,0
20230724,182800,5895115750,24400,24400,24400,24400,0
20230724,182700,5895115750,24400,24400,24400,24400,0
20230724,182600,5895115750,24400,24400,24400,24400,0
20230724,182500,5895115750,24400,24400,24400,24400,0
20230724,182400,5895115750,24400,24400,24400,24400,0
20230724,182300,5895115750,24400,24400,24400,24400,0
20230724,182200,5895115750,24400,24400,24400,24400,0
20230724,182100,5895115750,24400,24400,24400,24400,0
20230724,182000,5895115750,24400,24400,24400,24400,0
20230724,181900,5895115750,24400,24400,24400,24400,0
20230724,181800,5895115750,24400,24400,24400,24400,0
20230724,181700,5895115750,24400,24400,24400,24400,0
20230724,181600,5895115750,24400,24400,24400,24400,0
20230724,181500,5895115750,24400,24400,24400,24400,0
20230724,181400,5895115750,24400,24400,24400,24400,0
20230724,181300,5895115750,24400,24400,24400,24400,0
20230724,181200,5895115750,24400,24400,24400,24400,0
20230724,181100,5895115750,24400,24400,24400,24400,0
20230724,181000,5895115750,24400,24400,24400,24400,0
20230724,180900,5895115750,24400,24400,24400,24400,0
20230724,180800,5895115750,24400,24400,24400,24400,0
20230724,180700,5895115750,24400,24400,24400,24400,0
20230724,180600,5895115750,24400,24400,24400,24400,0
20230724,180500,5895115750,24400,24400,24400,24400,0
20230724,180400,5895115750,24400,24400,24400,24400,0
20230724,180300,5895115750,24400,24400,24400,24400,6438
20230724,180200,5895115750,24400,24400,24400,24400,0
20230724,180100,5895115750,24400,24400,24400,24400,0
20230724,180000,5895115750,24400,24400,24400,24400,0
20230724,175900,5895115750,24400,24400,24400,24400,0
20230724,175800,5895115750,24400,24400,24400,24400,0
20230724,175700,5895115750,24400,24400,24400,24400,0
20230724,175600,5895115750,24400,24400,24400,24400,0
20230724,175500,5895115750,24400,24400,24400,24400,0
20230724,175400,5895115750,24400,24400,24400,24400,0
20230724,175300,5895115750,24400,24400,24400,24400,0
20230724,175200,5895115750,24400,24400,24400,24400,0
20230724,175100,5895115750,24400,24400,24400,24400,0
20230724,175000,5895115750,24400,24400,24400,24400,0
20230724,174900,5895115750,24400,24400,24400,24400,0
20230724,174800,5895115750,24400,24400,24400,24400,0
20230724,174700,5895115750,24400,24400,24400,24400,0
20230724,174600,5895115750,24400,24400,24400,24400,0
20230724,174500,5895115750,24400,24400,24400,24400,0
20230724,174400,5895115750,24400,24400,24400,24400,0
20230724,174300,5895115750,24400,24400,24400,24400,0
20230724,174200,5895115750,24400,24400,24400,24400,0
20230724,174100,5895115750,24400,24400,24400,24400,0
20230724,174000,5895115750,24400,24400,24400,24400,0
20230724,173900,5895115750,24400,24400,24400,24400,0
20230724,173800,5895115750,24400,24400,24400,24400,0
20230724,173700,5895115750,24400,24400,24400,24400,0
20230724,173600,5895115750,24400,24400,24400,24400,0
20230724,173500,5895115750,24400,24400,24400,24400,0
20230724,173400,5895115750,24400,24400,24400,24400,0
20230724,173300,5895115750,24400,24400,24400,24400,6438
20230724,173200,5895115750,24400,24400,24400,24400,0
20230724,173100,5895115750,24400,24400,24400,24400,0
20230724,173000,5895115750,24400,24400,24400,24400,0
20230724,172900,5895115750,24400,24400,24400,24400,0
20230724,172800,5895115750,24400,24400,24400,24400,0
20230724,172700,5895115750,24400,24400,24400,24400,0
20230724,172600,5895115750,24400,24400,24400,24400,0
20230724,172500,5895115750,24400,24400,24400,24400,0
20230724,172400,5895115750,24400,24400,24400,24400,0
20230724,172300,5895115750,24400,24400,24400,24400,0
20230724,172200,5895115750,24400,24400,24400,24400,0
20230724,172100,5895115750,24400,24400,24400,24400,0
20230724,172000,5895115750,24400,24400,24400,24400,0
20230724,171900,5895115750,24400,24400,24400,24400,0
20230724,171800,5895115750,24400,24400,24400,24400,0
20230724,171700,5895115750,24400,24400,24400,24400,0
20230724,171600,5895115750,24400,24400,24400,24400,0
20230724,171500,5895115750,24400,24400,24400,24400,0
20230724,171400,5895115750,24400,24400,24400,24400,0
20230724,171300,5895115750,24400,24400,24400,24400,0
20230724,171200,5895115750,24400,24400,24400,24400,0
20230724,171100,5895115750,24400,24400,24400,24400,0
20230724,171000,5895115750,24400,24400,24400,24400,0
20230724,170900,5895115750,24400,24400,24400,24400,0
20230724,170800,5895115750,24400,24400,24400,24400,0
20230724,170700,5895115750,24400,24400,24400,24400,0
20230724,170600,5895115750,24400,24400,24400,24400,0
20230724,170500,5895115750,24400,24400,24400,24400,0
20230724,170400,5895115750,24400,24400,24400,24400,0
20230724,170300,5895115750,24400,24400,24400,24400,6438
20230724,170200,5895115750,24400,24400,24400,24400,0
20230724,170100,5895115750,24400,24400,24400,24400,0
20230724,170000,5895115750,24400,24400,24400,24400,0
20230724,165900,5895115750,24400,24400,24400,24400,0
20230724,165800,5895115750,24400,24400,24400,24400,0
20230724,165700,5895115750,24400,24400,24400,24400,0
20230724,165600,5895115750,24400,24400,24400,24400,0
20230724,165500,5895115750,24400,24400,24400,24400,0
20230724,165400,5895115750,24400,24400,24400,24400,0
20230724,165300,5895115750,24400,24400,24400,24400,0
20230724,165200,5895115750,24400,24400,24400,24400,0
20230724,165100,5895115750,24400,24400,24400,24400,0
20230724,165000,5895115750,24400,24400,24400,24400,0
20230724,164900,5895115750,24400,24400,24400,24400,0
20230724,164800,5895115750,24400,24400,24400,24400,0
20230724,164700,5895115750,24400,24400,24400,24400,0
20230724,164600,5895115750,24400,24400,24400,24400,0
20230724,164500,5895115750,24400,24400,24400,24400,0
20230724,164400,5895115750,24400,24400,24400,24400,0
20230724,164300,5895115750,24400,24400,24400,24400,0
20230724,164200,5895115750,24400,24400,24400,24400,0
20230724,164100,5895115750,24400,24400,24400,24400,0
20230724,164000,5895115750,24400,24400,24400,24400,0
20230724,163900,5895115750,24400,24400,24400,24400,0
20230724,163800,5895115750,24400,24400,24400,24400,0
20230724,163700,5895115750,24400,24400,24400,24400,0
20230724,163600,5895115750,24400,24400,24400,24400,0
20230724,163500,5895115750,24400,24400,24400,24400,0
20230724,163400,5895115750,24400,24400,24400,24400,0
20230724,163300,5895115750,24400,24400,24400,24400,6438
20230724,163200,5895115750,24400,24400,24400,24400,0
20230724,163100,5895115750,24400,24400,24400,24400,0
20230724,163000,5895115750,24400,24400,24400,24400,0
20230724,162900,5895115750,24400,24400,24400,24400,0
20230724,162800,5895115750,24400,24400,24400,24400,0
20230724,162700,5895115750,24400,24400,24400,24400,0
20230724,162600,5895115750,24400,24400,24400,24400,0
20230724,162500,5895115750,24400,24400,24400,24400,0
20230724,162400,5895115750,24400,24400,24400,24400,0
20230724,162300,5895115750,24400,24400,24400,24400,0
20230724,162200,5895115750,24400,24400,24400,24400,0
20230724,162100,5895115750,24400,24400,24400,24400,0
20230724,162000,5895115750,24400,24400,24400,24400,0
20230724,161900,5895115750,24400,24400,24400,24400,0
20230724,161800,5895115750,24400,24400,24400,24400,0
20230724,161700,5895115750,24400,24400,24400,24400,0
20230724,161600,5895115750,24400,24400,24400,24400,0
20230724,161500,5895115750,24400,24400,24400,24400,0
20230724,161400,5895115750,24400,24400,24400,24400,0
20230724,161300,5895115750,24400,24400,24400,24400,0
20230724,161200,5895115750,24400,24400,24400,24400,0
20230724,161100,5895115750,24400,24400,24400,24400,0
20230724,161000,5895115750,24400,24400,24400,24400,0
20230724,160900,5895115750,24400,24400,24400,24400,0
20230724,160800,5895115750,24400,24400,24400,24400,0
20230724,160700,5895115750,24400,24400,24400,24400,0
20230724,160600,5895115750,24400,24400,24400,24400,0
20230724,160500,5895115750,24400,24400,24400,24400,0
20230724,160400,5895115750,24400,24400,24400,24400,0
20230724,160300,5895115750,24400,24400,24400,24400,6438
20230724,160200,5895115750,24400,24400,24400,24400,0
20230724,160100,5895115750,24400,24400,24400,24400,0
20230724,160000,5895115750,24400,24400,24400,24400,0
20230724,155900,5895115750,24400,24400,24400,24400,0
20230724,155800,5895115750,24400,24400,24400,24400,0
20230724,155700,5895115750,24400,24400,24400,24400,0
20230724,155600,5895115750,24400,24400,24400,24400,0
20230724,155500,5895115750,24400,24400,24400,24400,0
20230724,155400,5895115750,24400,24400,24400,24400,0
20230724,155300,5895115750,24400,24400,24400,24400,0
20230724,155200,5895115750,24400,24400,24400,24400,0
20230724,155100,5895115750,24400,24400,24400,24400,0
20230724,155000,5895115750,24400,24400,24400,24400,0
20230724,154900,5895115750,24400,24400,24400,24400,0
20230724,154800,5895115750,24400,24400,24400,24400,0
20230724,154700,5895115750,24400,24400,24400,24400,0
20230724,154600,5895115750,24400,24400,24400,24400,0
20230724,154500,5895115750,24400,24400,24400,24400,0
20230724,154400,5895115750,24400,24400,24400,24400,0
20230724,154300,5895115750,24400,24400,24400,24400,0
20230724,154200,5895115750,24400,24400,24400,24400,0
20230724,154100,5895115750,24400,24400,24400,24400,0
20230724,154000,5895115750,24400,24400,24400,24400,0
20230724,153900,5895115750,24400,24400,24400,24400,0
20230724,153800,5895115750,24400,24400,24400,24400,0
20230724,153700,5895115750,24400,24400,24400,24400,0
20230724,153600,5895115750,24400,24400,24400,24400,0
20230724,153500,5895115750,24400,24400,24400,24400,0
20230724,153400,5895115750,24400,24400,24400,24400,0
20230724,153300,5895115750,24400,24400,24400,24400,6438
20230724,153200,5895115750,24400,24400,24400,24400,0
20230724,153100,5895115750,24400,24400,24400,24400,0
20230724,153000,5895115750,24400,24400,24400,24400,6438
20230724,152900,5738028550,24500,24500,24500,24500,0
20230724,152800,5738028550,24500,24500,24500,24500,0
20230724,152700,5738028550,24500,24500,24500,24500,0
20230724,152600,5738028550,24500,24500,24500,24500,0
20230724,152500,5738028550,24500,24500,24500,24500,0
20230724,152400,5738028550,24500,24500,24500,24500,0
20230724,152300,5738028550,24500,24500,24500,24500,0
20230724,152200,5738028550,24500,24500,24500,24500,0
20230724,152100,5738028550,24500,24500,24500,24500,0
20230724,152000,5738028550,24500,24500,24500,24500,0
20230724,151900,5738028550,24500,24550,24550,24500,714
20230724,151800,5720528450,24550,24500,24550,24450,1222
20230724,151700,5690552950,24500,24450,24550,24450,1035
20230724,151600,5665230150,24450,24450,24450,24400,365
20230724,151500,5656317800,24450,24550,24550,24450,332
20230724,151400,5648186900,24550,24500,24550,24500,904
20230724,151300,5626010150,24500,24500,24500,24500,425
20230724,151200,5615597650,24450,24500,24500,24450,213
20230724,151100,5610380150,24500,24500,24500,24500,237
20230724,151000,5604573650,24500,24500,24550,24500,474
20230724,150900,5592957000,24500,24500,24500,24500,10
20230724,150800,5592712000,24500,24500,24500,24500,161
20230724,150700,5588767500,24500,24450,24500,24400,361
20230724,150600,5579928650,24550,24550,24550,24550,0
20230724,150500,5579928650,24550,24450,24550,24450,1697
20230724,150400,5538348150,24400,24450,24450,24350,1449
20230724,150300,5502993150,24400,24400,24400,24400,245
20230724,150200,5497015150,24450,24450,24450,24400,380
20230724,150100,5487727000,24400,24450,24450,24400,89
20230724,150000,5485554800,24450,24500,24500,24450,1186
20230724,145900,5456555350,24500,24500,24500,24500,312
20230724,145800,5448911350,24500,24450,24500,24450,679
20230724,145700,5432276700,24450,24450,24450,24450,273
20230724,145600,5425601850,24500,24500,24500,24500,65
20230724,145500,5424009350,24500,24500,24500,24500,87
20230724,145400,5421877850,24550,24550,24550,24550,708
20230724,145300,5404496450,24550,24550,24550,24550,23
20230724,145200,5403931800,24550,24550,24550,24550,7
20230724,145100,5403759950,24500,24500,24550,24500,472
20230724,145000,5392179350,24500,24500,24500,24450,369
20230724,144900,5383139850,24550,24500,24550,24500,474
20230724,144800,5371526300,24500,24500,24500,24500,5
20230724,144700,5371403800,24500,24450,24500,24450,138
20230724,144600,5368029100,24500,24450,24500,24450,51
20230724,144500,5366781600,24500,24550,24550,24500,15
20230724,144400,5366413600,24550,24500,24550,24500,91
20230724,144300,5364182550,24550,24550,24550,24500,80
20230724,144200,5362219750,24550,24550,24550,24550,8
20230724,144100,5362023350,24550,24550,24550,24550,2
20230724,144000,5361974250,24550,24550,24550,24550,0
20230724,143900,5361974250,24550,24550,24550,24550,0
20230724,143800,5361974250,24550,24550,24550,24450,1190
20230724,143700,5332812500,24500,24450,24500,24450,770
20230724,143600,5313950000,24450,24400,24450,24400,1156
20230724,143500,5285725600,24400,24400,24400,24400,20
20230724,143400,5285237600,24400,24400,24400,24400,0
20230724,143300,5285237600,24400,24400,24400,24400,29
20230724,143200,5284530000,24400,24400,24400,24400,230
20230724,143100,5278918000,24400,24400,24400,24400,883
20230724,143000,5257372800,24400,24400,24400,24400,7
20230724,142900,5257202000,24350,24400,24400,24350,21
20230724,142800,5256689750,24400,24400,24400,24400,4
20230724,142700,5256592150,24400,24400,24400,24400,12
20230724,142600,5256299350,24350,24350,24350,24350,1
20230724,142500,5256275000,24350,24350,24350,24350,1585
20230724,142400,5217680250,24350,24350,24350,24350,0
20230724,142300,5217680250,24350,24350,24350,24350,216
20230724,142200,5212420650,24350,24350,24350,24350,106
20230724,142100,5209839550,24350,24350,24350,24350,89
20230724,142000,5207672400,24350,24400,24400,24350,661
20230724,141900,5191574550,24400,24400,24400,24400,7
20230724,141800,5191403750,24400,24400,24400,24400,536
20230724,141700,5178325350,24450,24500,24500,24450,1579
20230724,141600,5139718250,24500,24450,24500,24450,218
20230724,141500,5134379050,24450,24500,24500,24450,325
20230724,141400,5126416600,24500,24500,24500,24500,242
20230724,141300,5120487600,24500,24550,24550,24500,151
20230724,141200,5116785550,24550,24500,24550,24500,616
20230724,141100,5101673550,24550,24500,24550,24500,766
20230724,141000,5082901650,24500,24500,24500,24500,6
20230724,140900,5082754650,24450,24450,24450,24450,1
20230724,140800,5082730200,24450,24450,24450,24450,0
20230724,140700,5082730200,24450,24450,24450,24450,2
20230724,140600,5082681300,24400,24400,24400,24400,12
20230724,140500,5082388500,24400,24400,24400,24400,0
20230724,140400,5082388500,24400,24400,24400,24400,0
20230724,140300,5082388500,24400,24400,24400,24400,59
20230724,140200,5080948900,24400,24450,24450,24400,337
20230724,140100,5072713600,24450,24450,24450,24450,0
20230724,140000,5072713600,24450,24450,24450,24450,0
20230724,135900,5072713600,24450,24400,24450,24350,44
20230724,135800,5071639000,24400,24400,24400,24400,144
20230724,135700,5068125400,24400,24400,24400,24400,56
20230724,135600,5066759000,24400,24400,24450,24400,183
20230724,135500,5062289200,24350,24350,24350,24350,0
20230724,135400,5062289200,24350,24450,24450,24350,308
20230724,135300,5054788600,24350,24350,24350,24350,200
20230724,135200,5049918600,24400,24400,24400,24350,481
20230724,135100,5038184700,24350,24300,24350,24300,594
20230724,135000,5023747850,24350,24350,24350,24350,159
20230724,134900,5019876200,24350,24350,24350,24350,18
20230724,134800,5019437900,24350,24350,24350,24350,100
20230724,134700,5017002900,24350,24350,24350,24350,121
20230724,134600,5014056550,24350,24400,24400,24350,1568
20230724,134500,4975850750,24450,24500,24500,24350,1485
20230724,134400,4939525150,24500,24500,24500,24500,600
20230724,134300,4924825150,24500,24350,24500,24300,943
20230724,134200,4901775000,24350,24350,24400,24350,896
20230724,134100,4879951400,24300,24300,24350,24300,438
20230724,134000,4869303350,24250,24250,24250,24250,648
20230724,133900,4853589350,24300,24350,24400,24300,5035
20230724,133800,4731117800,24350,24400,24400,24350,1330
20230724,133700,4698675800,24400,24450,24450,24400,1170
20230724,133600,4670115750,24450,24450,24500,24450,681
20230724,133500,4653465150,24450,24450,24500,24450,1377
20230724,133400,4619793850,24500,24550,24550,24500,2231
20230724,133300,4565133850,24500,24500,24500,24500,667
20230724,133200,4548792350,24500,24550,24550,24500,2332
20230724,133100,4491544500,24550,24650,24650,24550,762
20230724,133000,4472784200,24600,24600,24650,24600,3915
20230724,132900,4376475100,24600,24650,24650,24600,379
20230724,132800,4367150700,24650,24650,24650,24650,517
20230724,132700,4354406650,24700,24650,24700,24650,282
20230724,132600,4347454800,24650,24700,24700,24650,726
20230724,132500,4329548800,24650,24700,24700,24650,1256
20230724,132400,4298558850,24700,24700,24700,24700,0
20230724,132300,4298558850,24700,24750,24750,24700,293
20230724,132200,4291320450,24750,24750,24750,24750,212
20230724,132100,4286073450,24800,24800,24800,24800,21
20230724,132000,4285552650,24750,24750,24750,24750,513
20230724,131900,4272855900,24700,24700,24750,24700,7
20230724,131800,4272682950,24750,24700,24750,24700,168
20230724,131700,4268533300,24750,24700,24750,24700,216
20230724,131600,4263198000,24700,24650,24700,24650,236
20230724,131500,4257375450,24650,24650,24650,24650,289
20230724,131400,4250251600,24700,24700,24700,24700,284
20230724,131300,4243236800,24700,24700,24700,24700,149
20230724,131200,4239556500,24700,24700,24700,24700,212
20230724,131100,4234320100,24750,24750,24750,24750,321
20230724,131000,4226375350,24750,24750,24750,24750,0
20230724,130900,4226375350,24750,24750,24750,24750,2
20230724,130800,4226325850,24750,24750,24750,24750,5
20230724,130700,4226202100,24750,24750,24750,24750,2
20230724,130600,4226152600,24750,24800,24800,24750,6
20230724,130500,4226003850,24700,24750,24800,24700,334
20230724,130400,4217733700,24750,24750,24750,24750,1
20230724,130300,4217708950,24750,24750,24750,24750,200
20230724,130200,4212758950,24750,24750,24750,24750,97
20230724,130100,4210358200,24750,24750,24750,24750,103
20230724,130000,4207808950,24750,24750,24750,24750,520
20230724,125900,4194938950,24700,24650,24750,24650,594
20230724,125800,4180268100,24700,24700,24700,24700,642
20230724,125700,4164410700,24700,24700,24700,24700,33
20230724,125600,4163595600,24700,24750,24750,24700,56
20230724,125500,4162209900,24750,24700,24750,24700,785
20230724,125400,4142802900,24750,24700,24750,24700,356
20230724,125300,4134009600,24750,24750,24750,24700,84
20230724,125200,4131932200,24700,24750,24750,24700,95
20230724,125100,4129581200,24750,24750,24750,24750,110
20230724,125000,4126858700,24750,24700,24750,24700,100
20230724,124900,4124387850,24750,24750,24750,24750,223
20230724,124800,4118868600,24750,24750,24800,24750,75
20230724,124700,4117012300,24750,24750,24750,24750,513
20230724,124600,4104315550,24750,24800,24800,24750,1014
20230724,124500,4079191400,24800,24800,24800,24800,532
20230724,124400,4065997800,24750,24800,24800,24750,126
20230724,124300,4062873050,24800,24850,24850,24800,344
20230724,124200,4054341200,24850,24850,24900,24850,287
20230724,124100,4047206600,24850,24800,24850,24800,546
20230724,124000,4033649550,24800,24750,24800,24750,60
20230724,123900,4032164450,24800,24750,24800,24750,278
20230724,123800,4025279350,24750,24750,24750,24750,364
20230724,123700,4016270350,24750,24700,24750,24700,51
20230724,123600,4015008650,24700,24750,24750,24700,23
20230724,123500,4014439450,24750,24700,24750,24700,6
20230724,123400,4014291200,24700,24700,24700,24700,28
20230724,123300,4013599600,24700,24700,24700,24700,321
20230724,123200,4005670900,24700,24700,24750,24700,659
20230724,123100,3989393050,24700,24750,24750,24700,272
20230724,123000,3982661150,24750,24850,24850,24750,954
20230724,122900,3958981450,24850,24900,24900,24850,103
20230724,122800,3956417150,24900,24950,24950,24900,275
20230724,122700,3949563600,24950,24900,24950,24900,348
20230724,122600,3940889050,24900,24900,24900,24900,173
20230724,122500,3936581350,24900,24900,24950,24900,111
20230724,122400,3933816950,24900,24900,24900,24850,162
20230724,122300,3929783200,24900,24900,24900,24850,335
20230724,122200,3921444450,24850,24950,24950,24850,241
20230724,122100,3915442550,24900,24900,24900,24900,386
20230724,122000,3905831150,24900,24950,24950,24900,194
20230724,121900,3900991150,24950,24900,24950,24900,882
20230724,121800,3879023550,24950,24900,24950,24900,2034
20230724,121700,3828317450,24850,24950,24950,24850,94
20230724,121600,3825976700,24900,24850,24900,24850,1488
20230724,121500,3788929350,24850,24800,24850,24800,393
20230724,121400,3779164350,24800,24850,24850,24800,20
20230724,121300,3778668100,24850,24850,24900,24850,1318
20230724,121200,3745866850,24850,24900,24900,24850,1368
20230724,121100,3711854500,24850,24900,24900,24850,892
20230724,121000,3689652850,24900,24850,24900,24800,2348
20230724,120900,3631308450,24850,24800,24850,24800,462
20230724,120800,3619828600,24850,24750,24850,24750,3187
20230724,120700,3540837000,24750,24700,24750,24700,34
20230724,120600,3539996500,24700,24750,24750,24700,202
20230724,120500,3535007050,24700,24750,24750,24700,142
20230724,120400,3531499400,24750,24750,24750,24750,90
20230724,120300,3529271900,24700,24750,24750,24700,687
20230724,120200,3512302500,24750,24650,24750,24650,1358
20230724,120100,3478760050,24700,24650,24700,24650,19
20230724,120000,3478291600,24650,24650,24650,24600,1692
20230724,115900,3436588800,24650,24650,24700,24650,219
20230724,115800,3431190050,24700,24700,24700,24650,179
20230724,115700,3426776600,24700,24650,24700,24650,150
20230724,115600,3423074100,24650,24700,24700,24650,22
20230724,115500,3422530800,24650,24650,24700,24650,253
20230724,115400,3416292050,24700,24700,24700,24700,11
20230724,115300,3416020350,24700,24700,24700,24700,60
20230724,115200,3414538350,24700,24700,24700,24700,230
20230724,115100,3408857350,24700,24700,24700,24700,223
20230724,115000,3403349250,24700,24650,24700,24650,310
20230724,114900,3395692750,24700,24700,24700,24650,39
20230724,114800,3394729700,24700,24700,24700,24700,129
20230724,114700,3391543400,24650,24700,24700,24650,573
20230724,114600,3377390350,24700,24700,24700,24650,1659
20230724,114500,3336473550,24700,24750,24750,24700,622
20230724,114400,3321109150,24750,24700,24750,24700,665
20230724,114300,3304675400,24700,24600,24700,24600,2223
20230724,114200,3249838150,24650,24650,24650,24600,380
20230724,114100,3240487150,24650,24650,24650,24650,355
20230724,114000,3231736400,24650,24650,24650,24650,0
20230724,113900,3231736400,24650,24600,24650,24600,170
20230724,113800,3227550900,24600,24650,24650,24600,61
20230724,113700,3226050250,24650,24600,24650,24600,413
20230724,113600,3215890100,24600,24600,24600,24550,1340
20230724,113500,3182941100,24600,24600,24600,24550,105
20230724,113400,3180358700,24600,24550,24600,24550,12
20230724,113300,3180063550,24550,24600,24600,24550,762
20230724,113200,3161318550,24600,24500,24600,24500,593
20230724,113100,3146760600,24550,24550,24550,24500,3
20230724,113000,3146687000,24500,24500,24500,24500,50
20230724,112900,3145462000,24500,24500,24500,24500,326
20230724,112800,3137475000,24450,24450,24500,24450,686
20230724,112700,3120697500,24450,24450,24500,24450,1206
20230724,112600,3091204300,24450,24450,24450,24450,742
20230724,112500,3073062400,24500,24500,24500,24500,0
20230724,112400,3073062400,24500,24500,24500,24500,25
20230724,112300,3072449900,24500,24450,24500,24450,355
20230724,112200,3063755900,24500,24450,24500,24450,194
20230724,112100,3059012100,24450,24450,24450,24400,1258
20230724,112000,3028297500,24450,24450,24450,24450,42
20230724,111900,3027270600,24450,24450,24500,24450,292
20230724,111800,3020130950,24500,24500,24500,24500,54
20230724,111700,3018807950,24450,24450,24450,24450,99
20230724,111600,3016387400,24450,24500,24500,24450,77
20230724,111500,3014503700,24450,24500,24500,24450,978
20230724,111400,2990576700,24500,24500,24500,24500,115
20230724,111300,2987759200,24500,24500,24500,24500,783
20230724,111200,2968575700,24550,24550,24550,24550,40
20230724,111100,2967593700,24550,24550,24550,24550,265
20230724,111000,2961087950,24550,24550,24550,24500,903
20230724,110900,2938944950,24550,24600,24600,24550,68
20230724,110800,2937273300,24600,24600,24600,24600,23
20230724,110700,2936707500,24550,24550,24600,24550,594
20230724,110600,2922109800,24600,24600,24600,24600,202
20230724,110500,2917140600,24600,24550,24600,24550,577
20230724,110400,2902975200,24550,24550,24600,24550,75
20230724,110300,2901133800,24550,24550,24550,24550,622
20230724,110200,2885863700,24500,24500,24500,24500,255
20230724,110100,2879616200,24500,24500,24550,24500,75
20230724,110000,2877778550,24550,24600,24600,24500,1433
20230724,105900,2842637250,24550,24500,24550,24500,9
20230724,105800,2842416500,24500,24500,24600,24500,1556
20230724,105700,2804247250,24500,24500,24500,24450,539
20230724,105600,2791067300,24500,24500,24500,24450,892
20230724,105500,2769241700,24500,24450,24500,24450,569
20230724,105400,2755301850,24500,24450,24500,24450,338
20230724,105300,2747032350,24450,24450,24500,24450,42
20230724,105200,2746005300,24450,24450,24450,24450,32
20230724,105100,2745222900,24450,24500,24500,24450,772
20230724,105000,2726326100,24500,24500,24500,24500,0
20230724,104900,2726326100,24500,24500,24500,24500,153
20230724,104800,2722577600,24450,24600,24600,24450,856
20230724,104700,2701613100,24600,24500,24600,24500,9
20230724,104600,2701392000,24500,24600,24600,24500,1683
20230724,104500,2660035800,24650,24650,24700,24600,241
20230724,104400,2654103200,24650,24700,24700,24650,246
20230724,104300,2648036800,24700,24650,24750,24650,1154
20230724,104200,2619585550,24650,24750,24750,24650,1355
20230724,104100,2586114100,24750,24650,24800,24650,2500
20230724,104000,2524289550,24650,24650,24650,24600,225
20230724,103900,2518743600,24650,24600,24650,24600,677
20230724,103800,2502089150,24650,24650,24650,24600,195
20230724,103700,2497285700,24600,24650,24650,24600,1217
20230724,103600,2467347150,24600,24700,24700,24550,1692
20230724,103500,2425748350,24650,24700,24750,24650,2516
20230724,103400,2363656900,24700,24700,24700,24650,2719
20230724,103300,2296531450,24600,24550,24700,24550,2423
20230724,103200,2236950300,24500,24500,24500,24500,1054
20230724,103100,2211127300,24500,24500,24500,24450,90
20230724,103000,2208924900,24500,24400,24500,24400,194
20230724,102900,2204181750,24400,24400,24450,24400,695
20230724,102800,2187203650,24400,24300,24400,24300,1814
20230724,102700,2143051700,24300,24300,24300,24300,1346
20230724,102600,2110343900,24350,24350,24350,24300,260
20230724,102500,2104014400,24350,24350,24350,24350,4
20230724,102400,2103917000,24350,24350,24350,24350,111
20230724,102300,2101214150,24250,24400,24400,24250,347
20230724,102200,2092774150,24400,24400,24400,24400,2
20230724,102100,2092725350,24400,24350,24400,24350,64
20230724,102000,2091164250,24350,24500,24500,24150,5600
20230724,101900,1954823500,24500,24400,24500,24400,639
20230724,101800,1939217550,24400,24400,24400,24400,217
20230724,101700,1933922750,24400,24400,24400,24350,498
20230724,101600,1921774050,24450,24400,24450,24400,860
20230724,101500,1900785500,24400,24400,24400,24400,78
20230724,101400,1898882300,24400,24400,24400,24400,83
20230724,101300,1896857100,24350,24400,24400,24300,3170
20230724,101200,1819697150,24400,24450,24450,24400,1031
20230724,101100,1794536650,24400,24400,24400,24400,98
20230724,101000,1792145450,24400,24400,24450,24350,472
20230724,100900,1780627250,24350,24500,24500,24350,2013
20230724,100800,1731488500,24450,24550,24550,24450,787
20230724,100700,1712210200,24550,24400,24550,24400,2780
20230724,100600,1644167150,24400,24400,24400,24400,1290
20230724,100500,1612691150,24400,24400,24450,24350,1971
20230724,100400,1564587500,24400,24350,24400,24300,369
20230724,100300,1555602800,24350,24350,24350,24350,1097
20230724,100200,1528890850,24350,24300,24350,24250,211
20230724,100100,1523764200,24300,24300,24300,24300,114
20230724,100000,1520994000,24300,24200,24300,24200,447
20230724,095900,1510159500,24200,24250,24250,24200,224
20230724,095800,1504738650,24250,24300,24300,24200,225
20230724,095700,1499289400,24300,24300,24300,24300,50
20230724,095600,1498074400,24250,24200,24250,24200,1091
20230724,095500,1471652750,24050,24150,24150,24000,2816
20230724,095400,1403868800,24150,24150,24150,24150,205
20230724,095300,1398918050,24150,24150,24150,24150,286
20230724,095200,1392011150,24200,24200,24200,24200,74
20230724,095100,1390220350,24200,24200,24200,24150,45
20230724,095000,1389131600,24200,24150,24200,24100,290
20230724,094900,1382127900,24150,24150,24150,24100,235
20230724,094800,1376458650,24150,24150,24150,24150,1005
20230724,094700,1352187900,24100,24100,24100,24100,810
20230724,094600,1332666900,24100,24150,24150,24100,54
20230724,094500,1331364300,24150,24100,24200,24100,693
20230724,094400,1314643300,24100,24050,24100,24050,1188
20230724,094300,1286065400,24000,24100,24100,24000,647
20230724,094200,1270511400,24000,24100,24100,24000,357
20230724,094100,1261920000,24100,24100,24100,24000,1344
20230724,094000,1229608250,24100,24050,24200,24050,2464
20230724,093900,1170097600,24050,24100,24100,24050,1644
20230724,093800,1130556500,24100,24100,24100,24100,535
20230724,093700,1117663000,24100,24150,24150,24100,275
20230724,093600,1111033700,24100,24150,24150,24100,255
20230724,093500,1104880950,24200,24100,24200,24100,703
20230724,093400,1087910450,24100,24150,24150,24100,170
20230724,093300,1083813100,24150,24250,24250,24150,2815
20230724,093200,1015724250,24250,24250,24250,24250,97
20230724,093100,1013372000,24250,24250,24250,24200,118
20230724,093000,1010511350,24250,24250,24250,24250,37
20230724,092900,1009614100,24250,24250,24300,24200,153
20230724,092800,1005902750,24250,24200,24300,24200,488
20230724,092700,994081750,24200,24400,24400,24200,2408
20230724,092600,935649050,24400,24400,24500,24350,3279
20230724,092500,855550700,24450,24350,24450,24300,2935
20230724,092400,784025450,24300,24200,24300,24150,2121
20230724,092300,732528050,24150,24150,24150,24150,682
20230724,092200,716057750,24150,24150,24150,24150,636
20230724,092100,700698350,24150,24050,24150,24050,6
20230724,092000,700553850,24100,24050,24100,24000,1310
20230724,091900,669080700,24050,24100,24100,24050,892
20230724,091800,647624350,24150,24200,24200,24150,1104
20230724,091700,620959200,24200,24200,24250,24200,836
20230724,091600,600721950,24200,24250,24250,24200,1124
20230724,091500,573472900,24250,24300,24350,24250,1075
20230724,091400,547362500,24300,24300,24300,24250,2856
20230724,091300,477981700,24300,24250,24300,24250,649
20230724,091200,462223100,24200,24000,24200,24000,2610
20230724,091100,399385400,24000,24000,24000,24000,290
20230724,091000,392425400,24000,24100,24100,24000,1995
20230724,090900,344509950,24050,24100,24100,24050,363
20230724,090800,335777950,24100,24000,24100,24000,504
20230724,090700,323644600,24000,24000,24000,23950,705
20230724,090600,306729200,23950,24000,24000,23950,2009
20230724,090500,258608500,24000,23950,24000,23950,432
20230724,090400,248240650,23950,24100,24100,23900,1649
20230724,090300,208714250,24050,24100,24150,24050,1135
20230724,090200,181350500,24100,24100,24100,24050,946
20230724,090100,158581900,24100,24200,24200,24050,1503
20230724,090000,122319650,24300,24250,24300,24100,4949