stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185400,7158583400,24300,24300,24300,24300,2256
20230718,185300,7158583400,24300,24300,24300,24300,0
20230718,185200,7158583400,24300,24300,24300,24300,0
20230718,185100,7158583400,24300,24300,24300,24300,0
20230718,185000,7158583400,24300,24300,24300,24300,0
20230718,184900,7158583400,24300,24300,24300,24300,0
20230718,184800,7158583400,24300,24300,24300,24300,0
20230718,184700,7158583400,24300,24300,24300,24300,0
20230718,184600,7158583400,24300,24300,24300,24300,0
20230718,184500,7158583400,24300,24300,24300,24300,0
20230718,184400,7158583400,24300,24300,24300,24300,0
20230718,184300,7158583400,24300,24300,24300,24300,0
20230718,184200,7158583400,24300,24300,24300,24300,0
20230718,184100,7158583400,24300,24300,24300,24300,0
20230718,184000,7158583400,24300,24300,24300,24300,0
20230718,183900,7158583400,24300,24300,24300,24300,0
20230718,183800,7158583400,24300,24300,24300,24300,0
20230718,183700,7158583400,24300,24300,24300,24300,0
20230718,183600,7158583400,24300,24300,24300,24300,0
20230718,183500,7158583400,24300,24300,24300,24300,0
20230718,183400,7158583400,24300,24300,24300,24300,0
20230718,183300,7158583400,24300,24300,24300,24300,0
20230718,183200,7158583400,24300,24300,24300,24300,0
20230718,183100,7158583400,24300,24300,24300,24300,0
20230718,183000,7158583400,24300,24300,24300,24300,0
20230718,182900,7158583400,24300,24300,24300,24300,0
20230718,182800,7158583400,24300,24300,24300,24300,0
20230718,182700,7158583400,24300,24300,24300,24300,0
20230718,182600,7158583400,24300,24300,24300,24300,0
20230718,182500,7158583400,24300,24300,24300,24300,0
20230718,182400,7158583400,24300,24300,24300,24300,2256
20230718,182300,7158583400,24300,24300,24300,24300,0
20230718,182200,7158583400,24300,24300,24300,24300,0
20230718,182100,7158583400,24300,24300,24300,24300,0
20230718,182000,7158583400,24300,24300,24300,24300,0
20230718,181900,7158583400,24300,24300,24300,24300,0
20230718,181800,7158583400,24300,24300,24300,24300,0
20230718,181700,7158583400,24300,24300,24300,24300,0
20230718,181600,7158583400,24300,24300,24300,24300,0
20230718,181500,7158583400,24300,24300,24300,24300,0
20230718,181400,7158583400,24300,24300,24300,24300,0
20230718,181300,7158583400,24300,24300,24300,24300,0
20230718,181200,7158583400,24300,24300,24300,24300,0
20230718,181100,7158583400,24300,24300,24300,24300,0
20230718,181000,7158583400,24300,24300,24300,24300,0
20230718,180900,7158583400,24300,24300,24300,24300,0
20230718,180800,7158583400,24300,24300,24300,24300,0
20230718,180700,7158583400,24300,24300,24300,24300,0
20230718,180600,7158583400,24300,24300,24300,24300,0
20230718,180500,7158583400,24300,24300,24300,24300,0
20230718,180400,7158583400,24300,24300,24300,24300,0
20230718,180300,7158583400,24300,24300,24300,24300,0
20230718,180200,7158583400,24300,24300,24300,24300,0
20230718,180100,7158583400,24300,24300,24300,24300,0
20230718,180000,7158583400,24300,24300,24300,24300,0
20230718,175900,7158583400,24300,24300,24300,24300,0
20230718,175800,7158583400,24300,24300,24300,24300,0
20230718,175700,7158583400,24300,24300,24300,24300,0
20230718,175600,7158583400,24300,24300,24300,24300,0
20230718,175500,7158583400,24300,24300,24300,24300,0
20230718,175400,7158583400,24300,24300,24300,24300,2256
20230718,175300,7158583400,24300,24300,24300,24300,0
20230718,175200,7158583400,24300,24300,24300,24300,0
20230718,175100,7158583400,24300,24300,24300,24300,0
20230718,175000,7158583400,24300,24300,24300,24300,0
20230718,174900,7158583400,24300,24300,24300,24300,0
20230718,174800,7158583400,24300,24300,24300,24300,0
20230718,174700,7158583400,24300,24300,24300,24300,0
20230718,174600,7158583400,24300,24300,24300,24300,0
20230718,174500,7158583400,24300,24300,24300,24300,0
20230718,174400,7158583400,24300,24300,24300,24300,0
20230718,174300,7158583400,24300,24300,24300,24300,0
20230718,174200,7158583400,24300,24300,24300,24300,0
20230718,174100,7158583400,24300,24300,24300,24300,0
20230718,174000,7158583400,24300,24300,24300,24300,0
20230718,173900,7158583400,24300,24300,24300,24300,0
20230718,173800,7158583400,24300,24300,24300,24300,0
20230718,173700,7158583400,24300,24300,24300,24300,0
20230718,173600,7158583400,24300,24300,24300,24300,0
20230718,173500,7158583400,24300,24300,24300,24300,0
20230718,173400,7158583400,24300,24300,24300,24300,0
20230718,173300,7158583400,24300,24300,24300,24300,0
20230718,173200,7158583400,24300,24300,24300,24300,0
20230718,173100,7158583400,24300,24300,24300,24300,0
20230718,173000,7158583400,24300,24300,24300,24300,0
20230718,172900,7158583400,24300,24300,24300,24300,0
20230718,172800,7158583400,24300,24300,24300,24300,0
20230718,172700,7158583400,24300,24300,24300,24300,0
20230718,172600,7158583400,24300,24300,24300,24300,0
20230718,172500,7158583400,24300,24300,24300,24300,0
20230718,172400,7158583400,24300,24300,24300,24300,2256
20230718,172300,7158583400,24300,24300,24300,24300,0
20230718,172200,7158583400,24300,24300,24300,24300,0
20230718,172100,7158583400,24300,24300,24300,24300,0
20230718,172000,7158583400,24300,24300,24300,24300,0
20230718,171900,7158583400,24300,24300,24300,24300,0
20230718,171800,7158583400,24300,24300,24300,24300,0
20230718,171700,7158583400,24300,24300,24300,24300,0
20230718,171600,7158583400,24300,24300,24300,24300,0
20230718,171500,7158583400,24300,24300,24300,24300,0
20230718,171400,7158583400,24300,24300,24300,24300,0
20230718,171300,7158583400,24300,24300,24300,24300,0
20230718,171200,7158583400,24300,24300,24300,24300,0
20230718,171100,7158583400,24300,24300,24300,24300,0
20230718,171000,7158583400,24300,24300,24300,24300,0
20230718,170900,7158583400,24300,24300,24300,24300,0
20230718,170800,7158583400,24300,24300,24300,24300,0
20230718,170700,7158583400,24300,24300,24300,24300,0
20230718,170600,7158583400,24300,24300,24300,24300,0
20230718,170500,7158583400,24300,24300,24300,24300,0
20230718,170400,7158583400,24300,24300,24300,24300,0
20230718,170300,7158583400,24300,24300,24300,24300,0
20230718,170200,7158583400,24300,24300,24300,24300,0
20230718,170100,7158583400,24300,24300,24300,24300,0
20230718,170000,7158583400,24300,24300,24300,24300,0
20230718,165900,7158583400,24300,24300,24300,24300,0
20230718,165800,7158583400,24300,24300,24300,24300,0
20230718,165700,7158583400,24300,24300,24300,24300,0
20230718,165600,7158583400,24300,24300,24300,24300,0
20230718,165500,7158583400,24300,24300,24300,24300,0
20230718,165400,7158583400,24300,24300,24300,24300,2256
20230718,165300,7158583400,24300,24300,24300,24300,0
20230718,165200,7158583400,24300,24300,24300,24300,0
20230718,165100,7158583400,24300,24300,24300,24300,0
20230718,165000,7158583400,24300,24300,24300,24300,0
20230718,164900,7158583400,24300,24300,24300,24300,0
20230718,164800,7158583400,24300,24300,24300,24300,0
20230718,164700,7158583400,24300,24300,24300,24300,0
20230718,164600,7158583400,24300,24300,24300,24300,0
20230718,164500,7158583400,24300,24300,24300,24300,0
20230718,164400,7158583400,24300,24300,24300,24300,0
20230718,164300,7158583400,24300,24300,24300,24300,0
20230718,164200,7158583400,24300,24300,24300,24300,0
20230718,164100,7158583400,24300,24300,24300,24300,0
20230718,164000,7158583400,24300,24300,24300,24300,0
20230718,163900,7158583400,24300,24300,24300,24300,0
20230718,163800,7158583400,24300,24300,24300,24300,0
20230718,163700,7158583400,24300,24300,24300,24300,0
20230718,163600,7158583400,24300,24300,24300,24300,0
20230718,163500,7158583400,24300,24300,24300,24300,0
20230718,163400,7158583400,24300,24300,24300,24300,0
20230718,163300,7158583400,24300,24300,24300,24300,0
20230718,163200,7158583400,24300,24300,24300,24300,0
20230718,163100,7158583400,24300,24300,24300,24300,0
20230718,163000,7158583400,24300,24300,24300,24300,0
20230718,162900,7158583400,24300,24300,24300,24300,0
20230718,162800,7158583400,24300,24300,24300,24300,0
20230718,162700,7158583400,24300,24300,24300,24300,0
20230718,162600,7158583400,24300,24300,24300,24300,0
20230718,162500,7158583400,24300,24300,24300,24300,0
20230718,162400,7158583400,24300,24300,24300,24300,2256
20230718,162300,7158583400,24300,24300,24300,24300,0
20230718,162200,7158583400,24300,24300,24300,24300,0
20230718,162100,7158583400,24300,24300,24300,24300,0
20230718,162000,7158583400,24300,24300,24300,24300,0
20230718,161900,7158583400,24300,24300,24300,24300,0
20230718,161800,7158583400,24300,24300,24300,24300,0
20230718,161700,7158583400,24300,24300,24300,24300,0
20230718,161600,7158583400,24300,24300,24300,24300,0
20230718,161500,7158583400,24300,24300,24300,24300,0
20230718,161400,7158583400,24300,24300,24300,24300,0
20230718,161300,7158583400,24300,24300,24300,24300,0
20230718,161200,7158583400,24300,24300,24300,24300,0
20230718,161100,7158583400,24300,24300,24300,24300,0
20230718,161000,7158583400,24300,24300,24300,24300,0
20230718,160900,7158583400,24300,24300,24300,24300,0
20230718,160800,7158583400,24300,24300,24300,24300,0
20230718,160700,7158583400,24300,24300,24300,24300,0
20230718,160600,7158583400,24300,24300,24300,24300,0
20230718,160500,7158583400,24300,24300,24300,24300,0
20230718,160400,7158583400,24300,24300,24300,24300,0
20230718,160300,7158583400,24300,24300,24300,24300,0
20230718,160200,7158583400,24300,24300,24300,24300,0
20230718,160100,7158583400,24300,24300,24300,24300,0
20230718,160000,7158583400,24300,24300,24300,24300,0
20230718,155900,7158583400,24300,24300,24300,24300,0
20230718,155800,7158583400,24300,24300,24300,24300,0
20230718,155700,7158583400,24300,24300,24300,24300,0
20230718,155600,7158583400,24300,24300,24300,24300,0
20230718,155500,7158583400,24300,24300,24300,24300,0
20230718,155400,7158583400,24300,24300,24300,24300,2256
20230718,155300,7158583400,24300,24300,24300,24300,0
20230718,155200,7158583400,24300,24300,24300,24300,0
20230718,155100,7158583400,24300,24300,24300,24300,0
20230718,155000,7158583400,24300,24300,24300,24300,0
20230718,154900,7158583400,24300,24300,24300,24300,0
20230718,154800,7158583400,24300,24300,24300,24300,0
20230718,154700,7158583400,24300,24300,24300,24300,0
20230718,154600,7158583400,24300,24300,24300,24300,0
20230718,154500,7158583400,24300,24300,24300,24300,0
20230718,154400,7158583400,24300,24300,24300,24300,0
20230718,154300,7158583400,24300,24300,24300,24300,0
20230718,154200,7158583400,24300,24300,24300,24300,0
20230718,154100,7158583400,24300,24300,24300,24300,0
20230718,154000,7158583400,24300,24300,24300,24300,0
20230718,153900,7158583400,24300,24300,24300,24300,0
20230718,153800,7158583400,24300,24300,24300,24300,0
20230718,153700,7158583400,24300,24300,24300,24300,0
20230718,153600,7158583400,24300,24300,24300,24300,0
20230718,153500,7158583400,24300,24300,24300,24300,0
20230718,153400,7158583400,24300,24300,24300,24300,0
20230718,153300,7158583400,24300,24300,24300,24300,0
20230718,153200,7158583400,24300,24300,24300,24300,0
20230718,153100,7158583400,24300,24300,24300,24300,0
20230718,153000,7158583400,24300,24300,24300,24300,2256
20230718,152900,7103762600,24250,24250,24250,24250,0
20230718,152800,7103762600,24250,24250,24250,24250,0
20230718,152700,7103762600,24250,24250,24250,24250,0
20230718,152600,7103762600,24250,24250,24250,24250,0
20230718,152500,7103762600,24250,24250,24250,24250,0
20230718,152400,7103762600,24250,24250,24250,24250,0
20230718,152300,7103762600,24250,24250,24250,24250,0
20230718,152200,7103762600,24250,24250,24250,24250,0
20230718,152100,7103762600,24250,24250,24250,24250,0
20230718,152000,7103762600,24250,24250,24250,24250,0
20230718,151900,7103762600,24250,24200,24250,24150,459
20230718,151800,7092642150,24200,24250,24250,24200,1167
20230718,151700,7064382450,24250,24150,24250,24150,321
20230718,151600,7056608550,24200,24200,24200,24150,1263
20230718,151500,7026050500,24150,24150,24200,24150,79
20230718,151400,7024142600,24150,24200,24200,24150,742
20230718,151300,7006220550,24200,24150,24200,24150,86
20230718,151200,7004142450,24150,24150,24200,24150,233
20230718,151100,6998515450,24150,24150,24200,24100,424
20230718,151000,6988274150,24150,24150,24200,24150,169
20230718,150900,6984190700,24150,24200,24200,24150,336
20230718,150800,6976075200,24150,24150,24200,24100,969
20230718,150700,6952665000,24150,24150,24150,24100,264
20230718,150600,6946300800,24150,24150,24150,24100,277
20230718,150500,6939621800,24150,24150,24150,24150,845
20230718,150400,6919215050,24150,24150,24150,24150,36
20230718,150300,6918345650,24150,24150,24200,24150,65
20230718,150200,6916774200,24150,24150,24200,24150,328
20230718,150100,6908852350,24150,24150,24200,24150,423
20230718,150000,6898636850,24100,24100,24150,24100,323
20230718,145900,6890843950,24100,24150,24150,24100,1993
20230718,145800,6842811650,24150,24150,24200,24150,424
20230718,145700,6832571550,24150,24100,24150,24100,327
20230718,145600,6824677250,24100,24050,24100,24050,334
20230718,145500,6816628950,24050,24050,24100,24050,127
20230718,145400,6813568600,24050,24050,24100,24050,369
20230718,145300,6804694100,24100,24100,24100,24100,798
20230718,145200,6785462300,24100,24100,24100,24100,1
20230718,145100,6785438200,24150,24200,24200,24150,940
20230718,145000,6762735700,24150,24150,24200,24150,52
20230718,144900,6761477850,24200,24200,24200,24200,4
20230718,144800,6761381050,24200,24150,24200,24150,27
20230718,144700,6760727950,24200,24200,24200,24200,113
20230718,144600,6757993350,24200,24200,24250,24200,68
20230718,144500,6756347700,24200,24200,24200,24200,85
20230718,144400,6754290700,24200,24200,24200,24150,200
20230718,144300,6749453550,24200,24150,24200,24150,48
20230718,144200,6748292300,24200,24150,24200,24150,62
20230718,144100,6746792250,24150,24200,24200,24150,381
20230718,144000,6737572350,24150,24150,24150,24150,136
20230718,143900,6734287950,24100,24150,24150,24100,104
20230718,143800,6731781400,24100,24100,24150,24050,213
20230718,143700,6726649500,24100,24100,24100,24100,11
20230718,143600,6726384400,24050,24100,24100,24050,308
20230718,143500,6718961950,24050,24050,24100,24050,207
20230718,143400,6713983550,24100,24100,24100,24050,10
20230718,143300,6713742900,24100,24100,24100,24050,19
20230718,143200,6713285600,24100,24050,24100,24050,167
20230718,143100,6709268450,24050,24050,24100,24050,86
20230718,143000,6707196600,24050,24050,24050,24050,108
20230718,142900,6704599200,24050,24150,24150,24050,1813
20230718,142800,6660971600,24150,24200,24200,24150,449
20230718,142700,6650125600,24200,24250,24250,24200,174
20230718,142600,6645913750,24200,24250,24250,24200,12
20230718,142500,6645623300,24150,24200,24200,24150,79
20230718,142400,6643711550,24200,24200,24200,24200,20
20230718,142300,6643227550,24200,24200,24200,24200,849
20230718,142200,6622681750,24150,24150,24150,24150,1178
20230718,142100,6594233050,24100,24150,24150,24100,16
20230718,142000,6593847050,24100,24150,24150,24100,19
20230718,141900,6593388650,24150,24100,24150,24100,94
20230718,141800,6591122450,24100,24100,24100,24050,135
20230718,141700,6587871100,24050,24050,24050,24050,7
20230718,141600,6587702750,24100,24100,24100,24100,352
20230718,141500,6579219550,24050,24050,24050,24050,107
20230718,141400,6576646200,24100,24100,24100,24050,460
20230718,141300,6565560350,24050,24050,24100,24000,1012
20230718,141200,6541222300,24000,23950,24000,23950,851
20230718,141100,6520799800,23950,23950,23950,23950,277
20230718,141000,6514165650,23950,23950,23950,23950,43
20230718,140900,6513135800,23900,23950,23950,23900,27
20230718,140800,6512490150,24000,24000,24000,24000,2
20230718,140700,6512442150,23900,23950,24000,23900,1220
20230718,140600,6483226550,23950,23950,23950,23950,852
20230718,140500,6462821150,23950,23950,24000,23950,543
20230718,140400,6449813800,23950,23950,23950,23950,429
20230718,140300,6439539250,23950,24000,24000,23950,131
20230718,140200,6436395550,23950,24000,24000,23950,234
20230718,140100,6430790700,23950,23950,23950,23900,1471
20230718,140000,6395589300,23950,24000,24000,23950,3468
20230718,135900,6312381700,24000,24000,24000,24000,573
20230718,135800,6298629700,24000,24050,24050,24000,1538
20230718,135700,6261714850,24050,24050,24050,24050,1381
20230718,135600,6228501800,24100,24050,24100,24050,335
20230718,135500,6220440250,24100,24100,24100,24050,68
20230718,135400,6218801800,24050,24100,24100,24050,274
20230718,135300,6212203450,24050,24100,24100,24050,56
20230718,135200,6210854150,24050,24050,24100,24050,168
20230718,135100,6206806150,24100,24100,24150,24100,1946
20230718,135000,6159907350,24150,24100,24150,24100,17
20230718,134900,6159497150,24150,24150,24150,24150,114
20230718,134800,6156744050,24150,24150,24150,24150,196
20230718,134700,6152010650,24150,24150,24150,24100,325
20230718,134600,6144169700,24150,24200,24200,24150,2381
20230718,134500,6086659200,24200,24200,24200,24200,30
20230718,134400,6085933200,24150,24150,24200,24150,437
20230718,134300,6075378150,24150,24150,24150,24150,83
20230718,134200,6073373700,24150,24200,24200,24150,157
20230718,134100,6069576400,24200,24200,24200,24200,148
20230718,134000,6065994800,24200,24200,24200,24200,211
20230718,133900,6060888600,24200,24200,24200,24150,582
20230718,133800,6046804550,24200,24200,24200,24150,142
20230718,133700,6043368500,24150,24200,24200,24150,454
20230718,133600,6032397750,24150,24150,24150,24150,7
20230718,133500,6032228700,24200,24200,24200,24200,9
20230718,133400,6032010900,24150,24150,24200,24150,90
20230718,133300,6029833650,24200,24200,24200,24200,446
20230718,133200,6019040450,24200,24250,24250,24200,125
20230718,133100,6016012950,24250,24150,24250,24150,71
20230718,133000,6014292400,24200,24200,24200,24200,971
20230718,132900,5990794200,24200,24250,24250,24200,503
20230718,132800,5978619900,24250,24250,24300,24250,1277
20230718,132700,5947651250,24200,24200,24250,24200,267
20230718,132600,5941185750,24200,24150,24200,24150,756
20230718,132500,5922891000,24150,24200,24200,24150,759
20230718,132400,5904523550,24200,24150,24200,24150,121
20230718,132300,5901598000,24200,24150,24200,24150,37
20230718,132200,5900704400,24150,24150,24200,24150,48
20230718,132100,5899543150,24200,24200,24200,24150,214
20230718,132000,5894366150,24150,24150,24150,24150,377
20230718,131900,5885261600,24200,24200,24200,24150,269
20230718,131800,5878764600,24200,24150,24200,24150,692
20230718,131700,5862049750,24150,24100,24150,24100,1188
20230718,131600,5833418800,24150,24150,24150,24100,1205
20230718,131500,5804363050,24150,24150,24150,24150,1065
20230718,131400,5778643300,24200,24150,24200,24150,217
20230718,131300,5773402100,24200,24150,24200,24150,56
20230718,131200,5772049500,24150,24150,24200,24100,358
20230718,131100,5763417150,24200,24200,24200,24150,3287
20230718,131000,5683964250,24200,24250,24250,24200,2122
20230718,130900,5632605750,24200,24300,24300,24200,1595
20230718,130800,5593932550,24300,24300,24300,24300,0
20230718,130700,5593932550,24300,24350,24350,24250,1515
20230718,130600,5557126250,24350,24350,24350,24350,0
20230718,130500,5557126250,24350,24300,24400,24300,2065
20230718,130400,5506946350,24300,24350,24350,24300,197
20230718,130300,5502158600,24400,24400,24400,24350,355
20230718,130200,5493514250,24350,24400,24400,24350,377
20230718,130100,5484329350,24400,24400,24400,24400,292
20230718,130000,5477204550,24400,24350,24400,24350,810
20230718,125900,5457450750,24350,24400,24400,24350,27
20230718,125800,5456792950,24400,24400,24400,24400,3
20230718,125700,5456719750,24350,24350,24350,24350,261
20230718,125600,5450364400,24400,24400,24400,24350,561
20230718,125500,5436683500,24400,24400,24400,24400,25
20230718,125400,5436073500,24400,24400,24400,24400,20
20230718,125300,5435585500,24400,24400,24400,24400,1
20230718,125200,5435561100,24500,24400,24500,24400,482
20230718,125100,5423783850,24400,24400,24400,24400,98
20230718,125000,5421392650,24350,24350,24400,24350,365
20230718,124900,5412504800,24350,24350,24400,24350,146
20230718,124800,5408949650,24400,24350,24400,24350,240
20230718,124700,5403105600,24400,24350,24400,24300,501
20230718,124600,5390908550,24350,24350,24350,24350,289
20230718,124500,5383871400,24350,24350,24350,24350,278
20230718,124400,5377102100,24350,24350,24350,24350,79
20230718,124300,5375178450,24350,24400,24400,24350,512
20230718,124200,5362708350,24350,24400,24400,24350,28
20230718,124100,5362026450,24350,24350,24350,24350,261
20230718,124000,5355671100,24400,24400,24400,24400,115
20230718,123900,5352865100,24350,24400,24400,24350,382
20230718,123800,5343559350,24400,24400,24400,24350,152
20230718,123700,5339851100,24400,24350,24400,24350,90
20230718,123600,5337657050,24350,24450,24450,24350,2408
20230718,123500,5278939850,24450,24400,24500,24400,393
20230718,123400,5269333350,24400,24400,24450,24400,522
20230718,123300,5256591050,24400,24450,24450,24400,183
20230718,123200,5252125650,24450,24450,24450,24450,2365
20230718,123100,5194301400,24450,24450,24500,24450,324
20230718,123000,5186374600,24500,24500,24550,24500,1010
20230718,122900,5161629550,24500,24500,24500,24500,252
20230718,122800,5155455550,24550,24550,24550,24550,21
20230718,122700,5154940000,24500,24550,24550,24500,197
20230718,122600,5150113450,24500,24500,24500,24500,100
20230718,122500,5147663450,24550,24500,24550,24500,90
20230718,122400,5145455850,24600,24500,24600,24500,31
20230718,122300,5144694250,24600,24600,24600,24550,281
20230718,122200,5137788850,24550,24550,24650,24550,6
20230718,122100,5137641450,24550,24650,24650,24550,108
20230718,122000,5134985150,24650,24650,24650,24650,21
20230718,121900,5134467500,24550,24650,24650,24550,175
20230718,121800,5130154250,24650,24600,24650,24600,1802
20230718,121700,5085792300,24650,24650,24650,24650,585
20230718,121600,5071372050,24650,24600,24650,24600,338
20230718,121500,5063047950,24600,24600,24600,24600,257
20230718,121400,5056725750,24650,24650,24650,24650,60
20230718,121300,5055246750,24650,24650,24650,24600,239
20230718,121200,5049364400,24600,24650,24650,24600,204
20230718,121100,5044340100,24600,24650,24650,24600,260
20230718,121000,5037937600,24650,24650,24700,24600,630
20230718,120900,5022405350,24650,24650,24650,24650,102
20230718,120800,5019891050,24650,24650,24650,24650,225
20230718,120700,5014344800,24650,24700,24750,24650,317
20230718,120600,5006516200,24650,24650,24650,24650,233
20230718,120500,5000772750,24650,24700,24700,24650,92
20230718,120400,4998500950,24750,24700,24750,24650,249
20230718,120300,4992350900,24650,24650,24650,24650,121
20230718,120200,4989368250,24650,24750,24750,24650,26
20230718,120100,4988727150,24700,24600,24750,24600,2574
20230718,120000,4925198950,24650,24650,24750,24650,376
20230718,115900,4915930050,24700,24700,24700,24650,1104
20230718,115800,4888668550,24700,24700,24700,24700,6
20230718,115700,4888520350,24700,24700,24750,24650,747
20230718,115600,4870066400,24700,24600,24700,24600,3436
20230718,115500,4785236350,24600,24550,24600,24550,162
20230718,115400,4781254150,24550,24550,24600,24550,317
20230718,115300,4773469100,24550,24600,24600,24550,92
20230718,115200,4771208850,24600,24550,24600,24550,589
20230718,115100,4756746650,24500,24550,24550,24500,8
20230718,115000,4756550500,24550,24500,24550,24500,221
20230718,114900,4751134550,24500,24500,24500,24500,7
20230718,114800,4750963050,24500,24600,24600,24500,6
20230718,114700,4750815550,24600,24550,24600,24500,109
20230718,114600,4748136650,24600,24500,24600,24500,3324
20230718,114500,4666679900,24550,24550,24550,24550,328
20230718,114400,4658627500,24550,24550,24550,24500,1147
20230718,114300,4630521100,24550,24550,24550,24550,222
20230718,114200,4625071000,24550,24600,24600,24500,165
20230718,114100,4621021800,24500,24600,24600,24500,2373
20230718,114000,4562763150,24550,24600,24650,24550,73
20230718,113900,4560964550,24600,24600,24600,24600,155
20230718,113800,4557151550,24600,24600,24650,24600,456
20230718,113700,4545931100,24600,24650,24650,24550,4065
20230718,113600,4445930350,24650,24700,24700,24650,81
20230718,113500,4443933000,24650,24650,24650,24650,1129
20230718,113400,4416103150,24600,24600,24600,24600,378
20230718,113300,4406804350,24600,24600,24600,24600,431
20230718,113200,4396201750,24600,24600,24600,24600,100
20230718,113100,4393741750,24600,24600,24600,24600,197
20230718,113000,4388895550,24650,24650,24650,24600,181
20230718,112900,4384438900,24600,24600,24600,24600,154
20230718,112800,4380650500,24600,24600,24650,24600,233
20230718,112700,4374918600,24600,24600,24600,24600,306
20230718,112600,4367391000,24650,24600,24700,24600,662
20230718,112500,4351086000,24650,24700,24700,24600,281
20230718,112400,4344157900,24700,24650,24700,24600,362
20230718,112300,4335247100,24650,24650,24650,24650,98
20230718,112200,4332831400,24650,24650,24700,24600,496
20230718,112100,4320611900,24600,24700,24700,24600,849
20230718,112000,4299700800,24700,24600,24700,24600,1623
20230718,111900,4259719900,24600,24550,24600,24550,353
20230718,111800,4251048100,24550,24550,24550,24550,39
20230718,111700,4250090650,24550,24550,24600,24550,392
20230718,111600,4240466550,24550,24550,24600,24550,103
20230718,111500,4237937850,24550,24550,24600,24550,876
20230718,111400,4216426700,24550,24500,24600,24500,517
20230718,111300,4203746950,24600,24550,24600,24550,566
20230718,111200,4189848700,24550,24600,24600,24550,215
20230718,111100,4184569900,24550,24550,24600,24550,52
20230718,111000,4183291450,24550,24550,24550,24550,591
20230718,110900,4168782400,24550,24550,24600,24550,518
20230718,110800,4156061500,24600,24550,24600,24500,1136
20230718,110700,4128182800,24550,24550,24550,24550,1340
20230718,110600,4095285800,24600,24600,24600,24550,1295
20230718,110500,4063428850,24600,24600,24650,24600,3646
20230718,110400,3973732200,24650,24650,24650,24650,148
20230718,110300,3970084000,24650,24650,24650,24650,1594
20230718,110200,3930791900,24700,24700,24700,24650,87
20230718,110100,3928644000,24700,24700,24700,24700,699
20230718,110000,3911378700,24750,24700,24750,24700,157
20230718,105900,3907500750,24700,24700,24700,24700,10
20230718,105800,3907253750,24700,24650,24750,24650,371
20230718,105700,3898098300,24650,24650,24700,24650,2149
20230718,105600,3845111300,24650,24700,24700,24650,1821
20230718,105500,3800135650,24700,24700,24700,24700,229
20230718,105400,3794479350,24700,24700,24750,24700,132
20230718,105300,3791218700,24750,24700,24750,24700,385
20230718,105200,3781708600,24750,24700,24750,24700,211
20230718,105100,3776496350,24700,24750,24750,24700,238
20230718,105000,3770617500,24750,24800,24800,24750,244
20230718,104900,3764578000,24750,24750,24750,24750,392
20230718,104800,3754876000,24750,24800,24800,24750,265
20230718,104700,3748305050,24800,24750,24900,24750,1482
20230718,104600,3711542450,24750,24750,24800,24700,668
20230718,104500,3695015050,24700,24700,24700,24650,2562
20230718,104400,3631748300,24700,24750,24750,24700,216
20230718,104300,3626403050,24750,24750,24750,24750,69
20230718,104200,3624695300,24800,24800,24800,24800,275
20230718,104100,3617875300,24750,24800,24800,24750,31
20230718,104000,3617106900,24750,24800,24800,24750,739
20230718,103900,3598808200,24800,24800,24800,24800,653
20230718,103800,3582613800,24800,24800,24850,24800,347
20230718,103700,3574008050,24800,24850,24850,24800,722
20230718,103600,3556097900,24850,24800,24850,24800,233
20230718,103500,3550308400,24800,24800,24800,24750,398
20230718,103400,3540446950,24800,24800,24850,24750,1076
20230718,103300,3513809050,24800,24750,24800,24750,711
20230718,103200,3496193900,24750,24800,24800,24750,571
20230718,103100,3482045500,24800,24800,24800,24800,57
20230718,103000,3480631900,24900,24800,24900,24800,18
20230718,102900,3480185400,24900,24900,24900,24800,422
20230718,102800,3469702800,24900,24900,24900,24900,64
20230718,102700,3468109200,24800,24800,24800,24750,966
20230718,102600,3444156050,24800,24900,24900,24800,652
20230718,102500,3427934000,24900,24850,24900,24850,319
20230718,102400,3420006800,24800,24750,24800,24750,225
20230718,102300,3414431450,24750,24850,24850,24700,256
20230718,102200,3408089400,24700,24900,24900,24700,885
20230718,102100,3386229250,24850,24800,24850,24700,2335
20230718,102000,3328461900,24850,24850,24850,24800,741
20230718,101900,3310075700,24900,24850,24900,24850,509
20230718,101800,3297403800,24850,24850,24850,24850,430
20230718,101700,3286718300,24850,24900,24950,24850,223
20230718,101600,3281175900,24950,24800,24950,24800,317
20230718,101500,3273284550,24850,24850,24900,24850,197
20230718,101400,3268389000,24950,24850,24950,24800,1131
20230718,101300,3240278950,24800,24850,24850,24800,771
20230718,101200,3221120100,24900,24950,25000,24900,2608
20230718,101100,3156083050,24950,24950,24950,24950,107
20230718,101000,3153413400,24950,24950,25000,24950,662
20230718,100900,3136895150,25000,24950,25000,24950,348
20230718,100800,3128205400,24950,25000,25000,24950,416
20230718,100700,3117813700,25000,24950,25000,24950,718
20230718,100600,3099886300,24950,24900,24950,24850,189
20230718,100500,3095177200,24900,24950,24950,24900,742
20230718,100400,3076700950,24950,24950,24950,24900,404
20230718,100300,3066627200,24950,24950,25000,24900,246
20230718,100200,3060490450,24950,25000,25000,24950,757
20230718,100100,3041591150,25000,24850,25000,24850,830
20230718,100000,3020939500,24900,24800,24900,24800,625
20230718,095900,3005396800,24900,24900,24900,24800,24
20230718,095800,3004801000,24900,24800,24900,24800,68
20230718,095700,3003112600,24800,24800,24800,24800,196
20230718,095600,2998251800,24900,24800,24900,24750,383
20230718,095500,2988746200,24800,24700,24800,24700,369
20230718,095400,2979619800,24700,24650,24700,24650,493
20230718,095300,2967442750,24650,24750,24750,24650,1617
20230718,095200,2927551550,24800,24900,24900,24800,1249
20230718,095100,2896522100,24900,24900,24900,24850,645
20230718,095000,2880482550,24900,24850,24900,24850,766
20230718,094900,2861438900,24900,24850,24950,24850,88
20230718,094800,2859246350,25000,24900,25000,24850,862
20230718,094700,2837772100,24900,24900,24900,24850,98
20230718,094600,2835332400,24900,24900,24900,24850,1419
20230718,094500,2800022550,24950,24900,24950,24900,170
20230718,094400,2795781300,24950,24900,24950,24850,1389
20230718,094300,2761152100,24900,25150,25200,24900,11880
20230718,094200,2463567950,25200,25100,25200,25100,5860
20230718,094100,2316068150,25100,25050,25100,25000,1644
20230718,094000,2274845900,25050,25000,25050,25000,297
20230718,093900,2267408500,25050,25100,25150,24950,3747
20230718,093800,2173486350,25100,25050,25100,25050,2520
20230718,093700,2110278850,25050,24900,25050,24900,1567
20230718,093600,2071098050,24900,24700,24900,24700,524
20230718,093500,2058066800,24800,24800,24800,24700,506
20230718,093400,2045549800,24750,24950,24950,24750,1786
20230718,093300,2001198750,24950,24850,24950,24850,2183
20230718,093200,1946886150,24800,24700,24800,24700,608
20230718,093100,1931833550,24800,24750,24800,24700,452
20230718,093000,1920661900,24800,24850,24850,24800,494
20230718,092900,1908403800,24850,24950,25000,24850,4147
20230718,092800,1804936250,24950,24800,24950,24800,2472
20230718,092700,1743464450,24800,24750,24850,24750,1170
20230718,092600,1714471600,24750,24650,24750,24650,240
20230718,092500,1708541700,24650,24600,24700,24600,596
20230718,092400,1693850950,24600,24600,24700,24550,110
20230718,092300,1691146150,24700,24550,24700,24450,3609
20230718,092200,1602638300,24500,24700,24700,24500,4291
20230718,092100,1497301450,24700,24650,24800,24600,1197
20230718,092000,1467801200,24600,24800,24800,24600,1244
20230718,091900,1437060350,24800,24850,24850,24700,407
20230718,091800,1426956650,24850,24600,24850,24600,779
20230718,091700,1407703900,24700,24750,24750,24600,450
20230718,091600,1396603450,24750,24750,24850,24650,903
20230718,091500,1374223200,24750,24550,24750,24500,1817
20230718,091400,1329633200,24650,24550,24650,24500,1126
20230718,091300,1301994650,24550,24650,24650,24400,4226
20230718,091200,1198494850,24500,24650,24700,24450,1875
20230718,091100,1152436250,24600,24600,24650,24600,754
20230718,091000,1133887600,24600,24550,24600,24500,823
20230718,090900,1113720750,24500,24550,24600,24450,2459
20230718,090800,1053395450,24500,24550,24600,24500,2049
20230718,090700,1003102450,24550,24600,24650,24500,2786
20230718,090600,934697300,24600,24600,24750,24550,3284
20230718,090500,853812400,24600,24650,24650,24500,1870
20230718,090400,807917350,24700,24550,24750,24500,3917
20230718,090300,711477900,24550,24750,24800,24500,4378
20230718,090200,603644050,24850,24650,24850,24600,3431
20230718,090100,518924050,24650,24450,24650,24300,4193
20230718,090000,416071400,24550,24800,24800,24300,16319