stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192900,36770983300,20450,20450,20450,20450,28181
20230724,192800,36770983300,20450,20450,20450,20450,0
20230724,192700,36770983300,20450,20450,20450,20450,0
20230724,192600,36770983300,20450,20450,20450,20450,0
20230724,192500,36770983300,20450,20450,20450,20450,0
20230724,192400,36770983300,20450,20450,20450,20450,0
20230724,192300,36770983300,20450,20450,20450,20450,0
20230724,192200,36770983300,20450,20450,20450,20450,0
20230724,192100,36770983300,20450,20450,20450,20450,0
20230724,192000,36770983300,20450,20450,20450,20450,0
20230724,191900,36770983300,20450,20450,20450,20450,0
20230724,191800,36770983300,20450,20450,20450,20450,0
20230724,191700,36770983300,20450,20450,20450,20450,0
20230724,191600,36770983300,20450,20450,20450,20450,0
20230724,191500,36770983300,20450,20450,20450,20450,0
20230724,191400,36770983300,20450,20450,20450,20450,0
20230724,191300,36770983300,20450,20450,20450,20450,0
20230724,191200,36770983300,20450,20450,20450,20450,0
20230724,191100,36770983300,20450,20450,20450,20450,0
20230724,191000,36770983300,20450,20450,20450,20450,0
20230724,190900,36770983300,20450,20450,20450,20450,0
20230724,190800,36770983300,20450,20450,20450,20450,0
20230724,190700,36770983300,20450,20450,20450,20450,0
20230724,190600,36770983300,20450,20450,20450,20450,0
20230724,190500,36770983300,20450,20450,20450,20450,0
20230724,190400,36770983300,20450,20450,20450,20450,0
20230724,190300,36770983300,20450,20450,20450,20450,0
20230724,190200,36770983300,20450,20450,20450,20450,0
20230724,190100,36770983300,20450,20450,20450,20450,0
20230724,190000,36770983300,20450,20450,20450,20450,0
20230724,185900,36770983300,20450,20450,20450,20450,28181
20230724,185800,36770983300,20450,20450,20450,20450,0
20230724,185700,36770983300,20450,20450,20450,20450,0
20230724,185600,36770983300,20450,20450,20450,20450,0
20230724,185500,36770983300,20450,20450,20450,20450,0
20230724,185400,36770983300,20450,20450,20450,20450,0
20230724,185300,36770983300,20450,20450,20450,20450,0
20230724,185200,36770983300,20450,20450,20450,20450,0
20230724,185100,36770983300,20450,20450,20450,20450,0
20230724,185000,36770983300,20450,20450,20450,20450,0
20230724,184900,36770983300,20450,20450,20450,20450,0
20230724,184800,36770983300,20450,20450,20450,20450,0
20230724,184700,36770983300,20450,20450,20450,20450,0
20230724,184600,36770983300,20450,20450,20450,20450,0
20230724,184500,36770983300,20450,20450,20450,20450,0
20230724,184400,36770983300,20450,20450,20450,20450,0
20230724,184300,36770983300,20450,20450,20450,20450,0
20230724,184200,36770983300,20450,20450,20450,20450,0
20230724,184100,36770983300,20450,20450,20450,20450,0
20230724,184000,36770983300,20450,20450,20450,20450,0
20230724,183900,36770983300,20450,20450,20450,20450,0
20230724,183800,36770983300,20450,20450,20450,20450,0
20230724,183700,36770983300,20450,20450,20450,20450,0
20230724,183600,36770983300,20450,20450,20450,20450,0
20230724,183500,36770983300,20450,20450,20450,20450,0
20230724,183400,36770983300,20450,20450,20450,20450,0
20230724,183300,36770983300,20450,20450,20450,20450,0
20230724,183200,36770983300,20450,20450,20450,20450,0
20230724,183100,36770983300,20450,20450,20450,20450,0
20230724,183000,36770983300,20450,20450,20450,20450,0
20230724,182900,36770983300,20450,20450,20450,20450,28181
20230724,182800,36770983300,20450,20450,20450,20450,0
20230724,182700,36770983300,20450,20450,20450,20450,0
20230724,182600,36770983300,20450,20450,20450,20450,0
20230724,182500,36770983300,20450,20450,20450,20450,0
20230724,182400,36770983300,20450,20450,20450,20450,0
20230724,182300,36770983300,20450,20450,20450,20450,0
20230724,182200,36770983300,20450,20450,20450,20450,0
20230724,182100,36770983300,20450,20450,20450,20450,0
20230724,182000,36770983300,20450,20450,20450,20450,0
20230724,181900,36770983300,20450,20450,20450,20450,0
20230724,181800,36770983300,20450,20450,20450,20450,0
20230724,181700,36770983300,20450,20450,20450,20450,0
20230724,181600,36770983300,20450,20450,20450,20450,0
20230724,181500,36770983300,20450,20450,20450,20450,0
20230724,181400,36770983300,20450,20450,20450,20450,0
20230724,181300,36770983300,20450,20450,20450,20450,0
20230724,181200,36770983300,20450,20450,20450,20450,0
20230724,181100,36770983300,20450,20450,20450,20450,0
20230724,181000,36770983300,20450,20450,20450,20450,0
20230724,180900,36770983300,20450,20450,20450,20450,0
20230724,180800,36770983300,20450,20450,20450,20450,0
20230724,180700,36770983300,20450,20450,20450,20450,0
20230724,180600,36770983300,20450,20450,20450,20450,0
20230724,180500,36770983300,20450,20450,20450,20450,0
20230724,180400,36770983300,20450,20450,20450,20450,0
20230724,180300,36770983300,20450,20450,20450,20450,0
20230724,180200,36770983300,20450,20450,20450,20450,0
20230724,180100,36770983300,20450,20450,20450,20450,0
20230724,180000,36770983300,20450,20450,20450,20450,0
20230724,175900,36770983300,20450,20450,20450,20450,28181
20230724,175800,36770983300,20450,20450,20450,20450,0
20230724,175700,36770983300,20450,20450,20450,20450,0
20230724,175600,36770983300,20450,20450,20450,20450,0
20230724,175500,36770983300,20450,20450,20450,20450,0
20230724,175400,36770983300,20450,20450,20450,20450,0
20230724,175300,36770983300,20450,20450,20450,20450,0
20230724,175200,36770983300,20450,20450,20450,20450,0
20230724,175100,36770983300,20450,20450,20450,20450,0
20230724,175000,36770983300,20450,20450,20450,20450,0
20230724,174900,36770983300,20450,20450,20450,20450,0
20230724,174800,36770983300,20450,20450,20450,20450,0
20230724,174700,36770983300,20450,20450,20450,20450,0
20230724,174600,36770983300,20450,20450,20450,20450,0
20230724,174500,36770983300,20450,20450,20450,20450,0
20230724,174400,36770983300,20450,20450,20450,20450,0
20230724,174300,36770983300,20450,20450,20450,20450,0
20230724,174200,36770983300,20450,20450,20450,20450,0
20230724,174100,36770983300,20450,20450,20450,20450,0
20230724,174000,36770983300,20450,20450,20450,20450,0
20230724,173900,36770983300,20450,20450,20450,20450,0
20230724,173800,36770983300,20450,20450,20450,20450,0
20230724,173700,36770983300,20450,20450,20450,20450,0
20230724,173600,36770983300,20450,20450,20450,20450,0
20230724,173500,36770983300,20450,20450,20450,20450,0
20230724,173400,36770983300,20450,20450,20450,20450,0
20230724,173300,36770983300,20450,20450,20450,20450,0
20230724,173200,36770983300,20450,20450,20450,20450,0
20230724,173100,36770983300,20450,20450,20450,20450,0
20230724,173000,36770983300,20450,20450,20450,20450,0
20230724,172900,36770983300,20450,20450,20450,20450,28181
20230724,172800,36770983300,20450,20450,20450,20450,0
20230724,172700,36770983300,20450,20450,20450,20450,0
20230724,172600,36770983300,20450,20450,20450,20450,0
20230724,172500,36770983300,20450,20450,20450,20450,0
20230724,172400,36770983300,20450,20450,20450,20450,0
20230724,172300,36770983300,20450,20450,20450,20450,0
20230724,172200,36770983300,20450,20450,20450,20450,0
20230724,172100,36770983300,20450,20450,20450,20450,0
20230724,172000,36770983300,20450,20450,20450,20450,0
20230724,171900,36770983300,20450,20450,20450,20450,0
20230724,171800,36770983300,20450,20450,20450,20450,0
20230724,171700,36770983300,20450,20450,20450,20450,0
20230724,171600,36770983300,20450,20450,20450,20450,0
20230724,171500,36770983300,20450,20450,20450,20450,0
20230724,171400,36770983300,20450,20450,20450,20450,0
20230724,171300,36770983300,20450,20450,20450,20450,0
20230724,171200,36770983300,20450,20450,20450,20450,0
20230724,171100,36770983300,20450,20450,20450,20450,0
20230724,171000,36770983300,20450,20450,20450,20450,0
20230724,170900,36770983300,20450,20450,20450,20450,0
20230724,170800,36770983300,20450,20450,20450,20450,0
20230724,170700,36770983300,20450,20450,20450,20450,0
20230724,170600,36770983300,20450,20450,20450,20450,0
20230724,170500,36770983300,20450,20450,20450,20450,0
20230724,170400,36770983300,20450,20450,20450,20450,0
20230724,170300,36770983300,20450,20450,20450,20450,0
20230724,170200,36770983300,20450,20450,20450,20450,0
20230724,170100,36770983300,20450,20450,20450,20450,0
20230724,170000,36770983300,20450,20450,20450,20450,0
20230724,165900,36770983300,20450,20450,20450,20450,28181
20230724,165800,36770983300,20450,20450,20450,20450,0
20230724,165700,36770983300,20450,20450,20450,20450,0
20230724,165600,36770983300,20450,20450,20450,20450,0
20230724,165500,36770983300,20450,20450,20450,20450,0
20230724,165400,36770983300,20450,20450,20450,20450,0
20230724,165300,36770983300,20450,20450,20450,20450,0
20230724,165200,36770983300,20450,20450,20450,20450,0
20230724,165100,36770983300,20450,20450,20450,20450,0
20230724,165000,36770983300,20450,20450,20450,20450,0
20230724,164900,36770983300,20450,20450,20450,20450,0
20230724,164800,36770983300,20450,20450,20450,20450,0
20230724,164700,36770983300,20450,20450,20450,20450,0
20230724,164600,36770983300,20450,20450,20450,20450,0
20230724,164500,36770983300,20450,20450,20450,20450,0
20230724,164400,36770983300,20450,20450,20450,20450,0
20230724,164300,36770983300,20450,20450,20450,20450,0
20230724,164200,36770983300,20450,20450,20450,20450,0
20230724,164100,36770983300,20450,20450,20450,20450,0
20230724,164000,36770983300,20450,20450,20450,20450,0
20230724,163900,36770983300,20450,20450,20450,20450,0
20230724,163800,36770983300,20450,20450,20450,20450,0
20230724,163700,36770983300,20450,20450,20450,20450,0
20230724,163600,36770983300,20450,20450,20450,20450,0
20230724,163500,36770983300,20450,20450,20450,20450,0
20230724,163400,36770983300,20450,20450,20450,20450,0
20230724,163300,36770983300,20450,20450,20450,20450,0
20230724,163200,36770983300,20450,20450,20450,20450,0
20230724,163100,36770983300,20450,20450,20450,20450,0
20230724,163000,36770983300,20450,20450,20450,20450,0
20230724,162900,36770983300,20450,20450,20450,20450,28181
20230724,162800,36770983300,20450,20450,20450,20450,0
20230724,162700,36770983300,20450,20450,20450,20450,0
20230724,162600,36770983300,20450,20450,20450,20450,0
20230724,162500,36770983300,20450,20450,20450,20450,0
20230724,162400,36770983300,20450,20450,20450,20450,0
20230724,162300,36770983300,20450,20450,20450,20450,0
20230724,162200,36770983300,20450,20450,20450,20450,0
20230724,162100,36770983300,20450,20450,20450,20450,0
20230724,162000,36770983300,20450,20450,20450,20450,0
20230724,161900,36770983300,20450,20450,20450,20450,0
20230724,161800,36770983300,20450,20450,20450,20450,0
20230724,161700,36770983300,20450,20450,20450,20450,0
20230724,161600,36770983300,20450,20450,20450,20450,0
20230724,161500,36770983300,20450,20450,20450,20450,0
20230724,161400,36770983300,20450,20450,20450,20450,0
20230724,161300,36770983300,20450,20450,20450,20450,0
20230724,161200,36770983300,20450,20450,20450,20450,0
20230724,161100,36770983300,20450,20450,20450,20450,0
20230724,161000,36770983300,20450,20450,20450,20450,0
20230724,160900,36770983300,20450,20450,20450,20450,0
20230724,160800,36770983300,20450,20450,20450,20450,0
20230724,160700,36770983300,20450,20450,20450,20450,0
20230724,160600,36770983300,20450,20450,20450,20450,0
20230724,160500,36770983300,20450,20450,20450,20450,0
20230724,160400,36770983300,20450,20450,20450,20450,0
20230724,160300,36770983300,20450,20450,20450,20450,0
20230724,160200,36770983300,20450,20450,20450,20450,0
20230724,160100,36770983300,20450,20450,20450,20450,0
20230724,160000,36770983300,20450,20450,20450,20450,0
20230724,155900,36770983300,20450,20450,20450,20450,28181
20230724,155800,36770983300,20450,20450,20450,20450,0
20230724,155700,36770983300,20450,20450,20450,20450,0
20230724,155600,36770983300,20450,20450,20450,20450,0
20230724,155500,36770983300,20450,20450,20450,20450,0
20230724,155400,36770983300,20450,20450,20450,20450,0
20230724,155300,36770983300,20450,20450,20450,20450,0
20230724,155200,36770983300,20450,20450,20450,20450,0
20230724,155100,36770983300,20450,20450,20450,20450,0
20230724,155000,36770983300,20450,20450,20450,20450,0
20230724,154900,36770983300,20450,20450,20450,20450,0
20230724,154800,36770983300,20450,20450,20450,20450,0
20230724,154700,36770983300,20450,20450,20450,20450,0
20230724,154600,36770983300,20450,20450,20450,20450,0
20230724,154500,36770983300,20450,20450,20450,20450,0
20230724,154400,36770983300,20450,20450,20450,20450,0
20230724,154300,36770983300,20450,20450,20450,20450,0
20230724,154200,36770983300,20450,20450,20450,20450,0
20230724,154100,36770983300,20450,20450,20450,20450,0
20230724,154000,36770983300,20450,20450,20450,20450,0
20230724,153900,36770983300,20450,20450,20450,20450,0
20230724,153800,36770983300,20450,20450,20450,20450,0
20230724,153700,36770983300,20450,20450,20450,20450,0
20230724,153600,36770983300,20450,20450,20450,20450,0
20230724,153500,36770983300,20450,20450,20450,20450,0
20230724,153400,36770983300,20450,20450,20450,20450,0
20230724,153300,36770983300,20450,20450,20450,20450,0
20230724,153200,36770983300,20450,20450,20450,20450,0
20230724,153100,36770983300,20450,20450,20450,20450,0
20230724,153000,36770983300,20450,20450,20450,20450,28181
20230724,152900,36194681850,20400,20400,20400,20400,0
20230724,152800,36194681850,20400,20400,20400,20400,0
20230724,152700,36194681850,20400,20400,20400,20400,0
20230724,152600,36194681850,20400,20400,20400,20400,0
20230724,152500,36194681850,20400,20400,20400,20400,0
20230724,152400,36194681850,20400,20400,20400,20400,0
20230724,152300,36194681850,20400,20400,20400,20400,0
20230724,152200,36194681850,20400,20400,20400,20400,0
20230724,152100,36194681850,20400,20400,20400,20400,0
20230724,152000,36194681850,20400,20400,20400,20400,0
20230724,151900,36194681850,20400,20400,20450,20400,1863
20230724,151800,36156617900,20450,20400,20450,20400,2950
20230724,151700,36096355950,20450,20450,20450,20400,11695
20230724,151600,35857758950,20450,20400,20450,20400,908
20230724,151500,35839209900,20450,20500,20500,20400,3087
20230724,151400,35776047200,20500,20450,20500,20450,2689
20230724,151300,35721049450,20450,20500,20500,20450,5815
20230724,151200,35601905000,20500,20450,20500,20450,2837
20230724,151100,35543841550,20500,20400,20500,20400,4576
20230724,151000,35450259750,20400,20400,20450,20350,5610
20230724,150900,35335843100,20400,20450,20450,20350,9214
20230724,150800,35147868200,20450,20450,20500,20400,9022
20230724,150700,34963380650,20450,20450,20500,20450,872
20230724,150600,34945525750,20450,20450,20500,20450,1892
20230724,150500,34906776450,20500,20450,20500,20450,584
20230724,150400,34894818550,20450,20500,20500,20450,1552
20230724,150300,34863031350,20500,20500,20500,20450,5906
20230724,150200,34742223900,20500,20450,20500,20450,4766
20230724,150100,34644566400,20500,20500,20500,20450,2329
20230724,150000,34596823550,20500,20450,20500,20450,1366
20230724,145900,34568828000,20500,20500,20550,20450,7327
20230724,145800,34418908400,20500,20500,20500,20450,3240
20230724,145700,34352490650,20450,20500,20500,20450,1081
20230724,145600,34330357050,20500,20500,20500,20450,4205
20230724,145500,34244237300,20500,20500,20500,20450,895
20230724,145400,34225900050,20500,20500,20500,20450,1258
20230724,145300,34200129550,20500,20500,20500,20450,4688
20230724,145200,34104029400,20550,20500,20550,20500,4878
20230724,145100,34004030100,20500,20450,20550,20450,9594
20230724,145000,33807572350,20450,20350,20450,20350,14848
20230724,144900,33504684950,20400,20350,20400,20350,1439
20230724,144800,33475384750,20350,20400,20400,20350,1587
20230724,144700,33443044200,20350,20350,20400,20300,9341
20230724,144600,33252957650,20350,20400,20450,20350,8240
20230724,144500,33084867100,20400,20450,20450,20400,841
20230724,144400,33067671200,20450,20450,20450,20400,3609
20230724,144300,32993868000,20400,20450,20450,20400,598
20230724,144200,32981653300,20400,20400,20450,20400,1002
20230724,144100,32961203450,20400,20400,20450,20350,7615
20230724,144000,32805826550,20350,20350,20400,20350,548
20230724,143900,32794663300,20350,20350,20400,20350,319
20230724,143800,32788167200,20350,20350,20400,20350,928
20230724,143700,32769272050,20400,20350,20400,20350,632
20230724,143600,32756395550,20400,20400,20400,20350,2623
20230724,143500,32703007250,20350,20400,20400,20350,588
20230724,143400,32691016250,20350,20400,20400,20350,167
20230724,143300,32687613300,20400,20400,20400,20350,674
20230724,143200,32673880450,20400,20350,20400,20350,1699
20230724,143100,32639245050,20350,20400,20400,20350,848
20230724,143000,32621956550,20400,20400,20400,20350,173
20230724,142900,32618428600,20400,20400,20400,20350,282
20230724,142800,32612677300,20400,20300,20400,20300,4598
20230724,142700,32519121300,20350,20300,20350,20300,1137
20230724,142600,32496027250,20350,20350,20350,20300,537
20230724,142500,32485100100,20350,20300,20350,20300,790
20230724,142400,32469060100,20300,20300,20300,20250,653
20230724,142300,32455811550,20250,20350,20350,20250,12443
20230724,142200,32203466700,20350,20300,20350,20300,2445
20230724,142100,32153757600,20350,20400,20400,20350,3585
20230724,142000,32080722250,20350,20350,20400,20350,1462
20230724,141900,32050948550,20350,20350,20400,20350,5260
20230724,141800,31943891500,20350,20350,20400,20350,577
20230724,141700,31932147600,20400,20350,20400,20350,742
20230724,141600,31917034250,20350,20400,20400,20300,4556
20230724,141500,31824252950,20350,20400,20450,20350,8957
20230724,141400,31641817900,20400,20450,20450,20400,874
20230724,141300,31623954550,20400,20450,20450,20400,3424
20230724,141200,31553934650,20450,20450,20450,20400,1236
20230724,141100,31528673600,20450,20450,20450,20400,2557
20230724,141000,31476478650,20450,20350,20450,20350,3661
20230724,140900,31401768000,20350,20350,20400,20350,162
20230724,140800,31398471200,20350,20350,20400,20350,878
20230724,140700,31380592150,20400,20450,20450,20400,5867
20230724,140600,31260848800,20450,20400,20450,20400,460
20230724,140500,31251448900,20450,20400,20450,20350,2372
20230724,140400,31203050350,20350,20450,20450,20350,4583
20230724,140300,31109555000,20400,20500,20500,20400,6419
20230724,140200,30978575050,20450,20500,20500,20450,5486
20230724,140100,30866219900,20500,20450,20500,20450,932
20230724,140000,30847142750,20500,20450,20500,20450,1501
20230724,135900,30816443250,20400,20450,20500,20400,16418
20230724,135800,30481104050,20500,20500,20550,20450,779
20230724,135700,30465142850,20500,20500,20550,20450,6451
20230724,135600,30332925900,20500,20600,20600,20500,3422
20230724,135500,30262698700,20550,20550,20600,20550,1653
20230724,135400,30228715750,20550,20600,20600,20500,3679
20230724,135300,30153034750,20600,20600,20650,20550,5223
20230724,135200,30045432350,20600,20650,20650,20600,2892
20230724,135100,29985794900,20650,20650,20650,20600,2324
20230724,135000,29937844850,20650,20600,20650,20600,3523
20230724,134900,29865260750,20600,20600,20650,20600,7729
20230724,134800,29705761900,20600,20600,20650,20550,4727
20230724,134700,29608261350,20600,20500,20650,20500,7680
20230724,134600,29450261050,20500,20550,20550,20450,2861
20230724,134500,29391616950,20550,20500,20550,20450,3031
20230724,134400,29329480800,20500,20550,20550,20500,3666
20230724,134300,29254293100,20550,20500,20550,20450,4176
20230724,134200,29168660750,20550,20550,20550,20450,2139
20230724,134100,29124768000,20450,20450,20550,20400,6353
20230724,134000,28994919650,20450,20600,20600,20400,22148
20230724,133900,28540980750,20600,20750,20750,20550,25643
20230724,133800,28011144000,20750,20850,20850,20700,25619
20230724,133700,27478228650,20750,20800,20850,20750,49289
20230724,133600,26454040600,20750,20750,20800,20700,16453
20230724,133500,26112640150,20750,20650,20750,20650,12559
20230724,133400,25852763650,20650,20650,20700,20600,7137
20230724,133300,25705380950,20650,20650,20700,20600,6664
20230724,133200,25567805450,20600,20650,20650,20550,11935
20230724,133100,25321686250,20650,20650,20700,20600,20459
20230724,133000,24899434400,20650,20650,20700,20600,12222
20230724,132900,24647056800,20650,20600,20650,20550,5699
20230724,132800,24529635250,20550,20550,20600,20500,4606
20230724,132700,24435027350,20550,20500,20550,20450,5674
20230724,132600,24318649000,20500,20600,20600,20450,12316
20230724,132500,24066057500,20600,20550,20650,20550,21627
20230724,132400,23620915000,20600,20500,20600,20500,18022
20230724,132300,23251009500,20450,20500,20500,20450,2611
20230724,132200,23197490400,20500,20450,20500,20450,1656
20230724,132100,23163616600,20400,20450,20450,20400,4231
20230724,132000,23077103650,20400,20450,20450,20400,2597
20230724,131900,23024007850,20450,20450,20450,20400,1726
20230724,131800,22988720100,20450,20450,20450,20400,777
20230724,131700,22972836050,20450,20450,20450,20400,4258
20230724,131600,22885778650,20450,20400,20450,20400,2891
20230724,131500,22826661850,20450,20450,20450,20400,2981
20230724,131400,22765717850,20450,20450,20450,20400,5810
20230724,131300,22646908600,20450,20400,20450,20400,5028
20230724,131200,22544094000,20400,20400,20450,20400,788
20230724,131100,22527991750,20400,20400,20450,20400,769
20230724,131000,22512269550,20450,20400,20450,20400,7799
20230724,130900,22353081850,20350,20400,20400,20350,2356
20230724,130800,22305024050,20400,20400,20400,20350,2661
20230724,130700,22250822700,20400,20350,20400,20350,1592
20230724,130600,22218401450,20400,20200,20400,20200,25899
20230724,130500,21692584050,20250,20200,20250,20200,4022
20230724,130400,21611335600,20200,20200,20200,20150,1581
20230724,130300,21579399600,20200,20150,20200,20150,103
20230724,130200,21577320250,20150,20150,20200,20100,4564
20230724,130100,21485339600,20150,20150,20200,20150,1007
20230724,130000,21465043200,20150,20200,20200,20150,150
20230724,125900,21462018750,20150,20150,20200,20100,3617
20230724,125800,21389133600,20150,20200,20200,20100,3750
20230724,125700,21313567900,20150,20200,20250,20150,2687
20230724,125600,21259281200,20200,20150,20250,20100,2563
20230724,125500,21207578550,20150,20200,20250,20150,4286
20230724,125400,21121150750,20200,20150,20200,20150,3833
20230724,125300,21043725700,20100,20100,20200,20100,5718
20230724,125200,20928670700,20100,20100,20150,20100,4713
20230724,125100,20833931550,20150,20100,20150,20100,235
20230724,125000,20829202400,20150,20100,20150,20100,545
20230724,124900,20818228600,20150,20150,20150,20100,2279
20230724,124800,20772349300,20100,20150,20150,20100,1016
20230724,124700,20751890500,20150,20150,20150,20100,464
20230724,124600,20742557400,20100,20100,20150,20100,908
20230724,124500,20724303900,20100,20100,20150,20100,713
20230724,124400,20709943800,20100,20150,20200,20100,1681
20230724,124300,20676071050,20150,20150,20200,20150,3892
20230724,124200,20597644600,20150,20150,20200,20150,648
20230724,124100,20584586050,20150,20150,20200,20150,985
20230724,124000,20564733750,20150,20200,20200,20150,1241
20230724,123900,20539722250,20200,20150,20200,20150,318
20230724,123800,20533312600,20200,20150,20200,20150,721
20230724,123700,20518782300,20150,20200,20200,20150,760
20230724,123600,20503459900,20200,20200,20200,20150,337
20230724,123500,20496664350,20150,20200,20200,20150,411
20230724,123400,20488380650,20150,20200,20200,20150,1578
20230724,123300,20456539650,20200,20150,20200,20150,1896
20230724,123200,20418326500,20150,20200,20200,20150,1269
20230724,123100,20392729150,20200,20200,20250,20200,6350
20230724,123000,20264453350,20250,20250,20250,20200,836
20230724,122900,20247556550,20200,20200,20250,20200,618
20230724,122800,20235065550,20250,20200,20250,20200,187
20230724,122700,20231281050,20200,20250,20250,20200,385
20230724,122600,20223489100,20200,20250,20250,20200,192
20230724,122500,20219601750,20250,20250,20250,20200,827
20230724,122400,20202879200,20250,20200,20250,20200,304
20230724,122300,20196736900,20200,20200,20250,20200,245
20230724,122200,20191780500,20250,20200,20250,20200,972
20230724,122100,20172133600,20200,20250,20250,20200,388
20230724,122000,20164283300,20200,20250,20250,20200,625
20230724,121900,20151656800,20250,20250,20250,20200,141
20230724,121800,20148801950,20200,20250,20250,20200,948
20230724,121700,20129625200,20250,20250,20250,20200,3079
20230724,121600,20067285850,20200,20250,20250,20200,603
20230724,121500,20055096200,20250,20200,20250,20200,153
20230724,121400,20052003250,20200,20250,20250,20200,61
20230724,121300,20050771000,20250,20250,20250,20200,1316
20230724,121200,20024141150,20200,20250,20250,20200,2445
20230724,121100,19974652500,20250,20200,20250,20200,365
20230724,121000,19967279100,20250,20200,20250,20200,397
20230724,120900,19959255750,20200,20200,20250,20200,3497
20230724,120800,19888614500,20200,20200,20200,20150,1588
20230724,120700,19856611750,20200,20150,20200,20150,1042
20230724,120600,19835611450,20150,20150,20200,20100,725
20230724,120500,19820996850,20150,20200,20200,20150,2357
20230724,120400,19773471550,20200,20200,20200,20150,2282
20230724,120300,19727375450,20200,20100,20200,20100,3162
20230724,120200,19663663750,20100,20100,20100,20050,1879
20230724,120100,19625903500,20100,20100,20100,20050,771
20230724,120000,19610425800,20050,20050,20100,20000,6083
20230724,115900,19488708800,20050,20050,20100,20050,1867
20230724,115800,19451275400,20100,20000,20100,20000,574
20230724,115700,19439762650,20100,20100,20100,20000,4743
20230724,115600,19344777400,20100,20050,20100,20050,716
20230724,115500,19330416100,20050,20000,20100,20000,3463
20230724,115400,19260982100,20050,20000,20050,20000,1203
20230724,115300,19236885050,20000,20000,20000,20000,1994
20230724,115200,19197005050,20050,20000,20050,20000,5967
20230724,115100,19077663700,20000,20000,20050,20000,4094
20230724,115000,18995771000,20050,20050,20050,20000,2442
20230724,114900,18946913200,20000,20050,20050,20000,2516
20230724,114800,18896545700,20050,20050,20050,20000,2568
20230724,114700,18845173450,20050,20050,20050,20000,1525
20230724,114600,18814655550,20050,20050,20050,20000,1312
20230724,114500,18788352150,20050,20050,20100,20050,3671
20230724,114400,18714744050,20050,20100,20100,20050,860
20230724,114300,18697492700,20050,20050,20100,20050,584
20230724,114200,18685772150,20050,20050,20100,20050,1288
20230724,114100,18659936100,20100,20050,20100,20000,1202
20230724,114000,18635846850,20050,20050,20100,20000,2135
20230724,113900,18593035550,20050,20050,20100,20000,3436
20230724,113800,18524149700,20050,20050,20100,20050,409
20230724,113700,18515945000,20100,20100,20100,20050,1696
20230724,113600,18481938200,20100,20050,20100,20050,673
20230724,113500,18468434300,20050,20050,20100,20050,927
20230724,113400,18449847900,20050,20100,20100,20050,1469
20230724,113300,18420388500,20050,20050,20100,20050,2069
20230724,113200,18378879450,20050,20050,20100,20050,743
20230724,113100,18363982200,20050,20050,20100,20050,1991
20230724,113000,18324038650,20050,20100,20100,20050,1859
20230724,112900,18286679250,20050,20050,20100,20050,1060
20230724,112800,18265423050,20050,20100,20100,20050,2862
20230724,112700,18208025400,20100,20050,20100,20000,1810
20230724,112600,18171761300,20100,20050,20100,20050,625
20230724,112500,18159225750,20100,20000,20100,20000,3437
20230724,112400,18090285600,20050,20000,20100,20000,3067
20230724,112300,18028878100,20050,20000,20100,20000,4396
20230724,112200,17940801350,20000,20000,20050,19990,4591
20230724,112100,17848995160,20000,20050,20050,19990,16067
20230724,112000,17527649350,20000,20000,20050,20000,4160
20230724,111900,17444445800,20050,20050,20050,20000,7839
20230724,111800,17287660950,20050,20050,20100,20000,7817
20230724,111700,17131110300,20050,20100,20100,20000,2067
20230724,111600,17089704650,20100,20050,20100,20000,2826
20230724,111500,17033035950,20050,20100,20100,20050,8204
20230724,111400,16868526550,20050,20050,20100,20050,210
20230724,111300,16864316000,20050,20050,20100,20050,645
20230724,111200,16851372350,20100,20100,20100,20050,3093
20230724,111100,16789343300,20100,20100,20100,20050,234
20230724,111000,16784647350,20100,20100,20100,20050,253
20230724,110900,16779566950,20100,20100,20100,20050,2779
20230724,110800,16723773250,20100,20100,20100,20050,1639
20230724,110700,16690833350,20100,20050,20100,20050,6010
20230724,110600,16570329300,20100,20100,20150,20050,2012
20230724,110500,16529934500,20150,20150,20150,20100,1431
20230724,110400,16501167200,20150,20100,20150,20100,385
20230724,110300,16493423350,20100,20100,20150,20100,4548
20230724,110200,16402004550,20100,20150,20150,20100,2221
20230724,110100,16357357950,20150,20150,20150,20100,439
20230724,110000,16348529250,20100,20200,20200,20100,6923
20230724,105900,16209323500,20150,20200,20200,20150,445
20230724,105800,16200351750,20200,20200,20250,20200,387
20230724,105700,16192534200,20200,20200,20250,20200,1350
20230724,105600,16165255850,20200,20150,20200,20100,2663
20230724,105500,16111559350,20150,20150,20200,20150,974
20230724,105400,16091931350,20150,20200,20200,20150,2197
20230724,105300,16047654350,20150,20200,20200,20150,1766
20230724,105200,16012043600,20200,20150,20200,20150,4990
20230724,105100,15911436500,20150,20200,20200,20150,746
20230724,105000,15896394850,20200,20200,20200,20150,1241
20230724,104900,15871327650,20150,20150,20200,20150,662
20230724,104800,15857987050,20150,20200,20200,20150,1571
20230724,104700,15826318750,20200,20200,20200,20150,3782
20230724,104600,15750109750,20200,20200,20200,20150,466
20230724,104500,15740705000,20200,20200,20200,20150,2197
20230724,104400,15696326500,20200,20200,20250,20150,1694
20230724,104300,15662110600,20200,20200,20250,20200,1590
20230724,104200,15629988200,20200,20250,20250,20200,1284
20230724,104100,15604045600,20250,20200,20250,20200,752
20230724,104000,15588853600,20200,20200,20250,20200,1153
20230724,103900,15565559900,20200,20200,20250,20200,1103
20230724,103800,15543273450,20250,20250,20300,20200,896
20230724,103700,15525153500,20250,20250,20300,20250,2312
20230724,103600,15478322600,20250,20300,20350,20250,296
20230724,103500,15472312200,20300,20350,20350,20300,1922
20230724,103400,15433294850,20300,20250,20350,20250,3919
20230724,103300,15353737500,20250,20300,20300,20250,2157
20230724,103200,15309970200,20300,20250,20300,20250,3781
20230724,103100,15233397250,20250,20250,20300,20250,365
20230724,103000,15226004100,20250,20300,20300,20250,575
20230724,102900,15214342100,20250,20300,20300,20250,853
20230724,102800,15197051850,20300,20250,20300,20250,2806
20230724,102700,15140148000,20250,20250,20250,20200,1030
20230724,102600,15119335850,20200,20200,20250,20150,5254
20230724,102500,15013273850,20150,20150,20200,20150,1873
20230724,102400,14975526350,20150,20200,20200,20150,269
20230724,102300,14970103250,20150,20150,20200,20150,583
20230724,102200,14958354150,20150,20200,20250,20150,6915
20230724,102100,14818851950,20200,20250,20250,20200,536
20230724,102000,14808016550,20250,20200,20300,20200,1438
20230724,101900,14778895550,20200,20250,20250,20200,1330
20230724,101800,14751963850,20200,20200,20300,20150,3051
20230724,101700,14690285550,20200,20150,20200,20100,5737
20230724,101600,14574519800,20150,20250,20250,20100,7532
20230724,101500,14422577650,20250,20300,20350,20250,701
20230724,101400,14408347650,20300,20350,20350,20250,3299
20230724,101300,14341361500,20350,20300,20350,20300,324
20230724,101200,14334783300,20300,20300,20350,20300,2478
20230724,101100,14284471750,20350,20400,20400,20350,2494
20230724,101000,14233700850,20350,20300,20350,20300,6053
20230724,100900,14110622900,20300,20350,20350,20050,11415
20230724,100800,13880520950,20400,20350,20400,20300,8016
20230724,100700,13717416350,20350,20100,20350,20050,24955
20230724,100600,13213290000,20150,20100,20150,20100,1884
20230724,100500,13175416450,20100,20100,20150,20100,955
20230724,100400,13156204300,20150,20100,20150,20050,2782
20230724,100300,13100277850,20050,20100,20100,20050,6713
20230724,100200,12965657250,20050,20100,20100,20050,838
20230724,100100,12948817650,20100,20050,20100,20050,1671
20230724,100000,12915293400,20050,20050,20100,20000,2950
20230724,095900,12856167000,20050,20000,20050,20000,4052
20230724,095800,12774985800,20050,20000,20050,19990,5582
20230724,095700,12663323150,20000,20000,20050,19980,8976
20230724,095600,12483840740,20000,20000,20100,20000,24442
20230724,095500,11994889540,20050,20000,20050,20000,6735
20230724,095400,11859948190,20000,20050,20100,20000,5773
20230724,095300,11744209240,20000,20050,20100,20000,11924
20230724,095200,11505180990,20050,20050,20100,20050,3673
20230724,095100,11431497240,20050,20100,20100,20050,7372
20230724,095000,11283427790,20100,20100,20150,20100,10028
20230724,094900,11081859890,20100,20100,20150,20100,2271
20230724,094800,11036193440,20150,20200,20200,20100,12372
20230724,094700,10786741490,20200,20250,20250,20150,15045
20230724,094600,10483088840,20250,20250,20300,20200,7689
20230724,094500,10327376940,20250,20350,20350,20250,12683
20230724,094400,10069434140,20300,20350,20350,20250,13559
20230724,094300,9794157790,20350,20300,20350,20300,5565
20230724,094200,9681162490,20300,20200,20300,20200,8307
20230724,094100,9512818640,20200,20200,20250,20200,2082
20230724,094000,9470758690,20200,20250,20250,20200,1825
20230724,093900,9433862890,20250,20250,20250,20200,2526
20230724,093800,9382820540,20250,20200,20250,20200,5862
20230724,093700,9264120290,20250,20300,20300,20250,5568
20230724,093600,9151291990,20300,20200,20300,20200,9277
20230724,093500,8963510440,20200,20250,20250,20200,5410
20230724,093400,8854170090,20200,20350,20350,20150,9033
20230724,093300,8671460690,20300,20350,20350,20250,8623
20230724,093200,8496322440,20300,20250,20350,20250,7655
20230724,093100,8340954940,20300,20100,20300,20100,20421
20230724,093000,7927914040,20150,20100,20150,20050,5557
20230724,092900,7816345740,20050,20100,20100,20050,6179
20230724,092800,7692370090,20100,20100,20100,20050,5902
20230724,092700,7573848490,20050,20200,20200,20050,9411
20230724,092600,7384689440,20150,20200,20250,20100,3217
20230724,092500,7319832390,20200,20100,20250,20100,12174
20230724,092400,7074124990,20150,20050,20200,20050,11969
20230724,092300,6833081440,20050,20050,20150,20000,5586
20230724,092200,6721045290,20050,20000,20050,20000,4771
20230724,092100,6625450540,20050,20000,20050,20000,3302
20230724,092000,6559326940,20000,19950,20100,19950,12755
20230724,091900,6304278970,19960,19990,19990,19940,27583
20230724,091800,5753967400,19990,20050,20050,19960,14231
20230724,091700,5469463500,20050,20050,20100,20000,5717
20230724,091600,5354935100,20050,20050,20100,20000,5120
20230724,091500,5252278900,20050,20150,20150,20000,3801
20230724,091400,5175941700,20150,20100,20150,20000,4313
20230724,091300,5089432150,20050,20150,20200,20050,10735
20230724,091200,4873430750,20200,20150,20200,20100,8905
20230724,091100,4693770150,20200,20000,20250,19980,22027
20230724,091000,4249680200,20000,19970,20050,19960,14452
20230724,090900,3960854840,19980,19970,19980,19950,9329
20230724,090800,3774632620,19970,19960,19970,19950,8893
20230724,090700,3597128070,19970,19960,19970,19950,5487
20230724,090600,3487617080,19960,20000,20000,19950,14976
20230724,090500,3188559050,20000,20100,20100,19980,18139
20230724,090400,2825619000,20050,19950,20150,19950,17945
20230724,090300,2465931580,19950,19960,19990,19930,16265
20230724,090200,2141387260,19960,20050,20050,19930,46542
20230724,090100,1211498850,20050,20100,20100,20050,16919
20230724,090000,872132750,20100,20150,20200,20050,43150