stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193300,7286944350,28800,28800,28800,28800,7476
20230724,193200,7286944350,28800,28800,28800,28800,0
20230724,193100,7286944350,28800,28800,28800,28800,0
20230724,193000,7286944350,28800,28800,28800,28800,0
20230724,192900,7286944350,28800,28800,28800,28800,0
20230724,192800,7286944350,28800,28800,28800,28800,0
20230724,192700,7286944350,28800,28800,28800,28800,0
20230724,192600,7286944350,28800,28800,28800,28800,0
20230724,192500,7286944350,28800,28800,28800,28800,0
20230724,192400,7286944350,28800,28800,28800,28800,0
20230724,192300,7286944350,28800,28800,28800,28800,0
20230724,192200,7286944350,28800,28800,28800,28800,0
20230724,192100,7286944350,28800,28800,28800,28800,0
20230724,192000,7286944350,28800,28800,28800,28800,0
20230724,191900,7286944350,28800,28800,28800,28800,0
20230724,191800,7286944350,28800,28800,28800,28800,0
20230724,191700,7286944350,28800,28800,28800,28800,0
20230724,191600,7286944350,28800,28800,28800,28800,0
20230724,191500,7286944350,28800,28800,28800,28800,0
20230724,191400,7286944350,28800,28800,28800,28800,0
20230724,191300,7286944350,28800,28800,28800,28800,0
20230724,191200,7286944350,28800,28800,28800,28800,0
20230724,191100,7286944350,28800,28800,28800,28800,0
20230724,191000,7286944350,28800,28800,28800,28800,0
20230724,190900,7286944350,28800,28800,28800,28800,0
20230724,190800,7286944350,28800,28800,28800,28800,0
20230724,190700,7286944350,28800,28800,28800,28800,0
20230724,190600,7286944350,28800,28800,28800,28800,0
20230724,190500,7286944350,28800,28800,28800,28800,0
20230724,190400,7286944350,28800,28800,28800,28800,0
20230724,190300,7286944350,28800,28800,28800,28800,7476
20230724,190200,7286944350,28800,28800,28800,28800,0
20230724,190100,7286944350,28800,28800,28800,28800,0
20230724,190000,7286944350,28800,28800,28800,28800,0
20230724,185900,7286944350,28800,28800,28800,28800,0
20230724,185800,7286944350,28800,28800,28800,28800,0
20230724,185700,7286944350,28800,28800,28800,28800,0
20230724,185600,7286944350,28800,28800,28800,28800,0
20230724,185500,7286944350,28800,28800,28800,28800,0
20230724,185400,7286944350,28800,28800,28800,28800,0
20230724,185300,7286944350,28800,28800,28800,28800,0
20230724,185200,7286944350,28800,28800,28800,28800,0
20230724,185100,7286944350,28800,28800,28800,28800,0
20230724,185000,7286944350,28800,28800,28800,28800,0
20230724,184900,7286944350,28800,28800,28800,28800,0
20230724,184800,7286944350,28800,28800,28800,28800,0
20230724,184700,7286944350,28800,28800,28800,28800,0
20230724,184600,7286944350,28800,28800,28800,28800,0
20230724,184500,7286944350,28800,28800,28800,28800,0
20230724,184400,7286944350,28800,28800,28800,28800,0
20230724,184300,7286944350,28800,28800,28800,28800,0
20230724,184200,7286944350,28800,28800,28800,28800,0
20230724,184100,7286944350,28800,28800,28800,28800,0
20230724,184000,7286944350,28800,28800,28800,28800,0
20230724,183900,7286944350,28800,28800,28800,28800,0
20230724,183800,7286944350,28800,28800,28800,28800,0
20230724,183700,7286944350,28800,28800,28800,28800,0
20230724,183600,7286944350,28800,28800,28800,28800,0
20230724,183500,7286944350,28800,28800,28800,28800,0
20230724,183400,7286944350,28800,28800,28800,28800,0
20230724,183300,7286944350,28800,28800,28800,28800,7476
20230724,183200,7286944350,28800,28800,28800,28800,0
20230724,183100,7286944350,28800,28800,28800,28800,0
20230724,183000,7286944350,28800,28800,28800,28800,0
20230724,182900,7286944350,28800,28800,28800,28800,0
20230724,182800,7286944350,28800,28800,28800,28800,0
20230724,182700,7286944350,28800,28800,28800,28800,0
20230724,182600,7286944350,28800,28800,28800,28800,0
20230724,182500,7286944350,28800,28800,28800,28800,0
20230724,182400,7286944350,28800,28800,28800,28800,0
20230724,182300,7286944350,28800,28800,28800,28800,0
20230724,182200,7286944350,28800,28800,28800,28800,0
20230724,182100,7286944350,28800,28800,28800,28800,0
20230724,182000,7286944350,28800,28800,28800,28800,0
20230724,181900,7286944350,28800,28800,28800,28800,0
20230724,181800,7286944350,28800,28800,28800,28800,0
20230724,181700,7286944350,28800,28800,28800,28800,0
20230724,181600,7286944350,28800,28800,28800,28800,0
20230724,181500,7286944350,28800,28800,28800,28800,0
20230724,181400,7286944350,28800,28800,28800,28800,0
20230724,181300,7286944350,28800,28800,28800,28800,0
20230724,181200,7286944350,28800,28800,28800,28800,0
20230724,181100,7286944350,28800,28800,28800,28800,0
20230724,181000,7286944350,28800,28800,28800,28800,0
20230724,180900,7286944350,28800,28800,28800,28800,0
20230724,180800,7286944350,28800,28800,28800,28800,0
20230724,180700,7286944350,28800,28800,28800,28800,0
20230724,180600,7286944350,28800,28800,28800,28800,0
20230724,180500,7286944350,28800,28800,28800,28800,0
20230724,180400,7286944350,28800,28800,28800,28800,0
20230724,180300,7286944350,28800,28800,28800,28800,7476
20230724,180200,7286944350,28800,28800,28800,28800,0
20230724,180100,7286944350,28800,28800,28800,28800,0
20230724,180000,7286944350,28800,28800,28800,28800,0
20230724,175900,7286944350,28800,28800,28800,28800,0
20230724,175800,7286944350,28800,28800,28800,28800,0
20230724,175700,7286944350,28800,28800,28800,28800,0
20230724,175600,7286944350,28800,28800,28800,28800,0
20230724,175500,7286944350,28800,28800,28800,28800,0
20230724,175400,7286944350,28800,28800,28800,28800,0
20230724,175300,7286944350,28800,28800,28800,28800,0
20230724,175200,7286944350,28800,28800,28800,28800,0
20230724,175100,7286944350,28800,28800,28800,28800,0
20230724,175000,7286944350,28800,28800,28800,28800,0
20230724,174900,7286944350,28800,28800,28800,28800,0
20230724,174800,7286944350,28800,28800,28800,28800,0
20230724,174700,7286944350,28800,28800,28800,28800,0
20230724,174600,7286944350,28800,28800,28800,28800,0
20230724,174500,7286944350,28800,28800,28800,28800,0
20230724,174400,7286944350,28800,28800,28800,28800,0
20230724,174300,7286944350,28800,28800,28800,28800,0
20230724,174200,7286944350,28800,28800,28800,28800,0
20230724,174100,7286944350,28800,28800,28800,28800,0
20230724,174000,7286944350,28800,28800,28800,28800,0
20230724,173900,7286944350,28800,28800,28800,28800,0
20230724,173800,7286944350,28800,28800,28800,28800,0
20230724,173700,7286944350,28800,28800,28800,28800,0
20230724,173600,7286944350,28800,28800,28800,28800,0
20230724,173500,7286944350,28800,28800,28800,28800,0
20230724,173400,7286944350,28800,28800,28800,28800,0
20230724,173300,7286944350,28800,28800,28800,28800,7476
20230724,173200,7286944350,28800,28800,28800,28800,0
20230724,173100,7286944350,28800,28800,28800,28800,0
20230724,173000,7286944350,28800,28800,28800,28800,0
20230724,172900,7286944350,28800,28800,28800,28800,0
20230724,172800,7286944350,28800,28800,28800,28800,0
20230724,172700,7286944350,28800,28800,28800,28800,0
20230724,172600,7286944350,28800,28800,28800,28800,0
20230724,172500,7286944350,28800,28800,28800,28800,0
20230724,172400,7286944350,28800,28800,28800,28800,0
20230724,172300,7286944350,28800,28800,28800,28800,0
20230724,172200,7286944350,28800,28800,28800,28800,0
20230724,172100,7286944350,28800,28800,28800,28800,0
20230724,172000,7286944350,28800,28800,28800,28800,0
20230724,171900,7286944350,28800,28800,28800,28800,0
20230724,171800,7286944350,28800,28800,28800,28800,0
20230724,171700,7286944350,28800,28800,28800,28800,0
20230724,171600,7286944350,28800,28800,28800,28800,0
20230724,171500,7286944350,28800,28800,28800,28800,0
20230724,171400,7286944350,28800,28800,28800,28800,0
20230724,171300,7286944350,28800,28800,28800,28800,0
20230724,171200,7286944350,28800,28800,28800,28800,0
20230724,171100,7286944350,28800,28800,28800,28800,0
20230724,171000,7286944350,28800,28800,28800,28800,0
20230724,170900,7286944350,28800,28800,28800,28800,0
20230724,170800,7286944350,28800,28800,28800,28800,0
20230724,170700,7286944350,28800,28800,28800,28800,0
20230724,170600,7286944350,28800,28800,28800,28800,0
20230724,170500,7286944350,28800,28800,28800,28800,0
20230724,170400,7286944350,28800,28800,28800,28800,0
20230724,170300,7286944350,28800,28800,28800,28800,7476
20230724,170200,7286944350,28800,28800,28800,28800,0
20230724,170100,7286944350,28800,28800,28800,28800,0
20230724,170000,7286944350,28800,28800,28800,28800,0
20230724,165900,7286944350,28800,28800,28800,28800,0
20230724,165800,7286944350,28800,28800,28800,28800,0
20230724,165700,7286944350,28800,28800,28800,28800,0
20230724,165600,7286944350,28800,28800,28800,28800,0
20230724,165500,7286944350,28800,28800,28800,28800,0
20230724,165400,7286944350,28800,28800,28800,28800,0
20230724,165300,7286944350,28800,28800,28800,28800,0
20230724,165200,7286944350,28800,28800,28800,28800,0
20230724,165100,7286944350,28800,28800,28800,28800,0
20230724,165000,7286944350,28800,28800,28800,28800,0
20230724,164900,7286944350,28800,28800,28800,28800,0
20230724,164800,7286944350,28800,28800,28800,28800,0
20230724,164700,7286944350,28800,28800,28800,28800,0
20230724,164600,7286944350,28800,28800,28800,28800,0
20230724,164500,7286944350,28800,28800,28800,28800,0
20230724,164400,7286944350,28800,28800,28800,28800,0
20230724,164300,7286944350,28800,28800,28800,28800,0
20230724,164200,7286944350,28800,28800,28800,28800,0
20230724,164100,7286944350,28800,28800,28800,28800,0
20230724,164000,7286944350,28800,28800,28800,28800,0
20230724,163900,7286944350,28800,28800,28800,28800,0
20230724,163800,7286944350,28800,28800,28800,28800,0
20230724,163700,7286944350,28800,28800,28800,28800,0
20230724,163600,7286944350,28800,28800,28800,28800,0
20230724,163500,7286944350,28800,28800,28800,28800,0
20230724,163400,7286944350,28800,28800,28800,28800,0
20230724,163300,7286944350,28800,28800,28800,28800,7476
20230724,163200,7286944350,28800,28800,28800,28800,0
20230724,163100,7286944350,28800,28800,28800,28800,0
20230724,163000,7286944350,28800,28800,28800,28800,0
20230724,162900,7286944350,28800,28800,28800,28800,0
20230724,162800,7286944350,28800,28800,28800,28800,0
20230724,162700,7286944350,28800,28800,28800,28800,0
20230724,162600,7286944350,28800,28800,28800,28800,0
20230724,162500,7286944350,28800,28800,28800,28800,0
20230724,162400,7286944350,28800,28800,28800,28800,0
20230724,162300,7286944350,28800,28800,28800,28800,0
20230724,162200,7286944350,28800,28800,28800,28800,0
20230724,162100,7286944350,28800,28800,28800,28800,0
20230724,162000,7286944350,28800,28800,28800,28800,0
20230724,161900,7286944350,28800,28800,28800,28800,0
20230724,161800,7286944350,28800,28800,28800,28800,0
20230724,161700,7286944350,28800,28800,28800,28800,0
20230724,161600,7286944350,28800,28800,28800,28800,0
20230724,161500,7286944350,28800,28800,28800,28800,0
20230724,161400,7286944350,28800,28800,28800,28800,0
20230724,161300,7286944350,28800,28800,28800,28800,0
20230724,161200,7286944350,28800,28800,28800,28800,0
20230724,161100,7286944350,28800,28800,28800,28800,0
20230724,161000,7286944350,28800,28800,28800,28800,0
20230724,160900,7286944350,28800,28800,28800,28800,0
20230724,160800,7286944350,28800,28800,28800,28800,0
20230724,160700,7286944350,28800,28800,28800,28800,0
20230724,160600,7286944350,28800,28800,28800,28800,0
20230724,160500,7286944350,28800,28800,28800,28800,0
20230724,160400,7286944350,28800,28800,28800,28800,0
20230724,160300,7286944350,28800,28800,28800,28800,7476
20230724,160200,7286944350,28800,28800,28800,28800,0
20230724,160100,7286944350,28800,28800,28800,28800,0
20230724,160000,7286944350,28800,28800,28800,28800,0
20230724,155900,7286944350,28800,28800,28800,28800,0
20230724,155800,7286944350,28800,28800,28800,28800,0
20230724,155700,7286944350,28800,28800,28800,28800,0
20230724,155600,7286944350,28800,28800,28800,28800,0
20230724,155500,7286944350,28800,28800,28800,28800,0
20230724,155400,7286944350,28800,28800,28800,28800,0
20230724,155300,7286944350,28800,28800,28800,28800,0
20230724,155200,7286944350,28800,28800,28800,28800,0
20230724,155100,7286944350,28800,28800,28800,28800,0
20230724,155000,7286944350,28800,28800,28800,28800,0
20230724,154900,7286944350,28800,28800,28800,28800,0
20230724,154800,7286944350,28800,28800,28800,28800,0
20230724,154700,7286944350,28800,28800,28800,28800,0
20230724,154600,7286944350,28800,28800,28800,28800,0
20230724,154500,7286944350,28800,28800,28800,28800,0
20230724,154400,7286944350,28800,28800,28800,28800,0
20230724,154300,7286944350,28800,28800,28800,28800,0
20230724,154200,7286944350,28800,28800,28800,28800,0
20230724,154100,7286944350,28800,28800,28800,28800,0
20230724,154000,7286944350,28800,28800,28800,28800,0
20230724,153900,7286944350,28800,28800,28800,28800,0
20230724,153800,7286944350,28800,28800,28800,28800,0
20230724,153700,7286944350,28800,28800,28800,28800,0
20230724,153600,7286944350,28800,28800,28800,28800,0
20230724,153500,7286944350,28800,28800,28800,28800,0
20230724,153400,7286944350,28800,28800,28800,28800,0
20230724,153300,7286944350,28800,28800,28800,28800,7476
20230724,153200,7286944350,28800,28800,28800,28800,0
20230724,153100,7286944350,28800,28800,28800,28800,0
20230724,153000,7286944350,28800,28800,28800,28800,7476
20230724,152900,7071635550,28800,28800,28800,28800,0
20230724,152800,7071635550,28800,28800,28800,28800,0
20230724,152700,7071635550,28800,28800,28800,28800,0
20230724,152600,7071635550,28800,28800,28800,28800,0
20230724,152500,7071635550,28800,28800,28800,28800,0
20230724,152400,7071635550,28800,28800,28800,28800,0
20230724,152300,7071635550,28800,28800,28800,28800,0
20230724,152200,7071635550,28800,28800,28800,28800,0
20230724,152100,7071635550,28800,28800,28800,28800,0
20230724,152000,7071635550,28800,28800,28800,28800,0
20230724,151900,7071635550,28800,28850,28850,28800,924
20230724,151800,7045000150,28850,28900,28900,28800,1512
20230724,151700,7001406100,28850,28850,28900,28850,850
20230724,151600,6976864350,28850,28950,28950,28850,2095
20230724,151500,6916317800,28900,28950,28950,28900,678
20230724,151400,6896699950,28950,28950,28950,28950,354
20230724,151300,6886451650,28950,28950,28950,28950,472
20230724,151200,6872787250,28900,28950,28950,28900,278
20230724,151100,6864740900,28950,28950,28950,28900,1123
20230724,151000,6832231050,28950,28950,28950,28900,249
20230724,150900,6825024950,28950,28950,28950,28900,323
20230724,150800,6815678250,28950,28950,28950,28950,408
20230724,150700,6803866650,28950,28950,28950,28950,538
20230724,150600,6788291550,28950,28950,28950,28900,258
20230724,150500,6780822500,28900,28900,28950,28900,439
20230724,150400,6768126700,28900,28900,28900,28850,1324
20230724,150300,6729866500,28900,28900,28900,28900,787
20230724,150200,6707122200,28900,28900,28900,28900,151
20230724,150100,6702758300,28900,28900,28900,28850,297
20230724,150000,6694184500,28850,28850,28950,28850,2726
20230724,145900,6615416100,28900,28850,28900,28850,729
20230724,145800,6594351100,28850,28850,28850,28850,138
20230724,145700,6590369800,28850,28800,28850,28800,630
20230724,145600,6572196200,28800,28850,28850,28800,244
20230724,145500,6565159450,28800,28800,28850,28800,64
20230724,145400,6563314950,28850,28850,28850,28850,103
20230724,145300,6560343400,28800,28800,28850,28800,207
20230724,145200,6554374200,28800,28850,28850,28800,203
20230724,145100,6548524200,28850,28850,28850,28800,109
20230724,145000,6545381250,28800,28850,28850,28800,1296
20230724,144900,6507995400,28850,28850,28850,28800,777
20230724,144800,6485607950,28850,28850,28850,28800,637
20230724,144700,6467235750,28800,28800,28850,28800,270
20230724,144600,6459455300,28800,28850,28850,28800,185
20230724,144500,6454119400,28800,28850,28850,28800,264
20230724,144400,6446512600,28850,28800,28850,28800,125
20230724,144300,6442909300,28850,28850,28850,28800,171
20230724,144200,6437980450,28800,28800,28800,28750,165
20230724,144100,6433231000,28800,28800,28850,28800,125
20230724,144000,6429629400,28850,28800,28850,28800,234
20230724,143900,6422884600,28800,28750,28800,28750,206
20230724,143800,6416952900,28750,28750,28800,28750,141
20230724,143700,6412895600,28750,28750,28800,28750,138
20230724,143600,6408926900,28750,28750,28800,28750,183
20230724,143500,6403660400,28700,28750,28800,28700,1513
20230724,143400,6360144650,28750,28800,28800,28700,254
20230724,143300,6352839800,28800,28750,28800,28750,129
20230724,143200,6349128150,28700,28850,28850,28700,839
20230724,143100,6325008450,28800,28800,28850,28750,294
20230724,143000,6316545050,28800,28750,28850,28750,338
20230724,142900,6306819100,28800,28800,28850,28750,664
20230724,142800,6287721150,28800,28750,28800,28750,93
20230724,142700,6285045350,28800,28800,28850,28800,271
20230724,142600,6277237850,28750,28800,28850,28750,185
20230724,142500,6271911600,28750,28800,28800,28750,1260
20230724,142400,6235626250,28800,28800,28800,28800,232
20230724,142300,6228944650,28750,28800,28800,28750,162
20230724,142200,6224283600,28750,28800,28800,28750,131
20230724,142100,6220512650,28750,28800,28850,28750,446
20230724,142000,6207671050,28750,28800,28850,28750,275
20230724,141900,6199754400,28800,28750,28800,28750,245
20230724,141800,6192710500,28750,28700,28800,28700,153
20230724,141700,6188312250,28800,28750,28800,28750,1354
20230724,141600,6149361700,28800,28750,28800,28750,197
20230724,141500,6143688200,28800,28750,28800,28750,150
20230724,141400,6139371950,28800,28800,28800,28750,184
20230724,141300,6134077750,28800,28750,28800,28750,177
20230724,141200,6128982000,28750,28750,28800,28700,517
20230724,141100,6114117150,28700,28700,28750,28700,148
20230724,141000,6109863900,28750,28700,28750,28700,782
20230724,140900,6087399000,28700,28650,28700,28650,155
20230724,140800,6082951650,28700,28750,28750,28700,284
20230724,140700,6074799650,28750,28750,28750,28700,361
20230724,140600,6064430050,28750,28650,28750,28650,382
20230724,140500,6053463550,28700,28700,28750,28700,187
20230724,140400,6048094200,28700,28750,28750,28650,386
20230724,140300,6037008250,28750,28700,28750,28700,204
20230724,140200,6031148800,28750,28800,28800,28750,600
20230724,140100,6013897100,28800,28800,28800,28750,310
20230724,140000,6004974350,28750,28850,28850,28750,1120
20230724,135900,5972677700,28850,28850,28900,28800,194
20230724,135800,5967078650,28850,28850,28900,28850,102
20230724,135700,5964133850,28850,28850,28850,28800,1015
20230724,135600,5934897050,28900,28800,28900,28800,248
20230724,135500,5927740800,28850,28850,28850,28800,285
20230724,135400,5919524150,28850,28800,28850,28800,334
20230724,135300,5909890100,28850,28850,28900,28850,257
20230724,135200,5902470500,28900,28900,28900,28850,377
20230724,135100,5891577850,28850,28800,28850,28800,442
20230724,135000,5878834050,28800,28750,28800,28750,338
20230724,134900,5869106300,28800,28800,28800,28800,331
20230724,134800,5859573500,28800,28900,28900,28800,274
20230724,134700,5851659950,28850,28750,28850,28750,1093
20230724,134600,5820194000,28700,28700,28750,28650,244
20230724,134500,5813188500,28650,28650,28700,28650,260
20230724,134400,5805731350,28650,28700,28750,28600,1830
20230724,134300,5753268850,28750,28700,28800,28700,412
20230724,134200,5741430000,28700,28750,28750,28650,736
20230724,134100,5720306050,28700,28700,28750,28700,220
20230724,134000,5713988700,28750,28750,28750,28700,242
20230724,133900,5707038650,28750,28850,28850,28750,2049
20230724,133800,5648014050,28900,28900,28900,28850,608
20230724,133700,5630446000,28900,28900,28950,28850,1170
20230724,133600,5596631650,28900,28900,28950,28850,616
20230724,133500,5578819950,28950,28850,28950,28850,1555
20230724,133400,5533877050,28900,28850,28900,28850,696
20230724,133300,5513763200,28900,28850,28900,28850,476
20230724,133200,5500013300,28900,28900,28900,28850,497
20230724,133100,5485669050,28900,28850,28900,28850,392
20230724,133000,5474342200,28850,28900,28900,28850,545
20230724,132900,5458596300,28900,28800,28900,28800,189
20230724,132800,5453144900,28850,28800,28850,28800,467
20230724,132700,5439680900,28850,28800,28850,28800,1056
20230724,132600,5409262800,28800,28750,28800,28750,249
20230724,132500,5402096800,28750,28800,28800,28750,279
20230724,132400,5394063750,28750,28750,28750,28700,660
20230724,132300,5375094850,28750,28750,28750,28700,186
20230724,132200,5369750000,28700,28750,28750,28700,138
20230724,132100,5365787900,28750,28750,28750,28700,231
20230724,132000,5359148500,28750,28750,28750,28750,189
20230724,131900,5353714750,28700,28750,28750,28700,336
20230724,131800,5344060250,28700,28750,28750,28700,121
20230724,131700,5340583550,28750,28800,28800,28750,113
20230724,131600,5337333350,28800,28700,28800,28700,143
20230724,131500,5333219900,28700,28750,28800,28700,484
20230724,131400,5319304500,28750,28750,28750,28750,311
20230724,131300,5310363250,28750,28800,28850,28750,307
20230724,131200,5301527800,28800,28800,28800,28750,169
20230724,131100,5296661100,28800,28800,28800,28750,373
20230724,131000,5285933550,28750,28800,28800,28750,365
20230724,130900,5275423550,28800,28750,28800,28750,225
20230724,130800,5268949650,28750,28800,28800,28750,199
20230724,130700,5263222950,28750,28750,28800,28750,277
20230724,130600,5255258200,28750,28600,28750,28600,2300
20230724,130500,5189285050,28600,28600,28600,28600,87
20230724,130400,5186796850,28550,28550,28600,28500,705
20230724,130300,5166667450,28550,28600,28600,28550,225
20230724,130200,5160234300,28600,28550,28650,28550,1253
20230724,130100,5124360800,28600,28550,28600,28550,104
20230724,130000,5121390350,28550,28600,28600,28550,376
20230724,125900,5110650350,28600,28550,28600,28550,1299
20230724,125800,5073560350,28600,28600,28600,28550,132
20230724,125700,5069788200,28600,28650,28650,28600,165
20230724,125600,5065063550,28600,28600,28650,28600,115
20230724,125500,5061770750,28600,28650,28650,28600,200
20230724,125400,5056048900,28600,28600,28600,28600,105
20230724,125300,5053045900,28600,28550,28600,28550,577
20230724,125200,5036569600,28550,28550,28550,28550,258
20230724,125100,5029203700,28550,28600,28600,28550,95
20230724,125000,5026490550,28550,28550,28600,28550,261
20230724,124900,5019037800,28450,28500,28500,28450,949
20230724,124800,4991993100,28500,28550,28550,28500,196
20230724,124700,4986403150,28550,28550,28550,28550,87
20230724,124600,4983919300,28500,28550,28600,28500,162
20230724,124500,4979296300,28550,28600,28600,28500,70
20230724,124400,4977296600,28600,28550,28600,28550,557
20230724,124300,4961394200,28600,28600,28600,28550,206
20230724,124200,4955504500,28550,28600,28600,28550,734
20230724,124100,4934514750,28600,28650,28650,28600,171
20230724,124000,4929620300,28650,28550,28650,28550,1065
20230724,123900,4899163250,28600,28550,28600,28550,121
20230724,123800,4895704500,28550,28600,28600,28550,117
20230724,123700,4892361700,28550,28550,28600,28550,172
20230724,123600,4887444500,28550,28550,28600,28550,173
20230724,123500,4882498900,28550,28550,28600,28500,170
20230724,123400,4877641950,28550,28600,28600,28550,149
20230724,123300,4873383950,28550,28600,28600,28550,159
20230724,123200,4868839400,28600,28550,28600,28550,49
20230724,123100,4867439050,28550,28550,28600,28550,330
20230724,123000,4858014050,28600,28550,28600,28550,112
20230724,122900,4854810900,28600,28600,28600,28550,222
20230724,122800,4848466650,28600,28600,28600,28550,132
20230724,122700,4844694300,28550,28600,28600,28550,131
20230724,122600,4840950400,28600,28550,28600,28500,753
20230724,122500,4819450450,28550,28600,28600,28550,350
20230724,122400,4809442750,28600,28600,28650,28600,518
20230724,122300,4794626250,28650,28650,28650,28600,138
20230724,122200,4790673650,28600,28500,28600,28500,130
20230724,122100,4786963200,28500,28600,28600,28500,1627
20230724,122000,4740567450,28550,28600,28600,28550,221
20230724,121900,4734251050,28600,28550,28600,28550,1050
20230724,121800,4704272050,28550,28600,28600,28550,132
20230724,121700,4700499550,28550,28550,28600,28550,186
20230724,121600,4695182500,28600,28700,28700,28600,1350
20230724,121500,4656503500,28700,28700,28700,28650,298
20230724,121400,4647951250,28700,28650,28700,28650,1035
20230724,121300,4618281350,28600,28600,28650,28600,107
20230724,121200,4615219350,28650,28600,28650,28600,885
20230724,121100,4589865950,28600,28600,28650,28600,150
20230724,121000,4585572200,28600,28550,28650,28550,492
20230724,120900,4571498800,28600,28550,28600,28500,323
20230724,120800,4562280050,28500,28500,28600,28500,150
20230724,120700,4558001250,28550,28600,28600,28500,279
20230724,120600,4550042750,28500,28500,28550,28500,55
20230724,120500,4548473550,28550,28550,28550,28500,176
20230724,120400,4543452500,28450,28550,28550,28450,151
20230724,120300,4539144500,28550,28500,28600,28450,398
20230724,120200,4527784900,28500,28450,28550,28400,1641
20230724,120100,4481093000,28450,28400,28450,28400,119
20230724,120000,4477711700,28400,28500,28500,28400,1657
20230724,115900,4430572750,28500,28450,28500,28450,236
20230724,115800,4423854500,28500,28450,28500,28450,233
20230724,115700,4417218800,28500,28450,28500,28450,114
20230724,115600,4413972400,28450,28450,28500,28450,196
20230724,115500,4408393550,28500,28500,28550,28500,712
20230724,115400,4388096350,28500,28500,28550,28500,423
20230724,115300,4376040300,28500,28500,28550,28500,286
20230724,115200,4367877200,28500,28500,28500,28450,199
20230724,115100,4362208850,28450,28450,28450,28450,94
20230724,115000,4359534550,28500,28500,28500,28500,361
20230724,114900,4349246050,28550,28500,28550,28450,495
20230724,114800,4335143050,28500,28450,28500,28450,164
20230724,114700,4330469950,28450,28500,28500,28450,214
20230724,114600,4324377850,28450,28450,28500,28450,301
20230724,114500,4315811600,28400,28400,28450,28400,284
20230724,114400,4307737350,28400,28400,28450,28400,300
20230724,114300,4299205250,28450,28400,28450,28400,161
20230724,114200,4294628200,28400,28450,28450,28400,242
20230724,114100,4287748700,28450,28450,28500,28450,471
20230724,114000,4274347450,28450,28450,28450,28450,89
20230724,113900,4271815400,28500,28500,28500,28450,229
20230724,113800,4265291700,28450,28450,28500,28450,178
20230724,113700,4260226350,28450,28450,28500,28450,148
20230724,113600,4256012250,28500,28500,28500,28450,254
20230724,113500,4248780400,28450,28450,28500,28450,105
20230724,113400,4245791150,28450,28450,28450,28400,178
20230724,113300,4240729650,28400,28450,28500,28400,457
20230724,113200,4227723900,28450,28500,28500,28450,655
20230724,113100,4209086350,28450,28450,28500,28450,672
20230724,113000,4189965500,28400,28400,28400,28400,161
20230724,112900,4185393100,28450,28400,28450,28350,510
20230724,112800,4170902100,28400,28450,28450,28400,79
20230724,112700,4168656050,28400,28400,28400,28350,538
20230724,112600,4153380850,28400,28350,28400,28350,196
20230724,112500,4147816400,28350,28350,28400,28350,368
20230724,112400,4137377450,28350,28250,28400,28200,1080
20230724,112300,4106796850,28250,28300,28300,28250,393
20230724,112200,4095686500,28300,28250,28300,28200,512
20230724,112100,4081226100,28250,28300,28300,28200,1288
20230724,112000,4044873700,28300,28400,28400,28300,112
20230724,111900,4041703300,28400,28300,28400,28300,262
20230724,111800,4034280200,28350,28350,28350,28300,75
20230724,111700,4032156900,28300,28350,28350,28300,167
20230724,111600,4027427100,28350,28300,28350,28300,213
20230724,111500,4021393700,28300,28300,28350,28300,108
20230724,111400,4018336550,28250,28350,28350,28250,519
20230724,111300,4003658650,28350,28300,28350,28300,71
20230724,111200,4001646150,28300,28300,28300,28250,303
20230724,111100,3993073950,28300,28400,28400,28300,166
20230724,111000,3988367200,28400,28300,28400,28300,1176
20230724,110900,3955056950,28300,28300,28350,28300,440
20230724,110800,3942602800,28300,28200,28300,28200,225
20230724,110700,3936244450,28250,28300,28300,28250,240
20230724,110600,3929464300,28250,28250,28300,28200,8084
20230724,110500,3701402550,28250,28300,28350,28250,399
20230724,110400,3690109250,28300,28350,28350,28300,64
20230724,110300,3688296700,28300,28300,28300,28250,578
20230724,110200,3671958150,28250,28350,28350,28250,1311
20230724,110100,3634830850,28400,28350,28450,28350,424
20230724,110000,3622793150,28400,28350,28400,28350,345
20230724,105900,3613010750,28350,28300,28350,28250,8301
20230724,105800,3378406250,28300,28300,28350,28300,170
20230724,105700,3373590450,28300,28300,28350,28300,864
20230724,105600,3349134700,28300,28350,28350,28300,344
20230724,105500,3339383700,28350,28350,28350,28300,99
20230724,105400,3336580900,28300,28350,28350,28300,746
20230724,105300,3315454750,28350,28300,28350,28300,158
20230724,105200,3310979650,28300,28300,28300,28300,511
20230724,105100,3296518350,28300,28300,28350,28300,421
20230724,105000,3284598650,28350,28300,28350,28300,209
20230724,104900,3278681500,28350,28350,28350,28350,991
20230724,104800,3250586650,28350,28400,28400,28350,208
20230724,104700,3244686600,28350,28400,28400,28350,171
20230724,104600,3239832600,28350,28400,28400,28350,328
20230724,104500,3230523150,28400,28350,28400,28350,392
20230724,104400,3219394000,28400,28400,28400,28350,162
20230724,104300,3214794000,28400,28400,28400,28350,420
20230724,104200,3202871950,28400,28450,28450,28400,135
20230724,104100,3199037900,28450,28500,28500,28400,1748
20230724,104000,3149232500,28450,28400,28500,28400,216
20230724,103900,3143094500,28400,28400,28450,28400,560
20230724,103800,3127185600,28450,28450,28500,28400,271
20230724,103700,3119477050,28450,28500,28500,28450,552
20230724,103600,3103770200,28500,28500,28500,28450,72
20230724,103500,3101720100,28500,28500,28500,28450,250
20230724,103400,3094601450,28450,28400,28500,28400,1201
20230724,103300,3060438500,28400,28450,28450,28400,1243
20230724,103200,3025129850,28450,28450,28450,28400,313
20230724,103100,3016237350,28450,28400,28450,28400,103
20230724,103000,3013309950,28400,28400,28450,28400,367
20230724,102900,3002883950,28450,28450,28450,28400,126
20230724,102800,2999302050,28450,28450,28450,28400,251
20230724,102700,2992167900,28450,28400,28450,28400,146
20230724,102600,2988016750,28400,28350,28400,28350,827
20230724,102500,2964541700,28350,28400,28400,28350,223
20230724,102400,2958215400,28400,28350,28400,28300,364
20230724,102300,2947896900,28350,28350,28400,28350,1401
20230724,102200,2908162800,28350,28350,28400,28350,268
20230724,102100,2900558150,28350,28400,28400,28350,782
20230724,102000,2878369200,28400,28450,28500,28400,859
20230724,101900,2853935850,28400,28450,28450,28400,159
20230724,101800,2849416150,28500,28400,28500,28400,1013
20230724,101700,2820623550,28400,28400,28450,28350,817
20230724,101600,2797423750,28400,28500,28500,28400,1704
20230724,101500,2748969350,28500,28600,28600,28450,623
20230724,101400,2731221150,28550,28650,28650,28450,356
20230724,101300,2721060250,28600,28600,28650,28550,407
20230724,101200,2709423350,28550,28550,28600,28500,1596
20230724,101100,2663858150,28600,28600,28600,28550,578
20230724,101000,2647334300,28600,28650,28700,28600,283
20230724,100900,2639233200,28650,28600,28650,28600,311
20230724,100800,2630326400,28650,28650,28650,28550,1488
20230724,100700,2587736500,28600,28450,28600,28450,1571
20230724,100600,2542946450,28500,28450,28500,28450,1121
20230724,100500,2511052500,28450,28450,28500,28400,682
20230724,100400,2491646950,28450,28500,28500,28400,296
20230724,100300,2483224750,28500,28450,28500,28450,577
20230724,100200,2466792100,28450,28450,28500,28450,592
20230724,100100,2449944050,28500,28450,28500,28400,348
20230724,100000,2440038850,28450,28450,28500,28400,384
20230724,095900,2429112600,28450,28500,28500,28400,237
20230724,095800,2422373200,28400,28450,28500,28400,2573
20230724,095700,2349293100,28500,28500,28500,28450,696
20230724,095600,2329489550,28500,28600,28600,28500,187
20230724,095500,2324146450,28550,28450,28550,28450,579
20230724,095400,2307651500,28400,28450,28450,28400,376
20230724,095300,2296954350,28400,28400,28450,28400,375
20230724,095200,2286293400,28400,28500,28500,28400,405
20230724,095100,2274785900,28450,28450,28450,28400,551
20230724,095000,2259114600,28400,28450,28450,28400,99
20230724,094900,2256298550,28450,28450,28550,28400,1579
20230724,094800,2211410250,28450,28550,28600,28450,1365
20230724,094700,2172492200,28500,28600,28600,28500,374
20230724,094600,2161801950,28550,28650,28700,28500,605
20230724,094500,2144504250,28650,28650,28750,28600,1447
20230724,094400,2103019550,28600,28550,28600,28550,471
20230724,094300,2089555600,28600,28550,28600,28550,318
20230724,094200,2080461550,28550,28600,28600,28500,398
20230724,094100,2069103700,28600,28550,28650,28500,493
20230724,094000,2055028250,28550,28650,28650,28550,124
20230724,093900,2051482500,28650,28650,28650,28600,476
20230724,093800,2037845800,28650,28600,28650,28550,206
20230724,093700,2031952800,28600,28650,28650,28550,267
20230724,093600,2024317450,28550,28550,28600,28500,924
20230724,093500,1997958700,28600,28650,28650,28550,224
20230724,093400,1991551050,28650,28550,28650,28500,718
20230724,093300,1971020100,28550,28650,28700,28550,1665
20230724,093200,1923282050,28700,28750,28800,28700,2364
20230724,093100,1855350250,28750,28450,28750,28450,2022
20230724,093000,1797505900,28500,28400,28500,28400,950
20230724,092900,1770480550,28400,28350,28400,28300,1372
20230724,092800,1731559050,28350,28450,28500,28350,2935
20230724,092700,1648097100,28450,28550,28550,28450,2608
20230724,092600,1573759150,28500,28550,28600,28500,586
20230724,092500,1557033900,28550,28450,28550,28400,881
20230724,092400,1531945150,28450,28350,28450,28300,681
20230724,092300,1512635300,28300,28350,28400,28300,2467
20230724,092200,1442703000,28350,28300,28350,28200,1387
20230724,092100,1403480950,28400,28350,28400,28300,464
20230724,092000,1390343450,28400,28300,28400,28300,1428
20230724,091900,1349894050,28300,28250,28300,28200,730
20230724,091800,1329275650,28200,28300,28300,28200,1062
20230724,091700,1299274200,28300,28350,28350,28300,487
20230724,091600,1285482950,28300,28350,28350,28300,654
20230724,091500,1266972150,28350,28500,28500,28300,1282
20230724,091400,1230665150,28500,28500,28500,28350,1684
20230724,091300,1182766200,28500,28450,28500,28400,500
20230724,091200,1168546400,28300,28450,28450,28250,542
20230724,091100,1153175850,28450,28150,28500,28100,6740
20230724,091000,962489400,28150,28150,28200,28100,7496
20230724,090900,751489150,28150,28100,28150,28000,4678
20230724,090800,620253700,28100,28200,28250,28100,3672
20230724,090700,516879350,28200,28200,28250,28150,1933
20230724,090600,462394100,28250,28300,28300,28250,997
20230724,090500,434205000,28300,28250,28450,28100,4100
20230724,090400,318548550,28250,28400,28500,28250,1957
20230724,090300,263062550,28400,28350,28400,28200,3376
20230724,090200,167422450,28350,28550,28550,28300,1753
20230724,090100,117593800,28550,28700,28700,28550,550
20230724,090000,101862900,28700,28700,28700,28450,3559