stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,194800,10330893300,32050,32050,32050,32050,3820
20240723,194700,10330893300,32050,32050,32050,32050,0
20240723,194600,10330893300,32050,32050,32050,32050,0
20240723,194500,10330893300,32050,32050,32050,32050,0
20240723,194400,10330893300,32050,32050,32050,32050,0
20240723,194300,10330893300,32050,32050,32050,32050,0
20240723,194200,10330893300,32050,32050,32050,32050,0
20240723,194100,10330893300,32050,32050,32050,32050,0
20240723,194000,10330893300,32050,32050,32050,32050,0
20240723,193900,10330893300,32050,32050,32050,32050,0
20240723,193800,10330893300,32050,32050,32050,32050,0
20240723,193700,10330893300,32050,32050,32050,32050,0
20240723,193600,10330893300,32050,32050,32050,32050,0
20240723,193500,10330893300,32050,32050,32050,32050,0
20240723,193400,10330893300,32050,32050,32050,32050,0
20240723,193300,10330893300,32050,32050,32050,32050,0
20240723,193200,10330893300,32050,32050,32050,32050,0
20240723,193100,10330893300,32050,32050,32050,32050,0
20240723,193000,10330893300,32050,32050,32050,32050,0
20240723,192900,10330893300,32050,32050,32050,32050,0
20240723,192800,10330893300,32050,32050,32050,32050,0
20240723,192700,10330893300,32050,32050,32050,32050,0
20240723,192600,10330893300,32050,32050,32050,32050,0
20240723,192500,10330893300,32050,32050,32050,32050,0
20240723,192400,10330893300,32050,32050,32050,32050,0
20240723,192300,10330893300,32050,32050,32050,32050,0
20240723,192200,10330893300,32050,32050,32050,32050,0
20240723,192100,10330893300,32050,32050,32050,32050,0
20240723,192000,10330893300,32050,32050,32050,32050,0
20240723,191900,10330893300,32050,32050,32050,32050,0
20240723,191800,10330893300,32050,32050,32050,32050,3820
20240723,191700,10330893300,32050,32050,32050,32050,0
20240723,191600,10330893300,32050,32050,32050,32050,0
20240723,191500,10330893300,32050,32050,32050,32050,0
20240723,191400,10330893300,32050,32050,32050,32050,0
20240723,191300,10330893300,32050,32050,32050,32050,0
20240723,191200,10330893300,32050,32050,32050,32050,0
20240723,191100,10330893300,32050,32050,32050,32050,0
20240723,191000,10330893300,32050,32050,32050,32050,0
20240723,190900,10330893300,32050,32050,32050,32050,0
20240723,190800,10330893300,32050,32050,32050,32050,0
20240723,190700,10330893300,32050,32050,32050,32050,0
20240723,190600,10330893300,32050,32050,32050,32050,0
20240723,190500,10330893300,32050,32050,32050,32050,0
20240723,190400,10330893300,32050,32050,32050,32050,0
20240723,190300,10330893300,32050,32050,32050,32050,0
20240723,190200,10330893300,32050,32050,32050,32050,0
20240723,190100,10330893300,32050,32050,32050,32050,0
20240723,190000,10330893300,32050,32050,32050,32050,0
20240723,185900,10330893300,32050,32050,32050,32050,0
20240723,185800,10330893300,32050,32050,32050,32050,0
20240723,185700,10330893300,32050,32050,32050,32050,0
20240723,185600,10330893300,32050,32050,32050,32050,0
20240723,185500,10330893300,32050,32050,32050,32050,0
20240723,185400,10330893300,32050,32050,32050,32050,0
20240723,185300,10330893300,32050,32050,32050,32050,0
20240723,185200,10330893300,32050,32050,32050,32050,0
20240723,185100,10330893300,32050,32050,32050,32050,0
20240723,185000,10330893300,32050,32050,32050,32050,0
20240723,184900,10330893300,32050,32050,32050,32050,0
20240723,184800,10330893300,32050,32050,32050,32050,3820
20240723,184700,10330893300,32050,32050,32050,32050,0
20240723,184600,10330893300,32050,32050,32050,32050,0
20240723,184500,10330893300,32050,32050,32050,32050,0
20240723,184400,10330893300,32050,32050,32050,32050,0
20240723,184300,10330893300,32050,32050,32050,32050,0
20240723,184200,10330893300,32050,32050,32050,32050,0
20240723,184100,10330893300,32050,32050,32050,32050,0
20240723,184000,10330893300,32050,32050,32050,32050,0
20240723,183900,10330893300,32050,32050,32050,32050,0
20240723,183800,10330893300,32050,32050,32050,32050,0
20240723,183700,10330893300,32050,32050,32050,32050,0
20240723,183600,10330893300,32050,32050,32050,32050,0
20240723,183500,10330893300,32050,32050,32050,32050,0
20240723,183400,10330893300,32050,32050,32050,32050,0
20240723,183300,10330893300,32050,32050,32050,32050,0
20240723,183200,10330893300,32050,32050,32050,32050,0
20240723,183100,10330893300,32050,32050,32050,32050,0
20240723,183000,10330893300,32050,32050,32050,32050,0
20240723,182900,10330893300,32050,32050,32050,32050,0
20240723,182800,10330893300,32050,32050,32050,32050,0
20240723,182700,10330893300,32050,32050,32050,32050,0
20240723,182600,10330893300,32050,32050,32050,32050,0
20240723,182500,10330893300,32050,32050,32050,32050,0
20240723,182400,10330893300,32050,32050,32050,32050,0
20240723,182300,10330893300,32050,32050,32050,32050,0
20240723,182200,10330893300,32050,32050,32050,32050,0
20240723,182100,10330893300,32050,32050,32050,32050,0
20240723,182000,10330893300,32050,32050,32050,32050,0
20240723,181900,10330893300,32050,32050,32050,32050,0
20240723,181800,10330893300,32050,32050,32050,32050,3820
20240723,181700,10330893300,32050,32050,32050,32050,0
20240723,181600,10330893300,32050,32050,32050,32050,0
20240723,181500,10330893300,32050,32050,32050,32050,0
20240723,181400,10330893300,32050,32050,32050,32050,0
20240723,181300,10330893300,32050,32050,32050,32050,0
20240723,181200,10330893300,32050,32050,32050,32050,0
20240723,181100,10330893300,32050,32050,32050,32050,0
20240723,181000,10330893300,32050,32050,32050,32050,0
20240723,180900,10330893300,32050,32050,32050,32050,0
20240723,180800,10330893300,32050,32050,32050,32050,0
20240723,180700,10330893300,32050,32050,32050,32050,0
20240723,180600,10330893300,32050,32050,32050,32050,0
20240723,180500,10330893300,32050,32050,32050,32050,0
20240723,180400,10330893300,32050,32050,32050,32050,0
20240723,180300,10330893300,32050,32050,32050,32050,0
20240723,180200,10330893300,32050,32050,32050,32050,0
20240723,180100,10330893300,32050,32050,32050,32050,0
20240723,180000,10330893300,32050,32050,32050,32050,0
20240723,175900,10330893300,32050,32050,32050,32050,0
20240723,175800,10330893300,32050,32050,32050,32050,0
20240723,175700,10330893300,32050,32050,32050,32050,0
20240723,175600,10330893300,32050,32050,32050,32050,0
20240723,175500,10330893300,32050,32050,32050,32050,0
20240723,175400,10330893300,32050,32050,32050,32050,0
20240723,175300,10330893300,32050,32050,32050,32050,0
20240723,175200,10330893300,32050,32050,32050,32050,0
20240723,175100,10330893300,32050,32050,32050,32050,0
20240723,175000,10330893300,32050,32050,32050,32050,0
20240723,174900,10330893300,32050,32050,32050,32050,0
20240723,174800,10330893300,32050,32050,32050,32050,3820
20240723,174700,10330893300,32050,32050,32050,32050,0
20240723,174600,10330893300,32050,32050,32050,32050,0
20240723,174500,10330893300,32050,32050,32050,32050,0
20240723,174400,10330893300,32050,32050,32050,32050,0
20240723,174300,10330893300,32050,32050,32050,32050,0
20240723,174200,10330893300,32050,32050,32050,32050,0
20240723,174100,10330893300,32050,32050,32050,32050,0
20240723,174000,10330893300,32050,32050,32050,32050,0
20240723,173900,10330893300,32050,32050,32050,32050,0
20240723,173800,10330893300,32050,32050,32050,32050,0
20240723,173700,10330893300,32050,32050,32050,32050,0
20240723,173600,10330893300,32050,32050,32050,32050,0
20240723,173500,10330893300,32050,32050,32050,32050,0
20240723,173400,10330893300,32050,32050,32050,32050,0
20240723,173300,10330893300,32050,32050,32050,32050,0
20240723,173200,10330893300,32050,32050,32050,32050,0
20240723,173100,10330893300,32050,32050,32050,32050,0
20240723,173000,10330893300,32050,32050,32050,32050,0
20240723,172900,10330893300,32050,32050,32050,32050,0
20240723,172800,10330893300,32050,32050,32050,32050,0
20240723,172700,10330893300,32050,32050,32050,32050,0
20240723,172600,10330893300,32050,32050,32050,32050,0
20240723,172500,10330893300,32050,32050,32050,32050,0
20240723,172400,10330893300,32050,32050,32050,32050,0
20240723,172300,10330893300,32050,32050,32050,32050,0
20240723,172200,10330893300,32050,32050,32050,32050,0
20240723,172100,10330893300,32050,32050,32050,32050,0
20240723,172000,10330893300,32050,32050,32050,32050,0
20240723,171900,10330893300,32050,32050,32050,32050,0
20240723,171800,10330893300,32050,32050,32050,32050,3820
20240723,171700,10330893300,32050,32050,32050,32050,0
20240723,171600,10330893300,32050,32050,32050,32050,0
20240723,171500,10330893300,32050,32050,32050,32050,0
20240723,171400,10330893300,32050,32050,32050,32050,0
20240723,171300,10330893300,32050,32050,32050,32050,0
20240723,171200,10330893300,32050,32050,32050,32050,0
20240723,171100,10330893300,32050,32050,32050,32050,0
20240723,171000,10330893300,32050,32050,32050,32050,0
20240723,170900,10330893300,32050,32050,32050,32050,0
20240723,170800,10330893300,32050,32050,32050,32050,0
20240723,170700,10330893300,32050,32050,32050,32050,0
20240723,170600,10330893300,32050,32050,32050,32050,0
20240723,170500,10330893300,32050,32050,32050,32050,0
20240723,170400,10330893300,32050,32050,32050,32050,0
20240723,170300,10330893300,32050,32050,32050,32050,0
20240723,170200,10330893300,32050,32050,32050,32050,0
20240723,170100,10330893300,32050,32050,32050,32050,0
20240723,170000,10330893300,32050,32050,32050,32050,0
20240723,165900,10330893300,32050,32050,32050,32050,0
20240723,165800,10330893300,32050,32050,32050,32050,0
20240723,165700,10330893300,32050,32050,32050,32050,0
20240723,165600,10330893300,32050,32050,32050,32050,0
20240723,165500,10330893300,32050,32050,32050,32050,0
20240723,165400,10330893300,32050,32050,32050,32050,0
20240723,165300,10330893300,32050,32050,32050,32050,0
20240723,165200,10330893300,32050,32050,32050,32050,0
20240723,165100,10330893300,32050,32050,32050,32050,0
20240723,165000,10330893300,32050,32050,32050,32050,0
20240723,164900,10330893300,32050,32050,32050,32050,0
20240723,164800,10330893300,32050,32050,32050,32050,3820
20240723,164700,10330893300,32050,32050,32050,32050,0
20240723,164600,10330893300,32050,32050,32050,32050,0
20240723,164500,10330893300,32050,32050,32050,32050,0
20240723,164400,10330893300,32050,32050,32050,32050,0
20240723,164300,10330893300,32050,32050,32050,32050,0
20240723,164200,10330893300,32050,32050,32050,32050,0
20240723,164100,10330893300,32050,32050,32050,32050,0
20240723,164000,10330893300,32050,32050,32050,32050,0
20240723,163900,10330893300,32050,32050,32050,32050,0
20240723,163800,10330893300,32050,32050,32050,32050,0
20240723,163700,10330893300,32050,32050,32050,32050,0
20240723,163600,10330893300,32050,32050,32050,32050,0
20240723,163500,10330893300,32050,32050,32050,32050,0
20240723,163400,10330893300,32050,32050,32050,32050,0
20240723,163300,10330893300,32050,32050,32050,32050,0
20240723,163200,10330893300,32050,32050,32050,32050,0
20240723,163100,10330893300,32050,32050,32050,32050,0
20240723,163000,10330893300,32050,32050,32050,32050,0
20240723,162900,10330893300,32050,32050,32050,32050,0
20240723,162800,10330893300,32050,32050,32050,32050,0
20240723,162700,10330893300,32050,32050,32050,32050,0
20240723,162600,10330893300,32050,32050,32050,32050,0
20240723,162500,10330893300,32050,32050,32050,32050,0
20240723,162400,10330893300,32050,32050,32050,32050,0
20240723,162300,10330893300,32050,32050,32050,32050,0
20240723,162200,10330893300,32050,32050,32050,32050,0
20240723,162100,10330893300,32050,32050,32050,32050,0
20240723,162000,10330893300,32050,32050,32050,32050,0
20240723,161900,10330893300,32050,32050,32050,32050,0
20240723,161800,10330893300,32050,32050,32050,32050,3820
20240723,161700,10330893300,32050,32050,32050,32050,0
20240723,161600,10330893300,32050,32050,32050,32050,0
20240723,161500,10330893300,32050,32050,32050,32050,0
20240723,161400,10330893300,32050,32050,32050,32050,0
20240723,161300,10330893300,32050,32050,32050,32050,0
20240723,161200,10330893300,32050,32050,32050,32050,0
20240723,161100,10330893300,32050,32050,32050,32050,0
20240723,161000,10330893300,32050,32050,32050,32050,0
20240723,160900,10330893300,32050,32050,32050,32050,0
20240723,160800,10330893300,32050,32050,32050,32050,0
20240723,160700,10330893300,32050,32050,32050,32050,0
20240723,160600,10330893300,32050,32050,32050,32050,0
20240723,160500,10330893300,32050,32050,32050,32050,0
20240723,160400,10330893300,32050,32050,32050,32050,0
20240723,160300,10330893300,32050,32050,32050,32050,0
20240723,160200,10330893300,32050,32050,32050,32050,0
20240723,160100,10330893300,32050,32050,32050,32050,0
20240723,160000,10330893300,32050,32050,32050,32050,0
20240723,155900,10330893300,32050,32050,32050,32050,0
20240723,155800,10330893300,32050,32050,32050,32050,0
20240723,155700,10330893300,32050,32050,32050,32050,0
20240723,155600,10330893300,32050,32050,32050,32050,0
20240723,155500,10330893300,32050,32050,32050,32050,0
20240723,155400,10330893300,32050,32050,32050,32050,0
20240723,155300,10330893300,32050,32050,32050,32050,0
20240723,155200,10330893300,32050,32050,32050,32050,0
20240723,155100,10330893300,32050,32050,32050,32050,0
20240723,155000,10330893300,32050,32050,32050,32050,0
20240723,154900,10330893300,32050,32050,32050,32050,0
20240723,154800,10330893300,32050,32050,32050,32050,3820
20240723,154700,10330893300,32050,32050,32050,32050,0
20240723,154600,10330893300,32050,32050,32050,32050,0
20240723,154500,10330893300,32050,32050,32050,32050,0
20240723,154400,10330893300,32050,32050,32050,32050,0
20240723,154300,10330893300,32050,32050,32050,32050,0
20240723,154200,10330893300,32050,32050,32050,32050,0
20240723,154100,10330893300,32050,32050,32050,32050,0
20240723,154000,10330893300,32050,32050,32050,32050,0
20240723,153900,10330893300,32050,32050,32050,32050,0
20240723,153800,10330893300,32050,32050,32050,32050,0
20240723,153700,10330893300,32050,32050,32050,32050,0
20240723,153600,10330893300,32050,32050,32050,32050,0
20240723,153500,10330893300,32050,32050,32050,32050,0
20240723,153400,10330893300,32050,32050,32050,32050,0
20240723,153300,10330893300,32050,32050,32050,32050,0
20240723,153200,10330893300,32050,32050,32050,32050,0
20240723,153100,10330893300,32050,32050,32050,32050,0
20240723,153000,10330893300,32050,32050,32050,32050,3820
20240723,152900,10208462300,32100,32100,32100,32100,0
20240723,152800,10208462300,32100,32100,32100,32100,0
20240723,152700,10208462300,32100,32100,32100,32100,0
20240723,152600,10208462300,32100,32100,32100,32100,0
20240723,152500,10208462300,32100,32100,32100,32100,0
20240723,152400,10208462300,32100,32100,32100,32100,0
20240723,152300,10208462300,32100,32100,32100,32100,0
20240723,152200,10208462300,32100,32100,32100,32100,0
20240723,152100,10208462300,32100,32100,32100,32100,0
20240723,152000,10208462300,32100,32100,32100,32100,0
20240723,151900,10208462300,32100,32100,32250,32100,223
20240723,151800,10201285700,32100,32100,32200,32100,20
20240723,151700,10200643100,32250,32100,32250,32100,1557
20240723,151600,10150497450,32050,32050,32300,32000,2742
20240723,151500,10062217600,32150,32100,32150,32000,2319
20240723,151400,9987689300,32150,32100,32150,31950,2072
20240723,151300,9921121250,32100,32100,32150,32000,2939
20240723,151200,9826723350,32050,32100,32150,32000,2387
20240723,151100,9750096900,32100,32000,32100,31950,2999
20240723,151000,9654046400,31950,31950,32000,31950,670
20240723,150900,9632639700,31950,31900,31950,31900,495
20240723,150800,9616840900,31900,32000,32000,31900,1552
20240723,150700,9567298100,31950,31950,32000,31950,923
20240723,150600,9537797400,32000,31950,32000,31950,780
20240723,150500,9512868450,31950,31950,32000,31950,523
20240723,150400,9496157350,31950,31950,32000,31950,632
20240723,150300,9475955700,31950,32000,32050,31950,392
20240723,150200,9463420200,32000,32000,32050,32000,436
20240723,150100,9449465250,32000,32050,32050,32000,499
20240723,150000,9433493550,32000,32100,32100,32000,919
20240723,145900,9404034150,32100,32050,32100,32050,403
20240723,145800,9391116800,32050,32100,32100,32000,756
20240723,145700,9366889400,32050,32050,32100,32000,1641
20240723,145600,9314306150,32050,32000,32050,31950,1034
20240723,145500,9281217900,31950,31950,32000,31950,1133
20240723,145400,9244988750,32000,32000,32050,31950,1958
20240723,145300,9182341750,32000,32050,32050,32000,519
20240723,145200,9165722150,32050,32050,32100,32050,1055
20240723,145100,9131908850,32050,32050,32100,32050,611
20240723,145000,9112312400,32100,32100,32100,32050,821
20240723,144900,9085998850,32100,32100,32100,32050,166
20240723,144800,9080671750,32100,32150,32150,32100,290
20240723,144700,9071362050,32150,32100,32150,32100,304
20240723,144600,9061603200,32100,32100,32150,32100,377
20240723,144500,9049498650,32150,32150,32150,32100,183
20240723,144400,9043617450,32100,32100,32150,32100,114
20240723,144300,9039954650,32150,32150,32150,32100,452
20240723,144200,9025445150,32150,32150,32150,32100,128
20240723,144100,9021332700,32150,32100,32150,32100,2562
20240723,144000,8939085550,32150,32200,32200,32100,1156
20240723,143900,8901923700,32200,32150,32200,32150,511
20240723,143800,8885488400,32200,32200,32200,32150,54
20240723,143700,8883750800,32200,32200,32200,32150,358
20240723,143600,8872227250,32200,32250,32250,32150,694
20240723,143500,8849880700,32250,32250,32250,32250,111
20240723,143400,8846300950,32200,32250,32250,32200,382
20240723,143300,8833987100,32250,32250,32250,32200,193
20240723,143200,8827763400,32250,32200,32250,32200,146
20240723,143100,8823061800,32200,32150,32250,32150,108
20240723,143000,8819588500,32200,32250,32250,32200,449
20240723,142900,8805122100,32250,32200,32250,32200,69
20240723,142800,8802899800,32200,32200,32250,32200,299
20240723,142700,8793268900,32200,32250,32250,32200,157
20240723,142600,8788211100,32250,32350,32350,32250,605
20240723,142500,8768669750,32300,32300,32350,32300,182
20240723,142400,8762790650,32350,32300,32350,32300,181
20240723,142300,8756939500,32300,32300,32300,32250,418
20240723,142200,8743439750,32300,32250,32300,32200,1056
20240723,142100,8709431050,32250,32250,32250,32200,1292
20240723,142000,8667814300,32250,32250,32250,32200,231
20240723,141900,8660365150,32200,32200,32250,32200,306
20240723,141800,8650499000,32250,32200,32250,32200,374
20240723,141700,8638447900,32250,32250,32250,32200,55
20240723,141600,8636674200,32250,32300,32300,32200,1612
20240723,141500,8584633100,32350,32250,32350,32250,518
20240723,141400,8567905050,32300,32300,32300,32250,274
20240723,141300,8559061500,32300,32300,32300,32250,81
20240723,141200,8556448900,32250,32300,32300,32250,1130
20240723,141100,8519984000,32300,32350,32350,32300,739
20240723,141000,8496114100,32300,32350,32350,32300,202
20240723,140900,8489579950,32350,32150,32350,32100,5775
20240723,140800,8303670450,32100,32100,32150,32100,3917
20240723,140700,8177870250,32100,32150,32150,32100,548
20240723,140600,8160269700,32150,32100,32150,32100,398
20240723,140500,8147474100,32150,32150,32200,32100,1783
20240723,140400,8090147450,32150,32150,32200,32150,172
20240723,140300,8084614000,32150,32200,32200,32150,514
20240723,140200,8068071750,32200,32150,32200,32150,363
20240723,140100,8056394000,32150,32150,32200,32150,288
20240723,140000,8047128650,32150,32200,32200,32150,253
20240723,135900,8038988850,32150,32150,32200,32150,1038
20240723,135800,8005599600,32200,32200,32200,32150,89
20240723,135700,8002734300,32200,32150,32200,32150,317
20240723,135600,7992530150,32150,32150,32200,32150,293
20240723,135500,7983102900,32150,32150,32200,32150,538
20240723,135400,7965796400,32200,32150,32200,32150,371
20240723,135300,7953852700,32200,32100,32300,32100,7727
20240723,135200,7704942350,32150,32150,32200,32150,7432
20240723,135100,7465883350,32150,32200,32250,32150,3639
20240723,135000,7348806900,32200,32250,32300,32200,3121
20240723,134900,7248300150,32250,32250,32300,32200,733
20240723,134800,7224668700,32250,32250,32300,32250,104
20240723,134700,7221310050,32300,32200,32300,32200,166
20240723,134600,7215950450,32200,32200,32250,32150,3475
20240723,134500,7104046250,32250,32200,32250,32200,230
20240723,134400,7096634950,32200,32250,32250,32200,849
20240723,134300,7069269600,32250,32200,32250,32200,133
20240723,134200,7064983850,32250,32200,32250,32200,214
20240723,134100,7058091050,32200,32200,32250,32200,217
20240723,134000,7051100900,32150,32200,32200,32150,282
20240723,133900,7042021550,32200,32150,32200,32150,381
20240723,133800,7029764800,32150,32200,32200,32150,227
20240723,133700,7022466700,32200,32200,32200,32150,18
20240723,133600,7021887650,32200,32200,32250,32150,667
20240723,133500,7000404150,32200,32250,32250,32200,14
20240723,133400,6999953200,32200,32300,32300,32200,4150
20240723,133300,6866141550,32300,32300,32300,32250,541
20240723,133200,6848677250,32300,32250,32350,32250,343
20240723,133100,6837601400,32300,32300,32350,32300,593
20240723,133000,6818445350,32300,32350,32350,32300,289
20240723,132900,6809098750,32350,32350,32350,32300,29
20240723,132800,6808160750,32350,32350,32350,32300,221
20240723,132700,6801011900,32350,32300,32350,32300,360
20240723,132600,6789380700,32300,32350,32350,32300,311
20240723,132500,6779320350,32350,32350,32350,32300,255
20240723,132400,6771071150,32300,32350,32350,32300,368
20240723,132300,6759168400,32300,32300,32300,32250,229
20240723,132200,6751771750,32300,32300,32300,32300,1999
20240723,132100,6687204050,32250,32350,32350,32250,1598
20240723,132000,6635569850,32350,32300,32350,32300,297
20240723,131900,6625976250,32300,32250,32300,32250,225
20240723,131800,6618709300,32250,32250,32250,32250,4
20240723,131700,6618580300,32200,32200,32300,32200,222
20240723,131600,6611415250,32250,32250,32300,32250,232
20240723,131500,6603931300,32300,32300,32300,32300,680
20240723,131400,6581967300,32300,32300,32300,32300,517
20240723,131300,6565268200,32300,32200,32300,32200,196
20240723,131200,6558951100,32200,32200,32200,32200,43
20240723,131100,6557566500,32250,32250,32300,32200,1099
20240723,131000,6522142800,32250,32250,32300,32250,55
20240723,130900,6520367050,32250,32200,32250,32200,372
20240723,130800,6508376250,32200,32250,32250,32200,395
20240723,130700,6495644550,32250,32200,32300,32200,226
20240723,130600,6488352650,32250,32250,32250,32250,296
20240723,130500,6478806650,32250,32300,32300,32250,578
20240723,130400,6460143950,32250,32250,32300,32250,222
20240723,130300,6452982250,32300,32300,32350,32250,803
20240723,130200,6427045700,32300,32250,32300,32250,156
20240723,130100,6422013100,32250,32250,32300,32200,303
20240723,130000,6412237700,32250,32200,32250,32200,144
20240723,125900,6407594250,32250,32250,32300,32250,341
20240723,125800,6396595450,32250,32250,32300,32250,275
20240723,125700,6387723150,32300,32250,32300,32200,211
20240723,125600,6380919500,32250,32150,32250,32100,25350
20240723,125500,5567157300,32150,32100,32150,32100,308
20240723,125400,5557268500,32100,32200,32200,32100,1521
20240723,125300,5508338850,32250,32250,32250,32200,114
20240723,125200,5504663500,32250,32200,32250,32200,150
20240723,125100,5499827300,32200,32200,32250,32200,495
20240723,125000,5483873800,32250,32150,32250,32150,366
20240723,124900,5472088600,32150,32050,32200,32050,964
20240723,124800,5441118200,32050,32100,32100,32050,81
20240723,124700,5438521500,32050,32050,32050,32050,245
20240723,124600,5430669250,32050,32000,32100,32000,223
20240723,124500,5423515300,32000,32050,32050,32000,100
20240723,124400,5420310750,32050,32100,32100,32050,203
20240723,124300,5413802500,32050,32050,32050,32050,9
20240723,124200,5413514050,32050,32050,32100,32000,286
20240723,124100,5404346700,32000,32050,32050,32000,48
20240723,124000,5402808650,32050,32050,32050,32000,153
20240723,123900,5397911900,32050,32000,32050,32000,75
20240723,123800,5395511700,32050,32050,32050,32000,194
20240723,123700,5389295600,32000,32050,32050,32000,33
20240723,123600,5388239450,32000,32050,32100,32000,32
20240723,123500,5387215200,32050,32050,32100,32000,339
20240723,123400,5376348300,32000,32000,32050,32000,274
20240723,123300,5367579800,31950,31950,32000,31950,247
20240723,123200,5359688000,31950,32000,32000,31950,138
20240723,123100,5355275450,31950,31950,32000,31950,198
20240723,123000,5348943100,31950,32000,32000,31950,91
20240723,122900,5346031150,31950,32050,32050,31950,248
20240723,122800,5338093700,32000,32000,32000,32000,53
20240723,122700,5336397700,32000,31950,32000,31950,202
20240723,122600,5329935500,31950,31950,32000,31950,399
20240723,122500,5317187400,31950,31950,32000,31950,436
20240723,122400,5303257150,31950,31950,31950,31900,91
20240723,122300,5300349800,31950,31900,31950,31900,257
20240723,122200,5292147050,31950,31950,31950,31900,165
20240723,122100,5286882500,31900,31950,31950,31900,31
20240723,122000,5285892100,31950,31900,32000,31900,95
20240723,121900,5282859200,31900,31900,31950,31900,202
20240723,121800,5276409300,31950,32000,32000,31950,15
20240723,121700,5275929950,32000,31950,32000,31900,385
20240723,121600,5263632700,31950,31950,31950,31900,176
20240723,121500,5258009550,31950,31900,31950,31900,162
20240723,121400,5252841500,31900,31950,31950,31900,53
20240723,121300,5251148200,31900,31950,31950,31900,106
20240723,121200,5247762000,31950,31950,32000,31950,39
20240723,121100,5246515800,31900,31950,31950,31900,204
20240723,121000,5240004600,31900,32000,32000,31900,220
20240723,120900,5232986150,31950,32000,32000,31950,270
20240723,120800,5224357650,32000,32000,32000,31950,160
20240723,120700,5219239300,31950,31950,32000,31950,222
20240723,120600,5212146250,31950,32000,32000,31950,2022
20240723,120500,5147543250,31950,32000,32000,31950,133
20240723,120400,5143288800,31950,32000,32050,31950,2082
20240723,120300,5076659150,32000,32000,32050,32000,101
20240723,120200,5073425950,32000,32050,32050,32000,121
20240723,120100,5069548300,32000,32000,32050,32000,20
20240723,120000,5068907950,32050,32050,32050,32000,361
20240723,115900,5057347600,32050,32050,32050,32050,292
20240723,115800,5047989000,32050,32100,32100,32050,17
20240723,115700,5047443600,32050,32050,32100,32050,226
20240723,115600,5040200200,32050,32000,32050,32000,5
20240723,115500,5040040000,32050,32050,32100,32050,137
20240723,115400,5035649000,32050,32100,32100,32050,117
20240723,115300,5031897200,32050,32100,32150,32050,100
20240723,115200,5028685900,32100,32000,32100,32000,175
20240723,115100,5023070650,32050,32000,32050,32000,316
20240723,115000,5012946300,32050,32000,32050,32000,16
20240723,114900,5012434150,32000,32000,32050,32000,619
20240723,114800,4992611150,32000,31950,32000,31950,83
20240723,114700,4989955700,31950,31950,32050,31950,255
20240723,114600,4981800200,32000,32000,32000,31950,283
20240723,114500,4972751500,32000,32000,32000,31950,357
20240723,114400,4961330000,31950,31950,32000,31950,87
20240723,114300,4958550250,32000,32000,32000,31950,25
20240723,114200,4957750750,32000,32050,32050,31950,603
20240723,114100,4938451800,32000,32050,32050,32000,788
20240723,114000,4913201350,32050,31950,32050,31950,639
20240723,113900,4892764600,31950,31950,32000,31950,294
20240723,113800,4883369000,32000,32000,32000,31950,639
20240723,113700,4862948750,32000,31950,32000,31950,313
20240723,113600,4852938400,31950,31950,31950,31900,549
20240723,113500,4835413350,31950,31950,31950,31950,179
20240723,113400,4829694300,31950,32000,32000,31950,33
20240723,113300,4828639450,32000,31950,32000,31950,165
20240723,113200,4823359500,31950,31950,31950,31950,120
20240723,113100,4819525500,31950,31950,32000,31950,227
20240723,113000,4812272700,32000,32000,32000,31950,52
20240723,112900,4810608900,32000,31900,32000,31900,157
20240723,112800,4805594300,31900,31950,31950,31900,80
20240723,112700,4803042150,32000,31950,32000,31900,236
20240723,112600,4795500150,31950,31950,31950,31950,3
20240723,112500,4795404300,31900,31900,31950,31900,115
20240723,112400,4791735650,31950,31950,31950,31900,201
20240723,112300,4785319900,31900,31900,32000,31900,87
20240723,112200,4782542250,31900,31900,31950,31900,141
20240723,112100,4778038100,31900,31900,31950,31850,402
20240723,112000,4765218450,31850,31850,31900,31850,72
20240723,111900,4762924800,31850,31950,31950,31850,299
20240723,111800,4753398450,31950,31900,31950,31850,332
20240723,111700,4742815850,31900,31950,31950,31900,1077
20240723,111600,4708459450,31950,32000,32000,31900,198
20240723,111500,4702132750,31950,31950,32000,31950,370
20240723,111400,4690301700,32000,32100,32100,31950,3198
20240723,111300,4588028850,32100,32150,32150,32100,291
20240723,111200,4578685800,32150,32100,32150,32100,94
20240723,111100,4575668250,32100,32100,32100,32100,109
20240723,111000,4572169350,32100,32150,32200,32100,817
20240723,110900,4545896050,32150,32200,32200,32150,62
20240723,110800,4543902650,32200,32200,32200,32200,23
20240723,110700,4543162050,32150,32250,32250,32150,68
20240723,110600,4540971050,32200,32150,32200,32150,224
20240723,110500,4533762700,32200,32150,32200,32150,1064
20240723,110400,4499503050,32200,32200,32200,32150,28
20240723,110300,4498602000,32200,32150,32200,32100,772
20240723,110200,4473791700,32100,32100,32150,32100,945
20240723,110100,4443457050,32150,32100,32150,32100,752
20240723,110000,4419317700,32100,32050,32100,32050,219
20240723,105900,4412295650,32050,32000,32100,32000,1101
20240723,105800,4377037050,32000,31950,32050,31950,498
20240723,105700,4361084200,31900,31950,31950,31900,603
20240723,105600,4341829600,31950,32000,32050,31950,496
20240723,105500,4325966000,32050,31950,32050,31950,290
20240723,105400,4316678350,32050,31850,32050,31850,1094
20240723,105300,4281731700,31850,31800,31900,31800,1308
20240723,105200,4240099050,31800,31800,31850,31800,236
20240723,105100,4232594050,31800,31850,31850,31800,1092
20240723,105000,4197862100,31800,31800,31800,31800,1785
20240723,104900,4141099100,31800,31800,31850,31800,301
20240723,104800,4131526150,31800,31850,31900,31800,420
20240723,104700,4118157550,31850,31850,31900,31850,420
20240723,104600,4104774350,31850,31850,31900,31850,324
20240723,104500,4094452150,31850,31900,31900,31850,526
20240723,104400,4077698950,31850,31850,31850,31850,1470
20240723,104300,4030879450,31900,31850,31900,31850,402
20240723,104200,4018065750,31900,31900,31900,31850,1289
20240723,104100,3976968550,31900,32000,32000,31900,1481
20240723,104000,3929675800,32000,32050,32050,31950,2156
20240723,103900,3860683600,32050,32000,32050,32000,42
20240723,103800,3859339200,32000,32050,32050,32000,192
20240723,103700,3853192150,32050,32100,32100,32050,732
20240723,103600,3829730450,32050,32100,32100,32050,661
20240723,103500,3808537100,32100,32100,32150,32100,53
20240723,103400,3806835750,32100,32050,32150,32050,365
20240723,103300,3795119650,32050,32050,32100,32050,292
20240723,103200,3785748000,32050,32050,32050,32000,224
20240723,103100,3778569200,32050,32050,32100,32050,448
20240723,103000,3764209800,32100,32150,32150,32000,654
20240723,102900,3743263800,32100,32050,32100,32050,128
20240723,102800,3739161250,32050,32050,32150,32050,294
20240723,102700,3729732250,32050,32050,32100,32050,636
20240723,102600,3709347750,32050,32100,32100,32050,244
20240723,102500,3701516950,32100,32100,32100,32050,2671
20240723,102400,3615846700,32100,32150,32200,32100,1943
20240723,102300,3553383400,32200,32200,32200,32150,452
20240723,102200,3538849900,32150,32150,32200,32150,108
20240723,102100,3535377600,32250,32200,32250,32150,170
20240723,102000,3529903550,32200,32200,32200,32150,222
20240723,101900,3522757950,32150,32150,32250,32150,233
20240723,101800,3515261500,32150,32200,32200,32150,144
20240723,101700,3510628600,32200,32200,32200,32150,1093
20240723,101600,3475440250,32200,32250,32250,32200,353
20240723,101500,3464073500,32150,32150,32250,32150,481
20240723,101400,3448590150,32200,32150,32200,32100,2099
20240723,101300,3381109350,32100,32100,32150,32100,403
20240723,101200,3368161250,32100,32200,32200,32100,2235
20240723,101100,3296349850,32200,32250,32250,32200,1179
20240723,101000,3258384200,32200,32300,32300,32200,1739
20240723,100900,3202303100,32300,32350,32350,32250,1845
20240723,100800,3142704950,32350,32350,32350,32300,426
20240723,100700,3128940300,32300,32300,32400,32300,348
20240723,100600,3117680950,32350,32300,32350,32300,214
20240723,100500,3110766100,32300,32350,32400,32300,582
20240723,100400,3091944850,32400,32400,32400,32350,403
20240723,100300,3078904800,32350,32350,32400,32350,136
20240723,100200,3074505150,32400,32300,32400,32300,716
20240723,100100,3051317200,32350,32350,32350,32300,1296
20240723,100000,3009393750,32350,32400,32400,32350,176
20240723,095900,3003699750,32400,32350,32400,32350,110
20240723,095800,3000139700,32350,32400,32400,32300,2111
20240723,095700,2931803300,32500,32400,32500,32400,390
20240723,095600,2919147800,32450,32400,32450,32350,849
20240723,095500,2891643250,32350,32450,32450,32350,716
20240723,095400,2868451050,32400,32400,32400,32350,1316
20240723,095300,2825830800,32350,32400,32400,32350,564
20240723,095200,2807583350,32400,32400,32400,32350,517
20240723,095100,2790852300,32400,32350,32400,32350,262
20240723,095000,2782375050,32350,32400,32450,32350,1217
20240723,094900,2742951600,32400,32350,32450,32350,751
20240723,094800,2718623600,32400,32450,32450,32350,691
20240723,094700,2696234750,32400,32450,32450,32400,197
20240723,094600,2689851750,32400,32400,32500,32400,961
20240723,094500,2658709100,32450,32400,32450,32400,388
20240723,094400,2646122850,32400,32500,32500,32400,664
20240723,094300,2624600050,32500,32450,32500,32450,379
20240723,094200,2612298400,32450,32450,32450,32400,1234
20240723,094100,2572269500,32450,32500,32500,32450,852
20240723,094000,2544620550,32500,32500,32500,32500,351
20240723,093900,2533213050,32550,32500,32550,32500,410
20240723,093800,2519873700,32550,32500,32550,32450,1335
20240723,093700,2476479400,32450,32450,32500,32450,230
20240723,093600,2469012400,32450,32450,32500,32400,444
20240723,093500,2454604150,32400,32400,32450,32400,1491
20240723,093400,2406227550,32450,32400,32450,32400,436
20240723,093300,2392082450,32450,32500,32500,32400,4022
20240723,093200,2261568900,32550,32550,32550,32550,170
20240723,093100,2256035400,32550,32500,32550,32500,386
20240723,093000,2243483750,32500,32500,32550,32500,481
20240723,092900,2227839700,32500,32400,32500,32400,1462
20240723,092800,2180408200,32450,32450,32450,32400,123
20240723,092700,2176418500,32450,32300,32450,32300,398
20240723,092600,2163538850,32350,32500,32500,32350,5266
20240723,092500,1993078300,32500,32550,32550,32450,2080
20240723,092400,1925476100,32550,32550,32550,32550,120
20240723,092300,1921570100,32600,32500,32650,32500,1255
20240723,092200,1880705350,32450,32450,32500,32450,3242
20240723,092100,1775499350,32450,32500,32600,32450,3342
20240723,092000,1666866200,32450,32550,32550,32450,4952
20240723,091900,1506089700,32550,32650,32700,32550,3128
20240723,091800,1404160900,32650,32650,32650,32600,954
20240723,091700,1373021400,32650,32650,32650,32600,394
20240723,091600,1360170900,32600,32800,32800,32600,2491
20240723,091500,1278718550,32850,32900,32900,32800,1616
20240723,091400,1225626050,32900,32950,32950,32900,1266
20240723,091300,1183962150,32950,33000,33000,32900,1067
20240723,091200,1148804400,33000,33000,33050,32950,1511
20240723,091100,1098970750,33000,33100,33100,33000,2565
20240723,091000,1014201750,33100,33100,33150,33050,726
20240723,090900,990170850,33100,33000,33150,32950,4246
20240723,090800,849850000,33000,32950,33000,32850,903
20240723,090700,820106900,32950,32950,32950,32850,1681
20240723,090600,764779250,32950,33000,33000,32850,2815
20240723,090500,672146400,33000,33050,33050,32950,1060
20240723,090400,637159350,33000,33000,33050,32950,2171
20240723,090300,565540150,32950,32950,33000,32850,954
20240723,090200,534123300,32950,33000,33000,32850,2426
20240723,090100,454209700,33000,33000,33050,32900,2382
20240723,090000,375607450,33100,32800,33100,32800,11430