stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183400,282900120,12660,12660,12660,12660,233
20230724,183300,282900120,12660,12660,12660,12660,0
20230724,183200,282900120,12660,12660,12660,12660,0
20230724,183100,282900120,12660,12660,12660,12660,0
20230724,183000,282900120,12660,12660,12660,12660,0
20230724,182900,282900120,12660,12660,12660,12660,0
20230724,182800,282900120,12660,12660,12660,12660,0
20230724,182700,282900120,12660,12660,12660,12660,0
20230724,182600,282900120,12660,12660,12660,12660,0
20230724,182500,282900120,12660,12660,12660,12660,0
20230724,182400,282900120,12660,12660,12660,12660,0
20230724,182300,282900120,12660,12660,12660,12660,0
20230724,182200,282900120,12660,12660,12660,12660,0
20230724,182100,282900120,12660,12660,12660,12660,0
20230724,182000,282900120,12660,12660,12660,12660,0
20230724,181900,282900120,12660,12660,12660,12660,0
20230724,181800,282900120,12660,12660,12660,12660,0
20230724,181700,282900120,12660,12660,12660,12660,0
20230724,181600,282900120,12660,12660,12660,12660,0
20230724,181500,282900120,12660,12660,12660,12660,0
20230724,181400,282900120,12660,12660,12660,12660,0
20230724,181300,282900120,12660,12660,12660,12660,0
20230724,181200,282900120,12660,12660,12660,12660,0
20230724,181100,282900120,12660,12660,12660,12660,0
20230724,181000,282900120,12660,12660,12660,12660,0
20230724,180900,282900120,12660,12660,12660,12660,0
20230724,180800,282900120,12660,12660,12660,12660,0
20230724,180700,282900120,12660,12660,12660,12660,0
20230724,180600,282900120,12660,12660,12660,12660,0
20230724,180500,282900120,12660,12660,12660,12660,0
20230724,180400,282900120,12660,12660,12660,12660,233
20230724,180300,282900120,12660,12660,12660,12660,0
20230724,180200,282900120,12660,12660,12660,12660,0
20230724,180100,282900120,12660,12660,12660,12660,0
20230724,180000,282900120,12660,12660,12660,12660,0
20230724,175900,282900120,12660,12660,12660,12660,0
20230724,175800,282900120,12660,12660,12660,12660,0
20230724,175700,282900120,12660,12660,12660,12660,0
20230724,175600,282900120,12660,12660,12660,12660,0
20230724,175500,282900120,12660,12660,12660,12660,0
20230724,175400,282900120,12660,12660,12660,12660,0
20230724,175300,282900120,12660,12660,12660,12660,0
20230724,175200,282900120,12660,12660,12660,12660,0
20230724,175100,282900120,12660,12660,12660,12660,0
20230724,175000,282900120,12660,12660,12660,12660,0
20230724,174900,282900120,12660,12660,12660,12660,0
20230724,174800,282900120,12660,12660,12660,12660,0
20230724,174700,282900120,12660,12660,12660,12660,0
20230724,174600,282900120,12660,12660,12660,12660,0
20230724,174500,282900120,12660,12660,12660,12660,0
20230724,174400,282900120,12660,12660,12660,12660,0
20230724,174300,282900120,12660,12660,12660,12660,0
20230724,174200,282900120,12660,12660,12660,12660,0
20230724,174100,282900120,12660,12660,12660,12660,0
20230724,174000,282900120,12660,12660,12660,12660,0
20230724,173900,282900120,12660,12660,12660,12660,0
20230724,173800,282900120,12660,12660,12660,12660,0
20230724,173700,282900120,12660,12660,12660,12660,0
20230724,173600,282900120,12660,12660,12660,12660,0
20230724,173500,282900120,12660,12660,12660,12660,0
20230724,173400,282900120,12660,12660,12660,12660,233
20230724,173300,282900120,12660,12660,12660,12660,0
20230724,173200,282900120,12660,12660,12660,12660,0
20230724,173100,282900120,12660,12660,12660,12660,0
20230724,173000,282900120,12660,12660,12660,12660,0
20230724,172900,282900120,12660,12660,12660,12660,0
20230724,172800,282900120,12660,12660,12660,12660,0
20230724,172700,282900120,12660,12660,12660,12660,0
20230724,172600,282900120,12660,12660,12660,12660,0
20230724,172500,282900120,12660,12660,12660,12660,0
20230724,172400,282900120,12660,12660,12660,12660,0
20230724,172300,282900120,12660,12660,12660,12660,0
20230724,172200,282900120,12660,12660,12660,12660,0
20230724,172100,282900120,12660,12660,12660,12660,0
20230724,172000,282900120,12660,12660,12660,12660,0
20230724,171900,282900120,12660,12660,12660,12660,0
20230724,171800,282900120,12660,12660,12660,12660,0
20230724,171700,282900120,12660,12660,12660,12660,0
20230724,171600,282900120,12660,12660,12660,12660,0
20230724,171500,282900120,12660,12660,12660,12660,0
20230724,171400,282900120,12660,12660,12660,12660,0
20230724,171300,282900120,12660,12660,12660,12660,0
20230724,171200,282900120,12660,12660,12660,12660,0
20230724,171100,282900120,12660,12660,12660,12660,0
20230724,171000,282900120,12660,12660,12660,12660,0
20230724,170900,282900120,12660,12660,12660,12660,0
20230724,170800,282900120,12660,12660,12660,12660,0
20230724,170700,282900120,12660,12660,12660,12660,0
20230724,170600,282900120,12660,12660,12660,12660,0
20230724,170500,282900120,12660,12660,12660,12660,0
20230724,170400,282900120,12660,12660,12660,12660,233
20230724,170300,282900120,12660,12660,12660,12660,0
20230724,170200,282900120,12660,12660,12660,12660,0
20230724,170100,282900120,12660,12660,12660,12660,0
20230724,170000,282900120,12660,12660,12660,12660,0
20230724,165900,282900120,12660,12660,12660,12660,0
20230724,165800,282900120,12660,12660,12660,12660,0
20230724,165700,282900120,12660,12660,12660,12660,0
20230724,165600,282900120,12660,12660,12660,12660,0
20230724,165500,282900120,12660,12660,12660,12660,0
20230724,165400,282900120,12660,12660,12660,12660,0
20230724,165300,282900120,12660,12660,12660,12660,0
20230724,165200,282900120,12660,12660,12660,12660,0
20230724,165100,282900120,12660,12660,12660,12660,0
20230724,165000,282900120,12660,12660,12660,12660,0
20230724,164900,282900120,12660,12660,12660,12660,0
20230724,164800,282900120,12660,12660,12660,12660,0
20230724,164700,282900120,12660,12660,12660,12660,0
20230724,164600,282900120,12660,12660,12660,12660,0
20230724,164500,282900120,12660,12660,12660,12660,0
20230724,164400,282900120,12660,12660,12660,12660,0
20230724,164300,282900120,12660,12660,12660,12660,0
20230724,164200,282900120,12660,12660,12660,12660,0
20230724,164100,282900120,12660,12660,12660,12660,0
20230724,164000,282900120,12660,12660,12660,12660,0
20230724,163900,282900120,12660,12660,12660,12660,0
20230724,163800,282900120,12660,12660,12660,12660,0
20230724,163700,282900120,12660,12660,12660,12660,0
20230724,163600,282900120,12660,12660,12660,12660,0
20230724,163500,282900120,12660,12660,12660,12660,0
20230724,163400,282900120,12660,12660,12660,12660,233
20230724,163300,282900120,12660,12660,12660,12660,0
20230724,163200,282900120,12660,12660,12660,12660,0
20230724,163100,282900120,12660,12660,12660,12660,0
20230724,163000,282900120,12660,12660,12660,12660,0
20230724,162900,282900120,12660,12660,12660,12660,0
20230724,162800,282900120,12660,12660,12660,12660,0
20230724,162700,282900120,12660,12660,12660,12660,0
20230724,162600,282900120,12660,12660,12660,12660,0
20230724,162500,282900120,12660,12660,12660,12660,0
20230724,162400,282900120,12660,12660,12660,12660,0
20230724,162300,282900120,12660,12660,12660,12660,0
20230724,162200,282900120,12660,12660,12660,12660,0
20230724,162100,282900120,12660,12660,12660,12660,0
20230724,162000,282900120,12660,12660,12660,12660,0
20230724,161900,282900120,12660,12660,12660,12660,0
20230724,161800,282900120,12660,12660,12660,12660,0
20230724,161700,282900120,12660,12660,12660,12660,0
20230724,161600,282900120,12660,12660,12660,12660,0
20230724,161500,282900120,12660,12660,12660,12660,0
20230724,161400,282900120,12660,12660,12660,12660,0
20230724,161300,282900120,12660,12660,12660,12660,0
20230724,161200,282900120,12660,12660,12660,12660,0
20230724,161100,282900120,12660,12660,12660,12660,0
20230724,161000,282900120,12660,12660,12660,12660,0
20230724,160900,282900120,12660,12660,12660,12660,0
20230724,160800,282900120,12660,12660,12660,12660,0
20230724,160700,282900120,12660,12660,12660,12660,0
20230724,160600,282900120,12660,12660,12660,12660,0
20230724,160500,282900120,12660,12660,12660,12660,0
20230724,160400,282900120,12660,12660,12660,12660,233
20230724,160300,282900120,12660,12660,12660,12660,0
20230724,160200,282900120,12660,12660,12660,12660,0
20230724,160100,282900120,12660,12660,12660,12660,0
20230724,160000,282900120,12660,12660,12660,12660,0
20230724,155900,282900120,12660,12660,12660,12660,0
20230724,155800,282900120,12660,12660,12660,12660,0
20230724,155700,282900120,12660,12660,12660,12660,0
20230724,155600,282900120,12660,12660,12660,12660,0
20230724,155500,282900120,12660,12660,12660,12660,0
20230724,155400,282900120,12660,12660,12660,12660,0
20230724,155300,282900120,12660,12660,12660,12660,0
20230724,155200,282900120,12660,12660,12660,12660,0
20230724,155100,282900120,12660,12660,12660,12660,0
20230724,155000,282900120,12660,12660,12660,12660,0
20230724,154900,282900120,12660,12660,12660,12660,0
20230724,154800,282900120,12660,12660,12660,12660,0
20230724,154700,282900120,12660,12660,12660,12660,0
20230724,154600,282900120,12660,12660,12660,12660,0
20230724,154500,282900120,12660,12660,12660,12660,0
20230724,154400,282900120,12660,12660,12660,12660,0
20230724,154300,282900120,12660,12660,12660,12660,0
20230724,154200,282900120,12660,12660,12660,12660,0
20230724,154100,282900120,12660,12660,12660,12660,0
20230724,154000,282900120,12660,12660,12660,12660,0
20230724,153900,282900120,12660,12660,12660,12660,0
20230724,153800,282900120,12660,12660,12660,12660,0
20230724,153700,282900120,12660,12660,12660,12660,0
20230724,153600,282900120,12660,12660,12660,12660,0
20230724,153500,282900120,12660,12660,12660,12660,0
20230724,153400,282900120,12660,12660,12660,12660,233
20230724,153300,282900120,12660,12660,12660,12660,0
20230724,153200,282900120,12660,12660,12660,12660,0
20230724,153100,282900120,12660,12660,12660,12660,0
20230724,153000,282900120,12660,12660,12660,12660,233
20230724,152900,279950340,12650,12650,12650,12650,0
20230724,152800,279950340,12650,12650,12650,12650,0
20230724,152700,279950340,12650,12650,12650,12650,0
20230724,152600,279950340,12650,12650,12650,12650,0
20230724,152500,279950340,12650,12650,12650,12650,0
20230724,152400,279950340,12650,12650,12650,12650,0
20230724,152300,279950340,12650,12650,12650,12650,0
20230724,152200,279950340,12650,12650,12650,12650,0
20230724,152100,279950340,12650,12650,12650,12650,0
20230724,152000,279950340,12650,12650,12650,12650,0
20230724,151900,279950340,12650,12670,12670,12650,28
20230724,151800,279595910,12670,12660,12670,12660,33
20230724,151700,279178110,12660,12660,12660,12660,8
20230724,151600,279076830,12660,12660,12660,12660,0
20230724,151500,279076830,12660,12670,12670,12660,110
20230724,151400,277684190,12680,12680,12680,12680,48
20230724,151300,277075550,12690,12690,12690,12690,0
20230724,151200,277075550,12690,12690,12690,12690,0
20230724,151100,277075550,12690,12690,12690,12690,0
20230724,151000,277075550,12690,12670,12690,12660,166
20230724,150900,274970590,12670,12670,12670,12670,8
20230724,150800,274869230,12660,12660,12660,12660,0
20230724,150700,274869230,12660,12660,12660,12660,5
20230724,150600,274805930,12670,12680,12680,12670,73
20230724,150500,273880710,12670,12670,12670,12670,0
20230724,150400,273880710,12670,12670,12670,12670,20
20230724,150300,273627310,12660,12660,12660,12660,0
20230724,150200,273627310,12660,12660,12660,12660,6
20230724,150100,273551350,12660,12660,12660,12660,35
20230724,150000,273108250,12660,12660,12660,12660,1
20230724,145900,273095590,12660,12660,12660,12660,6
20230724,145800,273019630,12670,12670,12670,12670,0
20230724,145700,273019630,12670,12670,12670,12670,0
20230724,145600,273019630,12670,12670,12670,12670,0
20230724,145500,273019630,12670,12670,12670,12670,20
20230724,145400,272766230,12660,12660,12660,12660,6
20230724,145300,272690270,12660,12660,12660,12660,0
20230724,145200,272690270,12660,12660,12660,12660,0
20230724,145100,272690270,12660,12660,12660,12660,8
20230724,145000,272588990,12660,12660,12660,12660,0
20230724,144900,272588990,12660,12660,12660,12660,0
20230724,144800,272588990,12660,12660,12660,12660,0
20230724,144700,272588990,12660,12660,12660,12660,8
20230724,144600,272487710,12680,12680,12680,12680,0
20230724,144500,272487710,12680,12680,12680,12680,0
20230724,144400,272487710,12680,12680,12680,12680,0
20230724,144300,272487710,12680,12680,12680,12680,0
20230724,144200,272487710,12680,12680,12680,12680,51
20230724,144100,271841030,12680,12680,12680,12680,0
20230724,144000,271841030,12680,12670,12680,12670,10
20230724,143900,271714260,12670,12670,12670,12670,5
20230724,143800,271650910,12670,12670,12670,12670,0
20230724,143700,271650910,12670,12670,12670,12670,5
20230724,143600,271587560,12670,12670,12670,12670,10
20230724,143500,271460860,12670,12670,12670,12670,0
20230724,143400,271460860,12670,12670,12670,12670,0
20230724,143300,271460860,12670,12670,12670,12670,1
20230724,143200,271448190,12670,12670,12670,12670,9
20230724,143100,271334160,12680,12680,12680,12680,0
20230724,143000,271334160,12680,12680,12680,12680,0
20230724,142900,271334160,12680,12680,12680,12680,0
20230724,142800,271334160,12680,12680,12680,12680,2
20230724,142700,271308800,12680,12680,12680,12680,0
20230724,142600,271308800,12680,12680,12680,12680,0
20230724,142500,271308800,12680,12680,12680,12680,0
20230724,142400,271308800,12680,12680,12680,12680,0
20230724,142300,271308800,12680,12680,12680,12680,0
20230724,142200,271308800,12680,12680,12680,12680,0
20230724,142100,271308800,12680,12680,12680,12680,3
20230724,142000,271270760,12680,12680,12680,12680,0
20230724,141900,271270760,12680,12680,12680,12680,0
20230724,141800,271270760,12680,12680,12680,12680,0
20230724,141700,271270760,12680,12680,12680,12680,33
20230724,141600,270852320,12680,12680,12680,12680,0
20230724,141500,270852320,12680,12680,12680,12680,0
20230724,141400,270852320,12680,12680,12680,12680,0
20230724,141300,270852320,12680,12650,12680,12650,30
20230724,141200,270472580,12660,12660,12660,12660,0
20230724,141100,270472580,12660,12660,12660,12660,0
20230724,141000,270472580,12660,12650,12660,12650,7
20230724,140900,270384000,12660,12660,12660,12660,0
20230724,140800,270384000,12660,12660,12660,12660,0
20230724,140700,270384000,12660,12660,12660,12660,0
20230724,140600,270384000,12660,12660,12660,12660,4
20230724,140500,270333360,12660,12660,12660,12660,0
20230724,140400,270333360,12660,12660,12660,12660,23
20230724,140300,270042180,12650,12650,12650,12650,5
20230724,140200,269978930,12660,12660,12660,12660,0
20230724,140100,269978930,12660,12660,12660,12660,0
20230724,140000,269978930,12660,12630,12660,12630,10
20230724,135900,269852510,12630,12630,12630,12630,0
20230724,135800,269852510,12630,12630,12630,12630,15
20230724,135700,269663060,12650,12650,12650,12650,0
20230724,135600,269663060,12650,12620,12650,12620,40
20230724,135500,269157930,12620,12620,12620,12620,8
20230724,135400,269056970,12620,12620,12620,12620,0
20230724,135300,269056970,12620,12620,12620,12620,69
20230724,135200,268186190,12610,12610,12610,12610,0
20230724,135100,268186190,12610,12620,12620,12610,20
20230724,135000,267933980,12610,12610,12610,12610,0
20230724,134900,267933980,12610,12610,12610,12610,0
20230724,134800,267933980,12610,12610,12610,12610,4
20230724,134700,267883540,12610,12610,12610,12610,36
20230724,134600,267429580,12610,12610,12610,12610,0
20230724,134500,267429580,12610,12610,12610,12610,0
20230724,134400,267429580,12610,12620,12620,12610,182
20230724,134300,265133760,12610,12610,12610,12610,0
20230724,134200,265133760,12610,12650,12650,12610,4592
20230724,134100,207216160,12660,12660,12660,12660,0
20230724,134000,207216160,12660,12650,12660,12650,6
20230724,133900,207140210,12650,12650,12650,12650,0
20230724,133800,207140210,12650,12650,12650,12650,2
20230724,133700,207114910,12650,12650,12650,12650,12
20230724,133600,206963110,12650,12650,12650,12650,1
20230724,133500,206950460,12640,12640,12640,12640,625
20230724,133400,199050460,12640,12650,12650,12640,50
20230724,133300,198418360,12650,12650,12650,12650,75
20230724,133200,197469610,12660,12660,12660,12660,0
20230724,133100,197469610,12660,12660,12660,12660,1
20230724,133000,197456950,12660,12660,12660,12660,0
20230724,132900,197456950,12660,12660,12660,12660,0
20230724,132800,197456950,12660,12660,12660,12660,0
20230724,132700,197456950,12660,12660,12660,12660,3
20230724,132600,197418970,12670,12670,12670,12670,1
20230724,132500,197406300,12670,12670,12670,12670,0
20230724,132400,197406300,12670,12670,12670,12670,1
20230724,132300,197393630,12670,12670,12670,12670,1
20230724,132200,197380960,12640,12640,12640,12640,1
20230724,132100,197368320,12660,12660,12660,12660,0
20230724,132000,197368320,12660,12650,12660,12640,85
20230724,131900,196293430,12640,12640,12640,12640,0
20230724,131800,196293430,12640,12640,12640,12640,0
20230724,131700,196293430,12640,12640,12640,12640,0
20230724,131600,196293430,12640,12640,12640,12640,0
20230724,131500,196293430,12640,12640,12640,12640,0
20230724,131400,196293430,12640,12640,12640,12640,0
20230724,131300,196293430,12640,12640,12640,12640,0
20230724,131200,196293430,12640,12640,12640,12640,0
20230724,131100,196293430,12640,12640,12640,12640,0
20230724,131000,196293430,12640,12640,12640,12640,0
20230724,130900,196293430,12640,12650,12650,12640,201
20230724,130800,193752780,12650,12650,12650,12650,4
20230724,130700,193702180,12650,12650,12650,12650,177
20230724,130600,191463130,12650,12650,12650,12650,14
20230724,130500,191286030,12650,12650,12650,12650,0
20230724,130400,191286030,12650,12650,12650,12650,39
20230724,130300,190792680,12650,12650,12650,12650,45
20230724,130200,190223430,12650,12650,12650,12650,0
20230724,130100,190223430,12650,12650,12650,12650,1
20230724,130000,190210780,12640,12650,12650,12640,3
20230724,125900,190172840,12650,12650,12650,12650,1
20230724,125800,190160190,12650,12650,12650,12650,39
20230724,125700,189666840,12640,12650,12650,12640,80
20230724,125600,188655420,12640,12650,12650,12640,15
20230724,125500,188465720,12650,12650,12650,12650,0
20230724,125400,188465720,12650,12650,12650,12650,0
20230724,125300,188465720,12650,12650,12650,12650,2
20230724,125200,188440420,12640,12650,12650,12640,6
20230724,125100,188364570,12640,12640,12640,12640,28
20230724,125000,188010650,12640,12640,12640,12640,0
20230724,124900,188010650,12640,12640,12640,12640,55
20230724,124800,187315450,12640,12640,12640,12640,1
20230724,124700,187302810,12640,12640,12640,12640,25
20230724,124600,186986810,12640,12640,12640,12640,0
20230724,124500,186986810,12640,12640,12640,12640,5
20230724,124400,186923610,12640,12640,12640,12640,0
20230724,124300,186923610,12640,12640,12640,12640,0
20230724,124200,186923610,12640,12640,12640,12640,0
20230724,124100,186923610,12640,12640,12640,12640,0
20230724,124000,186923610,12640,12640,12640,12640,15
20230724,123900,186734010,12640,12640,12640,12640,0
20230724,123800,186734010,12640,12640,12640,12640,3
20230724,123700,186696090,12650,12650,12650,12650,0
20230724,123600,186696090,12650,12650,12650,12650,3
20230724,123500,186658140,12650,12630,12650,12630,93
20230724,123400,185483040,12630,12640,12640,12630,14
20230724,123300,185306210,12640,12630,12640,12630,19
20230724,123200,185066230,12640,12640,12640,12640,0
20230724,123100,185066230,12640,12640,12640,12640,1
20230724,123000,185053590,12650,12650,12650,12650,0
20230724,122900,185053590,12650,12650,12650,12650,0
20230724,122800,185053590,12650,12650,12650,12650,13
20230724,122700,184889140,12650,12650,12650,12650,0
20230724,122600,184889140,12650,12620,12650,12620,592
20230724,122500,177418070,12620,12620,12620,12620,0
20230724,122400,177418070,12620,12640,12640,12620,15
20230724,122300,177228530,12640,12640,12640,12640,1
20230724,122200,177215890,12640,12640,12640,12640,51
20230724,122100,176571250,12640,12640,12640,12640,1
20230724,122000,176558610,12640,12630,12640,12630,111
20230724,121900,175156670,12630,12630,12630,12630,0
20230724,121800,175156670,12630,12630,12630,12630,8
20230724,121700,175055630,12640,12640,12640,12640,0
20230724,121600,175055630,12640,12640,12640,12640,1
20230724,121500,175042990,12620,12620,12620,12620,0
20230724,121400,175042990,12620,12620,12620,12620,0
20230724,121300,175042990,12620,12620,12620,12620,11
20230724,121200,174904170,12620,12630,12630,12620,160
20230724,121100,172884880,12640,12640,12640,12640,21
20230724,121000,172619440,12620,12630,12640,12620,6
20230724,120900,172543660,12630,12620,12630,12620,2
20230724,120800,172518410,12630,12640,12640,12630,2
20230724,120700,172493140,12640,12640,12640,12640,4
20230724,120600,172442580,12620,12620,12620,12620,0
20230724,120500,172442580,12620,12620,12620,12620,5
20230724,120400,172379480,12620,12620,12620,12620,0
20230724,120300,172379480,12620,12620,12620,12620,97
20230724,120200,171155340,12640,12630,12640,12610,435
20230724,120100,165663570,12630,12670,12670,12630,1120
20230724,120000,151494380,12660,12670,12670,12660,8
20230724,115900,151393090,12670,12670,12670,12670,3
20230724,115800,151355080,12670,12670,12670,12670,4
20230724,115700,151304400,12670,12670,12670,12670,4
20230724,115600,151253720,12680,12680,12680,12680,1
20230724,115500,151241040,12680,12680,12680,12660,21
20230724,115400,150975030,12690,12690,12690,12690,13
20230724,115300,150810060,12690,12690,12690,12690,0
20230724,115200,150810060,12690,12690,12690,12690,0
20230724,115100,150810060,12690,12690,12690,12690,1
20230724,115000,150797370,12690,12690,12690,12690,3
20230724,114900,150759300,12710,12710,12710,12710,0
20230724,114800,150759300,12710,12710,12710,12710,0
20230724,114700,150759300,12710,12690,12710,12690,32
20230724,114600,150352940,12690,12660,12690,12660,11
20230724,114500,150213530,12690,12690,12690,12690,0
20230724,114400,150213530,12690,12670,12690,12670,6
20230724,114300,150137490,12660,12660,12660,12660,0
20230724,114200,150137490,12660,12660,12660,12660,7
20230724,114100,150048870,12650,12680,12680,12650,200
20230724,114000,147515940,12700,12700,12700,12700,0
20230724,113900,147515940,12700,12670,12700,12670,12
20230724,113800,147363770,12670,12670,12670,12670,0
20230724,113700,147363770,12670,12700,12700,12670,50
20230724,113600,146730170,12710,12710,12710,12710,0
20230724,113500,146730170,12710,12680,12710,12680,18
20230724,113400,146501750,12680,12680,12680,12660,19
20230724,113300,146261170,12690,12690,12690,12690,1
20230724,113200,146248480,12690,12690,12690,12690,1
20230724,113100,146235790,12660,12710,12710,12660,902
20230724,113000,134805640,12700,12710,12710,12700,6
20230724,112900,134729430,12700,12700,12700,12700,8
20230724,112800,134627830,12710,12700,12710,12700,3
20230724,112700,134589720,12700,12700,12700,12700,0
20230724,112600,134589720,12700,12700,12700,12700,10
20230724,112500,134462720,12700,12700,12700,12700,8
20230724,112400,134361120,12710,12710,12710,12710,0
20230724,112300,134361120,12710,12710,12710,12690,40
20230724,112200,133853360,12670,12710,12710,12670,274
20230724,112100,130378850,12710,12680,12710,12680,130
20230724,112000,128729050,12690,12690,12690,12690,0
20230724,111900,128729050,12690,12690,12690,12690,32
20230724,111800,128322970,12690,12680,12690,12680,92
20230724,111700,127156400,12680,12680,12680,12680,0
20230724,111600,127156400,12680,12690,12690,12680,26
20230724,111500,126826700,12690,12690,12690,12690,10
20230724,111400,126699800,12690,12690,12690,12690,1
20230724,111300,126687110,12690,12690,12690,12690,10
20230724,111200,126560210,12690,12690,12690,12690,31
20230724,111100,126166820,12690,12690,12690,12690,1
20230724,111000,126154130,12710,12690,12710,12690,20
20230724,110900,125900210,12690,12690,12690,12690,42
20230724,110800,125367230,12700,12700,12700,12700,1
20230724,110700,125354530,12690,12700,12700,12690,35
20230724,110600,124910290,12710,12710,12710,12710,0
20230724,110500,124910290,12710,12710,12710,12710,24
20230724,110400,124605250,12710,12710,12710,12710,4
20230724,110300,124554410,12710,12710,12710,12710,0
20230724,110200,124554410,12710,12710,12710,12710,10
20230724,110100,124427310,12710,12710,12710,12710,0
20230724,110000,124427310,12710,12710,12710,12710,1
20230724,105900,124414600,12710,12700,12710,12700,2
20230724,105800,124389190,12690,12690,12690,12690,0
20230724,105700,124389190,12690,12690,12690,12690,0
20230724,105600,124389190,12690,12710,12710,12690,8
20230724,105500,124287650,12710,12710,12710,12710,0
20230724,105400,124287650,12710,12710,12710,12710,0
20230724,105300,124287650,12710,12700,12710,12690,25
20230724,105200,123970260,12710,12710,12710,12710,16
20230724,105100,123766900,12700,12700,12700,12700,21
20230724,105000,123500200,12710,12710,12710,12710,0
20230724,104900,123500200,12710,12710,12710,12710,0
20230724,104800,123500200,12710,12710,12710,12710,0
20230724,104700,123500200,12710,12710,12710,12710,0
20230724,104600,123500200,12710,12680,12710,12680,58
20230724,104500,122764620,12680,12680,12680,12680,1
20230724,104400,122751940,12680,12680,12680,12680,8
20230724,104300,122650500,12680,12680,12680,12680,253
20230724,104200,119442460,12680,12690,12690,12680,73
20230724,104100,118516110,12680,12680,12680,12680,0
20230724,104000,118516110,12680,12700,12710,12680,111
20230724,103900,117107420,12680,12680,12690,12680,9
20230724,103800,116993290,12680,12690,12700,12680,30
20230724,103700,116612380,12690,12690,12690,12690,6
20230724,103600,116536240,12680,12690,12710,12680,50
20230724,103500,115901720,12690,12700,12710,12690,254
20230724,103400,112675560,12710,12700,12710,12700,8
20230724,103300,112573940,12710,12710,12710,12700,173
20230724,103200,110375170,12710,12710,12710,12700,141
20230724,103100,108583120,12700,12710,12710,12700,15
20230724,103000,108392610,12700,12700,12710,12700,70
20230724,102900,107503600,12710,12710,12710,12710,100
20230724,102800,106232600,12710,12710,12710,12710,6
20230724,102700,106156340,12720,12710,12720,12710,28
20230724,102600,105800240,12710,12710,12710,12710,40
20230724,102500,105291840,12710,12710,12710,12710,0
20230724,102400,105291840,12710,12710,12710,12710,8
20230724,102300,105190160,12720,12720,12720,12720,6
20230724,102200,105113840,12720,12710,12720,12700,449
20230724,102100,99411020,12720,12720,12720,12720,2
20230724,102000,99385580,12710,12710,12710,12710,255
20230724,101900,96144530,12710,12710,12710,12710,8
20230724,101800,96042850,12700,12710,12710,12700,75
20230724,101700,95089610,12710,12730,12730,12710,210
20230724,101600,92418050,12730,12740,12740,12730,14
20230724,101500,92239780,12740,12740,12740,12740,199
20230724,101400,89704520,12730,12730,12730,12720,82
20230724,101300,88661060,12720,12720,12720,12720,0
20230724,101200,88661060,12720,12720,12720,12720,215
20230724,101100,85926260,12720,12720,12720,12720,0
20230724,101000,85926260,12720,12730,12740,12720,30
20230724,100900,85544620,12730,12730,12730,12730,15
20230724,100800,85353670,12730,12740,12740,12730,47
20230724,100700,84754940,12740,12750,12750,12740,6
20230724,100600,84678450,12750,12750,12750,12750,0
20230724,100500,84678450,12750,12750,12750,12750,464
20230724,100400,78762450,12750,12750,12750,12750,8
20230724,100300,78660450,12760,12750,12760,12750,176
20230724,100200,76416430,12760,12760,12770,12760,189
20230724,100100,74004740,12770,12770,12770,12770,0
20230724,100000,74004740,12770,12770,12770,12770,1
20230724,095900,73991970,12770,12770,12770,12770,0
20230724,095800,73991970,12770,12770,12770,12770,2
20230724,095700,73966430,12760,12760,12760,12760,8
20230724,095600,73864350,12760,12760,12760,12760,175
20230724,095500,71631350,12760,12760,12760,12760,256
20230724,095400,68364790,12760,12760,12760,12760,8
20230724,095300,68262710,12770,12760,12770,12760,156
20230724,095200,66272090,12760,12770,12770,12760,19
20230724,095100,66029540,12760,12760,12760,12760,60
20230724,095000,65263940,12760,12780,12780,12760,291
20230724,094900,61547190,12780,12780,12780,12780,61
20230724,094800,60767610,12780,12780,12780,12780,22
20230724,094700,60486450,12780,12780,12780,12780,6
20230724,094600,60409770,12770,12760,12770,12760,64
20230724,094500,59593060,12760,12770,12770,12760,32
20230724,094400,59184620,12760,12760,12760,12760,8
20230724,094300,59082540,12780,12780,12780,12780,20
20230724,094200,58826940,12780,12780,12780,12750,59
20230724,094100,58073190,12780,12810,12810,12780,151
20230724,094000,56142420,12830,12830,12830,12790,578
20230724,093900,48739640,12830,12860,12860,12820,524
20230724,093800,42013810,12870,12870,12870,12870,0
20230724,093700,42013810,12870,12870,12870,12870,1
20230724,093600,42000940,12860,12860,12860,12860,230
20230724,093500,39043140,12880,12860,12880,12860,9
20230724,093400,38927380,12850,12890,12890,12850,194
20230724,093300,36432710,12890,12890,12890,12890,152
20230724,093200,34473430,12900,12890,12900,12890,21
20230724,093100,34202610,12900,12910,12910,12900,406
20230724,093000,28964120,12910,12910,12910,12910,8
20230724,092900,28860840,12910,12910,12910,12910,31
20230724,092800,28460630,12910,12910,12910,12910,4
20230724,092700,28408990,12910,12920,12920,12910,28
20230724,092600,28047500,12920,12920,12920,12920,35
20230724,092500,27595300,12920,12920,12920,12910,50
20230724,092400,26949400,12920,12920,12920,12910,66
20230724,092300,26096760,12920,12920,12920,12920,3
20230724,092200,26058000,12910,12910,12910,12910,8
20230724,092100,25954720,12910,12910,12910,12910,8
20230724,092000,25851440,12910,12910,12910,12910,110
20230724,091900,24431340,12910,12920,12920,12910,18
20230724,091800,24198860,12920,12920,12920,12900,48
20230724,091700,23578860,12930,12930,12930,12930,0
20230724,091600,23578860,12930,12930,12930,12930,33
20230724,091500,23152170,12930,12930,12940,12930,104
20230724,091400,21807440,12930,12930,12930,12930,9
20230724,091300,21691070,12930,12930,12930,12930,48
20230724,091200,21070430,12930,12940,12940,12930,322
20230724,091100,16905560,12940,12980,13090,12940,326
20230724,091000,12683520,12950,12950,12950,12950,2
20230724,090900,12657620,12950,12950,12950,12950,8
20230724,090800,12554020,12950,13000,13000,12950,438
20230724,090700,6867250,13030,13090,13090,13030,61
20230724,090600,6072360,13090,13090,13090,13090,0
20230724,090500,6072360,13090,13030,13090,13030,42
20230724,090400,5525040,13030,13000,13030,13000,32
20230724,090300,5108350,13010,13020,13020,13010,73
20230724,090200,4158570,13030,13030,13030,13030,50
20230724,090100,3507070,13030,13080,13080,13030,243
20230724,090000,340250,13080,13090,13090,13080,26