stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191600,17172200560,10700,10700,10700,10700,23458
20230724,191500,17172200560,10700,10700,10700,10700,0
20230724,191400,17172200560,10700,10700,10700,10700,0
20230724,191300,17172200560,10700,10700,10700,10700,0
20230724,191200,17172200560,10700,10700,10700,10700,0
20230724,191100,17172200560,10700,10700,10700,10700,0
20230724,191000,17172200560,10700,10700,10700,10700,0
20230724,190900,17172200560,10700,10700,10700,10700,0
20230724,190800,17172200560,10700,10700,10700,10700,0
20230724,190700,17172200560,10700,10700,10700,10700,0
20230724,190600,17172200560,10700,10700,10700,10700,0
20230724,190500,17172200560,10700,10700,10700,10700,0
20230724,190400,17172200560,10700,10700,10700,10700,0
20230724,190300,17172200560,10700,10700,10700,10700,0
20230724,190200,17172200560,10700,10700,10700,10700,0
20230724,190100,17172200560,10700,10700,10700,10700,0
20230724,190000,17172200560,10700,10700,10700,10700,0
20230724,185900,17172200560,10700,10700,10700,10700,0
20230724,185800,17172200560,10700,10700,10700,10700,0
20230724,185700,17172200560,10700,10700,10700,10700,0
20230724,185600,17172200560,10700,10700,10700,10700,0
20230724,185500,17172200560,10700,10700,10700,10700,0
20230724,185400,17172200560,10700,10700,10700,10700,0
20230724,185300,17172200560,10700,10700,10700,10700,0
20230724,185200,17172200560,10700,10700,10700,10700,0
20230724,185100,17172200560,10700,10700,10700,10700,0
20230724,185000,17172200560,10700,10700,10700,10700,0
20230724,184900,17172200560,10700,10700,10700,10700,0
20230724,184800,17172200560,10700,10700,10700,10700,0
20230724,184700,17172200560,10700,10700,10700,10700,0
20230724,184600,17172200560,10700,10700,10700,10700,23458
20230724,184500,17172200560,10700,10700,10700,10700,0
20230724,184400,17172200560,10700,10700,10700,10700,0
20230724,184300,17172200560,10700,10700,10700,10700,0
20230724,184200,17172200560,10700,10700,10700,10700,0
20230724,184100,17172200560,10700,10700,10700,10700,0
20230724,184000,17172200560,10700,10700,10700,10700,0
20230724,183900,17172200560,10700,10700,10700,10700,0
20230724,183800,17172200560,10700,10700,10700,10700,0
20230724,183700,17172200560,10700,10700,10700,10700,0
20230724,183600,17172200560,10700,10700,10700,10700,0
20230724,183500,17172200560,10700,10700,10700,10700,0
20230724,183400,17172200560,10700,10700,10700,10700,0
20230724,183300,17172200560,10700,10700,10700,10700,0
20230724,183200,17172200560,10700,10700,10700,10700,0
20230724,183100,17172200560,10700,10700,10700,10700,0
20230724,183000,17172200560,10700,10700,10700,10700,0
20230724,182900,17172200560,10700,10700,10700,10700,0
20230724,182800,17172200560,10700,10700,10700,10700,0
20230724,182700,17172200560,10700,10700,10700,10700,0
20230724,182600,17172200560,10700,10700,10700,10700,0
20230724,182500,17172200560,10700,10700,10700,10700,0
20230724,182400,17172200560,10700,10700,10700,10700,0
20230724,182300,17172200560,10700,10700,10700,10700,0
20230724,182200,17172200560,10700,10700,10700,10700,0
20230724,182100,17172200560,10700,10700,10700,10700,0
20230724,182000,17172200560,10700,10700,10700,10700,0
20230724,181900,17172200560,10700,10700,10700,10700,0
20230724,181800,17172200560,10700,10700,10700,10700,0
20230724,181700,17172200560,10700,10700,10700,10700,0
20230724,181600,17172200560,10700,10700,10700,10700,23458
20230724,181500,17172200560,10700,10700,10700,10700,0
20230724,181400,17172200560,10700,10700,10700,10700,0
20230724,181300,17172200560,10700,10700,10700,10700,0
20230724,181200,17172200560,10700,10700,10700,10700,0
20230724,181100,17172200560,10700,10700,10700,10700,0
20230724,181000,17172200560,10700,10700,10700,10700,0
20230724,180900,17172200560,10700,10700,10700,10700,0
20230724,180800,17172200560,10700,10700,10700,10700,0
20230724,180700,17172200560,10700,10700,10700,10700,0
20230724,180600,17172200560,10700,10700,10700,10700,0
20230724,180500,17172200560,10700,10700,10700,10700,0
20230724,180400,17172200560,10700,10700,10700,10700,0
20230724,180300,17172200560,10700,10700,10700,10700,0
20230724,180200,17172200560,10700,10700,10700,10700,0
20230724,180100,17172200560,10700,10700,10700,10700,0
20230724,180000,17172200560,10700,10700,10700,10700,0
20230724,175900,17172200560,10700,10700,10700,10700,0
20230724,175800,17172200560,10700,10700,10700,10700,0
20230724,175700,17172200560,10700,10700,10700,10700,0
20230724,175600,17172200560,10700,10700,10700,10700,0
20230724,175500,17172200560,10700,10700,10700,10700,0
20230724,175400,17172200560,10700,10700,10700,10700,0
20230724,175300,17172200560,10700,10700,10700,10700,0
20230724,175200,17172200560,10700,10700,10700,10700,0
20230724,175100,17172200560,10700,10700,10700,10700,0
20230724,175000,17172200560,10700,10700,10700,10700,0
20230724,174900,17172200560,10700,10700,10700,10700,0
20230724,174800,17172200560,10700,10700,10700,10700,0
20230724,174700,17172200560,10700,10700,10700,10700,0
20230724,174600,17172200560,10700,10700,10700,10700,23458
20230724,174500,17172200560,10700,10700,10700,10700,0
20230724,174400,17172200560,10700,10700,10700,10700,0
20230724,174300,17172200560,10700,10700,10700,10700,0
20230724,174200,17172200560,10700,10700,10700,10700,0
20230724,174100,17172200560,10700,10700,10700,10700,0
20230724,174000,17172200560,10700,10700,10700,10700,0
20230724,173900,17172200560,10700,10700,10700,10700,0
20230724,173800,17172200560,10700,10700,10700,10700,0
20230724,173700,17172200560,10700,10700,10700,10700,0
20230724,173600,17172200560,10700,10700,10700,10700,0
20230724,173500,17172200560,10700,10700,10700,10700,0
20230724,173400,17172200560,10700,10700,10700,10700,0
20230724,173300,17172200560,10700,10700,10700,10700,0
20230724,173200,17172200560,10700,10700,10700,10700,0
20230724,173100,17172200560,10700,10700,10700,10700,0
20230724,173000,17172200560,10700,10700,10700,10700,0
20230724,172900,17172200560,10700,10700,10700,10700,0
20230724,172800,17172200560,10700,10700,10700,10700,0
20230724,172700,17172200560,10700,10700,10700,10700,0
20230724,172600,17172200560,10700,10700,10700,10700,0
20230724,172500,17172200560,10700,10700,10700,10700,0
20230724,172400,17172200560,10700,10700,10700,10700,0
20230724,172300,17172200560,10700,10700,10700,10700,0
20230724,172200,17172200560,10700,10700,10700,10700,0
20230724,172100,17172200560,10700,10700,10700,10700,0
20230724,172000,17172200560,10700,10700,10700,10700,0
20230724,171900,17172200560,10700,10700,10700,10700,0
20230724,171800,17172200560,10700,10700,10700,10700,0
20230724,171700,17172200560,10700,10700,10700,10700,0
20230724,171600,17172200560,10700,10700,10700,10700,23458
20230724,171500,17172200560,10700,10700,10700,10700,0
20230724,171400,17172200560,10700,10700,10700,10700,0
20230724,171300,17172200560,10700,10700,10700,10700,0
20230724,171200,17172200560,10700,10700,10700,10700,0
20230724,171100,17172200560,10700,10700,10700,10700,0
20230724,171000,17172200560,10700,10700,10700,10700,0
20230724,170900,17172200560,10700,10700,10700,10700,0
20230724,170800,17172200560,10700,10700,10700,10700,0
20230724,170700,17172200560,10700,10700,10700,10700,0
20230724,170600,17172200560,10700,10700,10700,10700,0
20230724,170500,17172200560,10700,10700,10700,10700,0
20230724,170400,17172200560,10700,10700,10700,10700,0
20230724,170300,17172200560,10700,10700,10700,10700,0
20230724,170200,17172200560,10700,10700,10700,10700,0
20230724,170100,17172200560,10700,10700,10700,10700,0
20230724,170000,17172200560,10700,10700,10700,10700,0
20230724,165900,17172200560,10700,10700,10700,10700,0
20230724,165800,17172200560,10700,10700,10700,10700,0
20230724,165700,17172200560,10700,10700,10700,10700,0
20230724,165600,17172200560,10700,10700,10700,10700,0
20230724,165500,17172200560,10700,10700,10700,10700,0
20230724,165400,17172200560,10700,10700,10700,10700,0
20230724,165300,17172200560,10700,10700,10700,10700,0
20230724,165200,17172200560,10700,10700,10700,10700,0
20230724,165100,17172200560,10700,10700,10700,10700,0
20230724,165000,17172200560,10700,10700,10700,10700,0
20230724,164900,17172200560,10700,10700,10700,10700,0
20230724,164800,17172200560,10700,10700,10700,10700,0
20230724,164700,17172200560,10700,10700,10700,10700,0
20230724,164600,17172200560,10700,10700,10700,10700,23458
20230724,164500,17172200560,10700,10700,10700,10700,0
20230724,164400,17172200560,10700,10700,10700,10700,0
20230724,164300,17172200560,10700,10700,10700,10700,0
20230724,164200,17172200560,10700,10700,10700,10700,0
20230724,164100,17172200560,10700,10700,10700,10700,0
20230724,164000,17172200560,10700,10700,10700,10700,0
20230724,163900,17172200560,10700,10700,10700,10700,0
20230724,163800,17172200560,10700,10700,10700,10700,0
20230724,163700,17172200560,10700,10700,10700,10700,0
20230724,163600,17172200560,10700,10700,10700,10700,0
20230724,163500,17172200560,10700,10700,10700,10700,0
20230724,163400,17172200560,10700,10700,10700,10700,0
20230724,163300,17172200560,10700,10700,10700,10700,0
20230724,163200,17172200560,10700,10700,10700,10700,0
20230724,163100,17172200560,10700,10700,10700,10700,0
20230724,163000,17172200560,10700,10700,10700,10700,0
20230724,162900,17172200560,10700,10700,10700,10700,0
20230724,162800,17172200560,10700,10700,10700,10700,0
20230724,162700,17172200560,10700,10700,10700,10700,0
20230724,162600,17172200560,10700,10700,10700,10700,0
20230724,162500,17172200560,10700,10700,10700,10700,0
20230724,162400,17172200560,10700,10700,10700,10700,0
20230724,162300,17172200560,10700,10700,10700,10700,0
20230724,162200,17172200560,10700,10700,10700,10700,0
20230724,162100,17172200560,10700,10700,10700,10700,0
20230724,162000,17172200560,10700,10700,10700,10700,0
20230724,161900,17172200560,10700,10700,10700,10700,0
20230724,161800,17172200560,10700,10700,10700,10700,0
20230724,161700,17172200560,10700,10700,10700,10700,0
20230724,161600,17172200560,10700,10700,10700,10700,23458
20230724,161500,17172200560,10700,10700,10700,10700,0
20230724,161400,17172200560,10700,10700,10700,10700,0
20230724,161300,17172200560,10700,10700,10700,10700,0
20230724,161200,17172200560,10700,10700,10700,10700,0
20230724,161100,17172200560,10700,10700,10700,10700,0
20230724,161000,17172200560,10700,10700,10700,10700,0
20230724,160900,17172200560,10700,10700,10700,10700,0
20230724,160800,17172200560,10700,10700,10700,10700,0
20230724,160700,17172200560,10700,10700,10700,10700,0
20230724,160600,17172200560,10700,10700,10700,10700,0
20230724,160500,17172200560,10700,10700,10700,10700,0
20230724,160400,17172200560,10700,10700,10700,10700,0
20230724,160300,17172200560,10700,10700,10700,10700,0
20230724,160200,17172200560,10700,10700,10700,10700,0
20230724,160100,17172200560,10700,10700,10700,10700,0
20230724,160000,17172200560,10700,10700,10700,10700,0
20230724,155900,17172200560,10700,10700,10700,10700,0
20230724,155800,17172200560,10700,10700,10700,10700,0
20230724,155700,17172200560,10700,10700,10700,10700,0
20230724,155600,17172200560,10700,10700,10700,10700,0
20230724,155500,17172200560,10700,10700,10700,10700,0
20230724,155400,17172200560,10700,10700,10700,10700,0
20230724,155300,17172200560,10700,10700,10700,10700,0
20230724,155200,17172200560,10700,10700,10700,10700,0
20230724,155100,17172200560,10700,10700,10700,10700,0
20230724,155000,17172200560,10700,10700,10700,10700,0
20230724,154900,17172200560,10700,10700,10700,10700,0
20230724,154800,17172200560,10700,10700,10700,10700,0
20230724,154700,17172200560,10700,10700,10700,10700,0
20230724,154600,17172200560,10700,10700,10700,10700,23458
20230724,154500,17172200560,10700,10700,10700,10700,0
20230724,154400,17172200560,10700,10700,10700,10700,0
20230724,154300,17172200560,10700,10700,10700,10700,0
20230724,154200,17172200560,10700,10700,10700,10700,0
20230724,154100,17172200560,10700,10700,10700,10700,0
20230724,154000,17172200560,10700,10700,10700,10700,0
20230724,153900,17172200560,10700,10700,10700,10700,0
20230724,153800,17172200560,10700,10700,10700,10700,0
20230724,153700,17172200560,10700,10700,10700,10700,0
20230724,153600,17172200560,10700,10700,10700,10700,0
20230724,153500,17172200560,10700,10700,10700,10700,0
20230724,153400,17172200560,10700,10700,10700,10700,0
20230724,153300,17172200560,10700,10700,10700,10700,0
20230724,153200,17172200560,10700,10700,10700,10700,0
20230724,153100,17172200560,10700,10700,10700,10700,0
20230724,153000,17172200560,10700,10700,10700,10700,23458
20230724,152900,16921199960,10700,10700,10700,10700,0
20230724,152800,16921199960,10700,10700,10700,10700,0
20230724,152700,16921199960,10700,10700,10700,10700,0
20230724,152600,16921199960,10700,10700,10700,10700,0
20230724,152500,16921199960,10700,10700,10700,10700,0
20230724,152400,16921199960,10700,10700,10700,10700,0
20230724,152300,16921199960,10700,10700,10700,10700,0
20230724,152200,16921199960,10700,10700,10700,10700,0
20230724,152100,16921199960,10700,10700,10700,10700,0
20230724,152000,16921199960,10700,10700,10700,10700,0
20230724,151900,16921199960,10700,10700,10700,10690,4683
20230724,151800,16871115130,10690,10690,10700,10670,1907
20230724,151700,16850740550,10690,10700,10700,10670,4179
20230724,151600,16806069510,10700,10690,10700,10690,2650
20230724,151500,16777737580,10690,10690,10690,10680,2364
20230724,151400,16752467670,10680,10660,10690,10650,5635
20230724,151300,16692324130,10660,10660,10680,10650,1503
20230724,151200,16676301920,10660,10670,10670,10650,2887
20230724,151100,16645519540,10680,10680,10690,10670,1134
20230724,151000,16633400670,10690,10670,10690,10670,7965
20230724,150900,16548311540,10680,10650,10680,10640,4813
20230724,150800,16497001730,10660,10650,10660,10630,289
20230724,150700,16493923240,10630,10610,10630,10610,4637
20230724,150600,16444674890,10610,10610,10620,10610,1328
20230724,150500,16430584670,10620,10630,10630,10610,2999
20230724,150400,16398739720,10630,10620,10630,10610,1626
20230724,150300,16381473690,10630,10620,10630,10610,1003
20230724,150200,16370822340,10620,10620,10620,10610,2847
20230724,150100,16340610170,10610,10620,10620,10610,1453
20230724,150000,16325183560,10620,10610,10620,10610,607
20230724,145900,16318742430,10620,10620,10620,10610,1825
20230724,145800,16299367040,10620,10630,10630,10610,3800
20230724,145700,16259024650,10630,10620,10630,10620,273
20230724,145600,16256123110,10630,10630,10650,10630,544
20230724,145500,16250340090,10620,10620,10640,10610,2290
20230724,145400,16226023880,10620,10670,10670,10620,10770
20230724,145300,16111493310,10670,10670,10670,10670,843
20230724,145200,16102498500,10670,10670,10680,10670,1554
20230724,145100,16085917310,10670,10660,10670,10650,601
20230724,145000,16079510820,10660,10650,10660,10650,429
20230724,144900,16074940430,10650,10630,10650,10630,934
20230724,144800,16065005460,10640,10640,10660,10630,783
20230724,144700,16056667570,10630,10660,10660,10620,8608
20230724,144600,15965103710,10650,10670,10670,10650,8270
20230724,144500,15876958930,10670,10690,10690,10670,1530
20230724,144400,15860620190,10690,10680,10690,10680,767
20230724,144300,15852427100,10680,10680,10680,10680,37
20230724,144200,15852031940,10680,10670,10680,10670,3307
20230724,144100,15816716690,10670,10670,10670,10670,892
20230724,144000,15807199050,10660,10660,10670,10660,426
20230724,143900,15802655020,10660,10670,10680,10660,1230
20230724,143800,15789531550,10680,10690,10700,10670,4096
20230724,143700,15745752540,10690,10700,10700,10690,1879
20230724,143600,15725647370,10700,10710,10710,10700,1481
20230724,143500,15709800460,10710,10700,10710,10700,566
20230724,143400,15703744250,10700,10700,10700,10690,1454
20230724,143300,15688187540,10700,10700,10700,10690,852
20230724,143200,15679071640,10700,10700,10710,10690,1417
20230724,143100,15663909690,10690,10690,10690,10690,85
20230724,143000,15663001040,10690,10690,10690,10690,1113
20230724,142900,15651103070,10700,10700,10710,10690,1000
20230724,142800,15640402310,10700,10680,10700,10680,701
20230724,142700,15632909260,10690,10700,10700,10680,576
20230724,142600,15626750250,10700,10720,10720,10690,2753
20230724,142500,15597265300,10730,10720,10730,10720,1233
20230724,142400,15584036590,10720,10700,10720,10700,936
20230724,142300,15574015150,10700,10700,10700,10700,412
20230724,142200,15569606750,10690,10680,10700,10670,1883
20230724,142100,15549490010,10680,10680,10680,10680,190
20230724,142000,15547460810,10670,10660,10670,10660,927
20230724,141900,15537576720,10660,10670,10670,10660,1099
20230724,141800,15525850420,10670,10670,10680,10670,363
20230724,141700,15521977130,10670,10670,10670,10660,89
20230724,141600,15521027540,10670,10690,10690,10670,2991
20230724,141500,15489090750,10690,10700,10700,10690,675
20230724,141400,15481874750,10700,10710,10710,10700,4465
20230724,141300,15434093040,10720,10710,10720,10700,979
20230724,141200,15423608410,10710,10720,10720,10710,397
20230724,141100,15419356050,10720,10720,10730,10720,537
20230724,141000,15413599320,10720,10700,10720,10700,1790
20230724,140900,15394424170,10710,10690,10710,10690,277
20230724,140800,15391460030,10700,10680,10700,10680,259
20230724,140700,15388691570,10690,10680,10690,10670,375
20230724,140600,15384685860,10690,10690,10690,10680,745
20230724,140500,15376728830,10690,10700,10700,10690,112
20230724,140400,15375531490,10690,10690,10700,10690,857
20230724,140300,15366369100,10690,10700,10710,10690,1933
20230724,140200,15345685500,10710,10710,10710,10690,234
20230724,140100,15343181790,10720,10730,10730,10690,2482
20230724,140000,15316592750,10730,10720,10730,10720,1106
20230724,135900,15304729480,10720,10720,10730,10720,1055
20230724,135800,15293418730,10720,10700,10730,10700,982
20230724,135700,15282904570,10700,10690,10700,10680,1166
20230724,135600,15270430600,10680,10670,10680,10670,1772
20230724,135500,15251507620,10670,10670,10670,10670,500
20230724,135400,15246172620,10680,10670,10680,10670,643
20230724,135300,15239309670,10660,10640,10660,10640,268
20230724,135200,15236456670,10640,10650,10650,10630,1087
20230724,135100,15224894580,10650,10640,10650,10640,318
20230724,135000,15221510950,10640,10640,10650,10640,117
20230724,134900,15220265990,10640,10660,10660,10640,794
20230724,134800,15211803620,10670,10680,10680,10660,28
20230724,134700,15211504800,10670,10630,10670,10630,630
20230724,134600,15204796220,10620,10620,10630,10620,727
20230724,134500,15197073370,10630,10620,10630,10620,865
20230724,134400,15187881750,10620,10600,10620,10600,2733
20230724,134300,15158899850,10600,10610,10620,10590,5402
20230724,134200,15101608820,10600,10620,10620,10600,1786
20230724,134100,15082657160,10630,10670,10670,10620,2689
20230724,134000,15054066790,10660,10700,10720,10660,6265
20230724,133900,14987075880,10710,10730,10730,10690,5413
20230724,133800,14929094430,10720,10760,10780,10710,8327
20230724,133700,14839538600,10770,10770,10790,10770,3983
20230724,133600,14796620630,10770,10740,10800,10740,7031
20230724,133500,14720895910,10740,10750,10760,10730,1867
20230724,133400,14700843410,10750,10730,10750,10710,3550
20230724,133300,14662721080,10730,10670,10730,10670,4037
20230724,133200,14619522930,10680,10680,10690,10670,332
20230724,133100,14615977850,10660,10680,10690,10650,1340
20230724,133000,14601677010,10680,10670,10690,10670,2636
20230724,132900,14573530380,10670,10670,10700,10670,4024
20230724,132800,14530593680,10670,10660,10690,10660,2868
20230724,132700,14499962030,10670,10660,10670,10650,4454
20230724,132600,14452463670,10660,10650,10670,10640,2696
20230724,132500,14423730920,10640,10640,10640,10630,3045
20230724,132400,14391333680,10630,10620,10640,10620,1398
20230724,132300,14376473050,10620,10610,10620,10610,2511
20230724,132200,14349825850,10620,10620,10620,10610,652
20230724,132100,14342907600,10600,10620,10620,10600,2178
20230724,132000,14319803520,10620,10620,10630,10610,1654
20230724,131900,14302240470,10630,10640,10640,10620,1187
20230724,131800,14289631430,10630,10630,10640,10620,704
20230724,131700,14282147220,10630,10620,10630,10620,3609
20230724,131600,14243804070,10610,10600,10610,10600,529
20230724,131500,14238193480,10600,10610,10610,10600,809
20230724,131400,14229614640,10620,10620,10620,10610,519
20230724,131300,14224102990,10620,10600,10620,10600,1686
20230724,131200,14206222420,10600,10610,10610,10600,908
20230724,131100,14196597070,10610,10600,10610,10600,190
20230724,131000,14194581280,10600,10600,10600,10600,925
20230724,130900,14184776280,10600,10600,10600,10580,282
20230724,130800,14181790840,10600,10600,10600,10590,1166
20230724,130700,14169431630,10600,10580,10600,10570,1865
20230724,130600,14149710130,10580,10580,10580,10580,298
20230724,130500,14146557290,10580,10580,10580,10580,582
20230724,130400,14140399730,10580,10600,10600,10570,2178
20230724,130300,14117353580,10600,10600,10600,10600,850
20230724,130200,14108343580,10600,10620,10630,10600,1730
20230724,130100,14089975000,10620,10610,10620,10600,1526
20230724,130000,14073770920,10610,10600,10610,10590,606
20230724,125900,14067347300,10600,10590,10600,10590,1620
20230724,125800,14050178400,10590,10580,10590,10570,1163
20230724,125700,14037875790,10580,10570,10600,10560,1115
20230724,125600,14026081200,10570,10580,10590,10570,1995
20230724,125500,14004993310,10580,10600,10600,10570,925
20230724,125400,13995207010,10600,10590,10600,10580,3756
20230724,125300,13955446030,10580,10590,10590,10580,717
20230724,125200,13947859090,10590,10560,10590,10560,2559
20230724,125100,13920784360,10560,10550,10560,10550,959
20230724,125000,13910659710,10550,10530,10550,10520,819
20230724,124900,13902035450,10520,10520,10530,10520,491
20230724,124800,13896867620,10530,10530,10530,10520,306
20230724,124700,13893645670,10530,10560,10560,10530,1824
20230724,124600,13874412350,10570,10570,10570,10570,79
20230724,124500,13873577320,10570,10580,10580,10560,1786
20230724,124400,13854709880,10570,10600,10600,10570,913
20230724,124300,13845050050,10600,10540,10600,10540,1124
20230724,124200,13833170400,10540,10540,10540,10540,1
20230724,124100,13833159860,10540,10520,10540,10520,776
20230724,124000,13824993700,10520,10520,10520,10510,2578
20230724,123900,13797877360,10520,10530,10530,10510,2005
20230724,123800,13776780490,10530,10530,10550,10530,405
20230724,123700,13772515560,10530,10540,10540,10530,989
20230724,123600,13762093630,10530,10540,10540,10530,738
20230724,123500,13754318110,10540,10520,10540,10520,556
20230724,123400,13748462630,10520,10510,10520,10510,424
20230724,123300,13744005150,10510,10550,10550,10510,1209
20230724,123200,13731278360,10550,10510,10550,10480,13092
20230724,123100,13593668850,10520,10510,10520,10510,379
20230724,123000,13589683470,10510,10520,10520,10500,1084
20230724,122900,13578289740,10520,10520,10520,10510,130
20230724,122800,13576922990,10510,10500,10510,10500,1860
20230724,122700,13557384760,10500,10500,10500,10490,179
20230724,122600,13555505580,10500,10490,10500,10490,247
20230724,122500,13552913780,10490,10500,10510,10490,986
20230724,122400,13542566770,10510,10490,10510,10490,104
20230724,122300,13541473830,10500,10490,10500,10470,4458
20230724,122200,13494698320,10490,10490,10500,10470,2042
20230724,122100,13473299460,10490,10500,10500,10480,1457
20230724,122000,13458014210,10500,10510,10510,10500,453
20230724,121900,13453256190,10510,10500,10510,10490,1423
20230724,121800,13438314590,10500,10510,10510,10500,1038
20230724,121700,13427412670,10510,10510,10510,10500,79
20230724,121600,13426582970,10510,10520,10520,10510,2206
20230724,121500,13403395650,10520,10520,10520,10510,421
20230724,121400,13398968790,10520,10520,10520,10510,549
20230724,121300,13393193320,10520,10510,10520,10510,198
20230724,121200,13391111640,10510,10500,10510,10500,167
20230724,121100,13389356520,10500,10510,10520,10500,1064
20230724,121000,13378178590,10500,10500,10510,10500,370
20230724,120900,13374291940,10510,10470,10510,10470,1151
20230724,120800,13362225430,10480,10480,10480,10480,422
20230724,120700,13357802870,10480,10500,10500,10470,642
20230724,120600,13351075850,10480,10500,10500,10480,965
20230724,120500,13340955690,10500,10490,10500,10480,1181
20230724,120400,13328566160,10490,10480,10490,10470,1177
20230724,120300,13316230290,10480,10430,10480,10430,2577
20230724,120200,13289302950,10430,10430,10440,10420,2307
20230724,120100,13265240120,10410,10410,10430,10410,2019
20230724,120000,13244213690,10410,10400,10410,10400,1241
20230724,115900,13231295920,10400,10400,10410,10400,2577
20230724,115800,13204488380,10410,10410,10410,10400,1344
20230724,115700,13190503780,10410,10410,10420,10410,736
20230724,115600,13182841360,10410,10410,10410,10410,1722
20230724,115500,13164915340,10420,10420,10430,10400,12295
20230724,115400,13036976950,10410,10430,10430,10410,4989
20230724,115300,12985027790,10430,10430,10430,10420,845
20230724,115200,12976216360,10430,10410,10430,10410,1229
20230724,115100,12963416040,10410,10440,10440,10410,11390
20230724,115000,12844768710,10440,10440,10440,10440,1290
20230724,114900,12831301110,10450,10440,10450,10430,1388
20230724,114800,12816813770,10440,10450,10450,10430,5791
20230724,114700,12756387130,10450,10470,10470,10430,8865
20230724,114600,12663761220,10470,10470,10470,10470,1243
20230724,114500,12650747010,10470,10490,10490,10470,6237
20230724,114400,12585407130,10490,10490,10490,10480,1178
20230724,114300,12573050830,10490,10490,10490,10490,1492
20230724,114200,12557399750,10490,10490,10500,10490,2239
20230724,114100,12533907640,10490,10490,10500,10490,1961
20230724,114000,12513333100,10500,10490,10500,10490,3733
20230724,113900,12474160920,10490,10510,10510,10490,15259
20230724,113800,12313946110,10500,10500,10520,10500,1193
20230724,113700,12301414670,10500,10510,10520,10500,7203
20230724,113600,12225721710,10510,10520,10520,10510,800
20230724,113500,12217309800,10520,10520,10520,10510,1375
20230724,113400,12202852880,10520,10520,10530,10520,460
20230724,113300,12198013550,10520,10510,10520,10500,1258
20230724,113200,12184793950,10510,10510,10510,10500,1642
20230724,113100,12167551290,10510,10500,10510,10500,1572
20230724,113000,12151042160,10500,10510,10510,10500,1727
20230724,112900,12132904570,10510,10510,10510,10500,490
20230724,112800,12127755850,10510,10510,10510,10500,1512
20230724,112700,12111868050,10510,10520,10520,10510,846
20230724,112600,12102976580,10510,10520,10530,10510,3183
20230724,112500,12069516600,10520,10520,10530,10510,2518
20230724,112400,12043042430,10520,10520,10520,10510,2477
20230724,112300,12016984570,10520,10530,10530,10500,1590
20230724,112200,12000286410,10500,10520,10520,10500,9882
20230724,112100,11896477580,10520,10520,10520,10510,1534
20230724,112000,11880340100,10530,10510,10530,10510,4037
20230724,111900,11837894700,10510,10510,10530,10510,1062
20230724,111800,11826732730,10510,10530,10530,10510,1991
20230724,111700,11805792080,10520,10510,10520,10510,416
20230724,111600,11801418860,10510,10520,10530,10510,2139
20230724,111500,11778928620,10520,10520,10520,10510,1321
20230724,111400,11765041700,10520,10510,10520,10510,1360
20230724,111300,11750746430,10510,10510,10520,10510,6060
20230724,111200,11687055350,10510,10520,10530,10510,3430
20230724,111100,11650997710,10520,10530,10530,10520,320
20230724,111000,11647630150,10520,10520,10530,10520,975
20230724,110900,11637370860,10520,10530,10530,10520,2236
20230724,110800,11613842720,10530,10530,10530,10520,8547
20230724,110700,11523917970,10530,10530,10540,10530,1602
20230724,110600,11507048810,10530,10520,10530,10520,1021
20230724,110500,11496301160,10530,10530,10530,10520,3306
20230724,110400,11461509890,10530,10530,10530,10520,2869
20230724,110300,11431312350,10530,10550,10550,10520,9926
20230724,110200,11326745070,10540,10550,10550,10540,1423
20230724,110100,11311735540,10550,10550,10560,10550,2566
20230724,110000,11284643480,10560,10560,10560,10550,1802
20230724,105900,11265629360,10560,10550,10560,10550,1111
20230724,105800,11253903780,10560,10560,10560,10550,1443
20230724,105700,11238666950,10560,10570,10570,10560,400
20230724,105600,11234442850,10560,10550,10560,10550,3098
20230724,105500,11201749560,10550,10560,10570,10550,822
20230724,105400,11193071340,10550,10560,10560,10550,3747
20230724,105300,11153536780,10550,10560,10560,10550,1453
20230724,105200,11138199450,10560,10570,10570,10550,1505
20230724,105100,11122299720,10580,10550,10580,10550,1751
20230724,105000,11103793180,10550,10550,10550,10540,1664
20230724,104900,11086243970,10540,10540,10550,10540,1990
20230724,104800,11065264040,10540,10540,10550,10540,769
20230724,104700,11057158730,10540,10540,10550,10540,1725
20230724,104600,11038975930,10540,10560,10560,10540,1786
20230724,104500,11020134490,10560,10560,10570,10560,2398
20230724,104400,10994808390,10570,10580,10580,10540,4562
20230724,104300,10946628970,10570,10570,10580,10570,1281
20230724,104200,10933088220,10570,10570,10570,10560,4329
20230724,104100,10887334930,10570,10540,10570,10540,1686
20230724,104000,10869557190,10540,10550,10560,10540,4434
20230724,103900,10822800710,10560,10580,10580,10550,4839
20230724,103800,10771695510,10580,10580,10580,10570,755
20230724,103700,10763712340,10570,10580,10580,10560,4796
20230724,103600,10713016560,10570,10570,10570,10560,1367
20230724,103500,10698573800,10570,10570,10570,10560,3513
20230724,103400,10661469190,10580,10580,10590,10570,2013
20230724,103300,10640175040,10580,10590,10600,10580,1409
20230724,103200,10625253140,10580,10600,10600,10580,1878
20230724,103100,10605355350,10600,10590,10600,10580,1657
20230724,103000,10587807610,10600,10590,10600,10590,644
20230724,102900,10580987450,10590,10600,10610,10590,547
20230724,102800,10575191680,10600,10610,10610,10600,751
20230724,102700,10567230570,10610,10600,10610,10600,1104
20230724,102600,10555526820,10600,10550,10600,10540,5300
20230724,102500,10499499280,10540,10540,10550,10530,2331
20230724,102400,10474928260,10540,10530,10540,10530,2745
20230724,102300,10446018100,10530,10550,10560,10520,10491
20230724,102200,10335457080,10560,10560,10560,10550,4567
20230724,102100,10287254460,10550,10570,10580,10550,8491
20230724,102000,10197583760,10580,10570,10580,10560,3703
20230724,101900,10158444550,10570,10590,10600,10570,3283
20230724,101800,10123703050,10600,10580,10600,10570,2172
20230724,101700,10100729380,10580,10570,10590,10570,3264
20230724,101600,10066205790,10580,10590,10600,10570,3195
20230724,101500,10032408250,10600,10570,10600,10570,1281
20230724,101400,10018839660,10570,10590,10590,10570,4692
20230724,101300,9969225000,10590,10580,10590,10580,2079
20230724,101200,9947215800,10580,10580,10580,10570,3970
20230724,101100,9905220530,10580,10600,10610,10580,4441
20230724,101000,9858176020,10610,10640,10650,10600,3299
20230724,100900,9823130580,10650,10660,10660,10650,1175
20230724,100800,9810616670,10670,10630,10690,10630,846
20230724,100700,9801611750,10640,10610,10690,10600,4280
20230724,100600,9756118860,10610,10620,10620,10600,3571
20230724,100500,9718246230,10620,10620,10620,10610,1153
20230724,100400,9706001880,10620,10600,10620,10600,3411
20230724,100300,9669800290,10600,10600,10620,10590,1643
20230724,100200,9652384970,10590,10590,10620,10590,2106
20230724,100100,9630055880,10600,10610,10610,10600,1070
20230724,100000,9618710340,10600,10610,10610,10570,5875
20230724,095900,9556485430,10600,10630,10630,10600,1763
20230724,095800,9537779930,10630,10630,10640,10610,2402
20230724,095700,9512267950,10640,10640,10650,10630,1115
20230724,095600,9500407520,10640,10620,10660,10620,2075
20230724,095500,9478325940,10590,10570,10620,10560,4590
20230724,095400,9429754920,10570,10580,10590,10570,3952
20230724,095300,9387947280,10590,10630,10630,10590,4647
20230724,095200,9338651960,10630,10620,10630,10620,1463
20230724,095100,9323106270,10630,10610,10630,10590,2697
20230724,095000,9294464570,10620,10580,10630,10580,2572
20230724,094900,9267200820,10590,10620,10620,10570,12917
20230724,094800,9130307130,10620,10630,10650,10620,2474
20230724,094700,9104005610,10630,10690,10690,10630,4097
20230724,094600,9060357370,10690,10680,10690,10670,2059
20230724,094500,9038365480,10680,10630,10700,10620,3403
20230724,094400,9002087260,10640,10640,10640,10600,13136
20230724,094300,8862640440,10650,10660,10700,10640,4668
20230724,094200,8812930650,10650,10650,10700,10630,10930
20230724,094100,8696571540,10650,10670,10680,10650,4657
20230724,094000,8646904340,10690,10720,10720,10680,10888
20230724,093900,8530412060,10720,10720,10730,10700,3645
20230724,093800,8491363550,10720,10710,10730,10710,2499
20230724,093700,8464585820,10710,10700,10710,10690,2157
20230724,093600,8441508250,10700,10740,10740,10690,8184
20230724,093500,8353834410,10740,10740,10750,10730,7224
20230724,093400,8276284380,10730,10820,10830,10730,13063
20230724,093300,8135442720,10800,10810,10830,10790,13386
20230724,093200,7990798820,10810,10760,10810,10750,12020
20230724,093100,7861164020,10760,10710,10760,10710,11216
20230724,093000,7740759250,10720,10740,10750,10710,11010
20230724,092900,7622671560,10730,10700,10740,10700,7158
20230724,092800,7545881780,10700,10660,10700,10660,7469
20230724,092700,7466065520,10660,10640,10670,10630,3299
20230724,092600,7430931900,10640,10660,10660,10630,12192
20230724,092500,7301159330,10660,10640,10670,10640,6638
20230724,092400,7230427980,10640,10670,10680,10600,8606
20230724,092300,7138815190,10670,10560,10670,10560,9672
20230724,092200,7036252500,10560,10530,10560,10510,6737
20230724,092100,6965325730,10530,10510,10550,10500,12073
20230724,092000,6838403960,10500,10410,10500,10410,10759
20230724,091900,6725954470,10390,10370,10430,10350,12809
20230724,091800,6593171870,10360,10370,10440,10340,22828
20230724,091700,6356538520,10390,10560,10580,10340,79075
20230724,091600,5528514830,10580,10600,10600,10550,11210
20230724,091500,5409955030,10600,10540,10610,10540,8948
20230724,091400,5315319700,10540,10640,10640,10540,23502
20230724,091300,5067060720,10640,10650,10670,10600,16710
20230724,091200,4889470760,10660,10630,10660,10560,27266
20230724,091100,4600693150,10630,10600,10700,10590,22165
20230724,091000,4364991430,10610,10520,10620,10510,15704
20230724,090900,4198870210,10530,10600,10620,10460,38886
20230724,090800,3789204430,10600,10750,10750,10580,56617
20230724,090700,3186152960,10750,10880,10890,10750,41186
20230724,090600,2740887830,10870,10820,10920,10810,37127
20230724,090500,2337703220,10820,10900,10920,10810,27853
20230724,090400,2034771730,10900,10930,10940,10900,27457
20230724,090300,1734995950,10940,10970,10980,10930,26193
20230724,090200,1448250220,10970,11090,11090,10960,35673
20230724,090100,1055560430,11090,11200,11220,11090,43309
20230724,090000,572964210,11190,11140,11280,11120,50392