stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204000,81119368000,262000,262000,262000,262000,6523
20230724,203900,81119368000,262000,262000,262000,262000,0
20230724,203800,81119368000,262000,262000,262000,262000,0
20230724,203700,81119368000,262000,262000,262000,262000,0
20230724,203600,81119368000,262000,262000,262000,262000,0
20230724,203500,81119368000,262000,262000,262000,262000,0
20230724,203400,81119368000,262000,262000,262000,262000,0
20230724,203300,81119368000,262000,262000,262000,262000,0
20230724,203200,81119368000,262000,262000,262000,262000,0
20230724,203100,81119368000,262000,262000,262000,262000,0
20230724,203000,81119368000,262000,262000,262000,262000,0
20230724,202900,81119368000,262000,262000,262000,262000,0
20230724,202800,81119368000,262000,262000,262000,262000,0
20230724,202700,81119368000,262000,262000,262000,262000,0
20230724,202600,81119368000,262000,262000,262000,262000,0
20230724,202500,81119368000,262000,262000,262000,262000,0
20230724,202400,81119368000,262000,262000,262000,262000,0
20230724,202300,81119368000,262000,262000,262000,262000,0
20230724,202200,81119368000,262000,262000,262000,262000,0
20230724,202100,81119368000,262000,262000,262000,262000,0
20230724,202000,81119368000,262000,262000,262000,262000,0
20230724,201900,81119368000,262000,262000,262000,262000,0
20230724,201800,81119368000,262000,262000,262000,262000,0
20230724,201700,81119368000,262000,262000,262000,262000,0
20230724,201600,81119368000,262000,262000,262000,262000,0
20230724,201500,81119368000,262000,262000,262000,262000,0
20230724,201400,81119368000,262000,262000,262000,262000,0
20230724,201300,81119368000,262000,262000,262000,262000,0
20230724,201200,81119368000,262000,262000,262000,262000,0
20230724,201100,81119368000,262000,262000,262000,262000,0
20230724,201000,81119368000,262000,262000,262000,262000,6523
20230724,200900,81119368000,262000,262000,262000,262000,0
20230724,200800,81119368000,262000,262000,262000,262000,0
20230724,200700,81119368000,262000,262000,262000,262000,0
20230724,200600,81119368000,262000,262000,262000,262000,0
20230724,200500,81119368000,262000,262000,262000,262000,0
20230724,200400,81119368000,262000,262000,262000,262000,0
20230724,200300,81119368000,262000,262000,262000,262000,0
20230724,200200,81119368000,262000,262000,262000,262000,0
20230724,200100,81119368000,262000,262000,262000,262000,0
20230724,200000,81119368000,262000,262000,262000,262000,0
20230724,195900,81119368000,262000,262000,262000,262000,0
20230724,195800,81119368000,262000,262000,262000,262000,0
20230724,195700,81119368000,262000,262000,262000,262000,0
20230724,195600,81119368000,262000,262000,262000,262000,0
20230724,195500,81119368000,262000,262000,262000,262000,0
20230724,195400,81119368000,262000,262000,262000,262000,0
20230724,195300,81119368000,262000,262000,262000,262000,0
20230724,195200,81119368000,262000,262000,262000,262000,0
20230724,195100,81119368000,262000,262000,262000,262000,0
20230724,195000,81119368000,262000,262000,262000,262000,0
20230724,194900,81119368000,262000,262000,262000,262000,0
20230724,194800,81119368000,262000,262000,262000,262000,0
20230724,194700,81119368000,262000,262000,262000,262000,0
20230724,194600,81119368000,262000,262000,262000,262000,0
20230724,194500,81119368000,262000,262000,262000,262000,0
20230724,194400,81119368000,262000,262000,262000,262000,0
20230724,194300,81119368000,262000,262000,262000,262000,0
20230724,194200,81119368000,262000,262000,262000,262000,0
20230724,194100,81119368000,262000,262000,262000,262000,0
20230724,194000,81119368000,262000,262000,262000,262000,6523
20230724,193900,81119368000,262000,262000,262000,262000,0
20230724,193800,81119368000,262000,262000,262000,262000,0
20230724,193700,81119368000,262000,262000,262000,262000,0
20230724,193600,81119368000,262000,262000,262000,262000,0
20230724,193500,81119368000,262000,262000,262000,262000,0
20230724,193400,81119368000,262000,262000,262000,262000,0
20230724,193300,81119368000,262000,262000,262000,262000,0
20230724,193200,81119368000,262000,262000,262000,262000,0
20230724,193100,81119368000,262000,262000,262000,262000,0
20230724,193000,81119368000,262000,262000,262000,262000,0
20230724,192900,81119368000,262000,262000,262000,262000,0
20230724,192800,81119368000,262000,262000,262000,262000,0
20230724,192700,81119368000,262000,262000,262000,262000,0
20230724,192600,81119368000,262000,262000,262000,262000,0
20230724,192500,81119368000,262000,262000,262000,262000,0
20230724,192400,81119368000,262000,262000,262000,262000,0
20230724,192300,81119368000,262000,262000,262000,262000,0
20230724,192200,81119368000,262000,262000,262000,262000,0
20230724,192100,81119368000,262000,262000,262000,262000,0
20230724,192000,81119368000,262000,262000,262000,262000,0
20230724,191900,81119368000,262000,262000,262000,262000,0
20230724,191800,81119368000,262000,262000,262000,262000,0
20230724,191700,81119368000,262000,262000,262000,262000,0
20230724,191600,81119368000,262000,262000,262000,262000,0
20230724,191500,81119368000,262000,262000,262000,262000,0
20230724,191400,81119368000,262000,262000,262000,262000,0
20230724,191300,81119368000,262000,262000,262000,262000,0
20230724,191200,81119368000,262000,262000,262000,262000,0
20230724,191100,81119368000,262000,262000,262000,262000,0
20230724,191000,81119368000,262000,262000,262000,262000,6523
20230724,190900,81119368000,262000,262000,262000,262000,0
20230724,190800,81119368000,262000,262000,262000,262000,0
20230724,190700,81119368000,262000,262000,262000,262000,0
20230724,190600,81119368000,262000,262000,262000,262000,0
20230724,190500,81119368000,262000,262000,262000,262000,0
20230724,190400,81119368000,262000,262000,262000,262000,0
20230724,190300,81119368000,262000,262000,262000,262000,0
20230724,190200,81119368000,262000,262000,262000,262000,0
20230724,190100,81119368000,262000,262000,262000,262000,0
20230724,190000,81119368000,262000,262000,262000,262000,0
20230724,185900,81119368000,262000,262000,262000,262000,0
20230724,185800,81119368000,262000,262000,262000,262000,0
20230724,185700,81119368000,262000,262000,262000,262000,0
20230724,185600,81119368000,262000,262000,262000,262000,0
20230724,185500,81119368000,262000,262000,262000,262000,0
20230724,185400,81119368000,262000,262000,262000,262000,0
20230724,185300,81119368000,262000,262000,262000,262000,0
20230724,185200,81119368000,262000,262000,262000,262000,0
20230724,185100,81119368000,262000,262000,262000,262000,0
20230724,185000,81119368000,262000,262000,262000,262000,0
20230724,184900,81119368000,262000,262000,262000,262000,0
20230724,184800,81119368000,262000,262000,262000,262000,0
20230724,184700,81119368000,262000,262000,262000,262000,0
20230724,184600,81119368000,262000,262000,262000,262000,0
20230724,184500,81119368000,262000,262000,262000,262000,0
20230724,184400,81119368000,262000,262000,262000,262000,0
20230724,184300,81119368000,262000,262000,262000,262000,0
20230724,184200,81119368000,262000,262000,262000,262000,0
20230724,184100,81119368000,262000,262000,262000,262000,0
20230724,184000,81119368000,262000,262000,262000,262000,6523
20230724,183900,81119368000,262000,262000,262000,262000,0
20230724,183800,81119368000,262000,262000,262000,262000,0
20230724,183700,81119368000,262000,262000,262000,262000,0
20230724,183600,81119368000,262000,262000,262000,262000,0
20230724,183500,81119368000,262000,262000,262000,262000,0
20230724,183400,81119368000,262000,262000,262000,262000,0
20230724,183300,81119368000,262000,262000,262000,262000,0
20230724,183200,81119368000,262000,262000,262000,262000,0
20230724,183100,81119368000,262000,262000,262000,262000,0
20230724,183000,81119368000,262000,262000,262000,262000,0
20230724,182900,81119368000,262000,262000,262000,262000,0
20230724,182800,81119368000,262000,262000,262000,262000,0
20230724,182700,81119368000,262000,262000,262000,262000,0
20230724,182600,81119368000,262000,262000,262000,262000,0
20230724,182500,81119368000,262000,262000,262000,262000,0
20230724,182400,81119368000,262000,262000,262000,262000,0
20230724,182300,81119368000,262000,262000,262000,262000,0
20230724,182200,81119368000,262000,262000,262000,262000,0
20230724,182100,81119368000,262000,262000,262000,262000,0
20230724,182000,81119368000,262000,262000,262000,262000,0
20230724,181900,81119368000,262000,262000,262000,262000,0
20230724,181800,81119368000,262000,262000,262000,262000,0
20230724,181700,81119368000,262000,262000,262000,262000,0
20230724,181600,81119368000,262000,262000,262000,262000,0
20230724,181500,81119368000,262000,262000,262000,262000,0
20230724,181400,81119368000,262000,262000,262000,262000,0
20230724,181300,81119368000,262000,262000,262000,262000,0
20230724,181200,81119368000,262000,262000,262000,262000,0
20230724,181100,81119368000,262000,262000,262000,262000,0
20230724,181000,81119368000,262000,262000,262000,262000,6523
20230724,180900,81119368000,262000,262000,262000,262000,0
20230724,180800,81119368000,262000,262000,262000,262000,0
20230724,180700,81119368000,262000,262000,262000,262000,0
20230724,180600,81119368000,262000,262000,262000,262000,0
20230724,180500,81119368000,262000,262000,262000,262000,0
20230724,180400,81119368000,262000,262000,262000,262000,0
20230724,180300,81119368000,262000,262000,262000,262000,0
20230724,180200,81119368000,262000,262000,262000,262000,0
20230724,180100,81119368000,262000,262000,262000,262000,0
20230724,180000,81119368000,262000,262000,262000,262000,0
20230724,175900,81119368000,262000,262000,262000,262000,0
20230724,175800,81119368000,262000,262000,262000,262000,0
20230724,175700,81119368000,262000,262000,262000,262000,0
20230724,175600,81119368000,262000,262000,262000,262000,0
20230724,175500,81119368000,262000,262000,262000,262000,0
20230724,175400,81119368000,262000,262000,262000,262000,0
20230724,175300,81119368000,262000,262000,262000,262000,0
20230724,175200,81119368000,262000,262000,262000,262000,0
20230724,175100,81119368000,262000,262000,262000,262000,0
20230724,175000,81119368000,262000,262000,262000,262000,0
20230724,174900,81119368000,262000,262000,262000,262000,0
20230724,174800,81119368000,262000,262000,262000,262000,0
20230724,174700,81119368000,262000,262000,262000,262000,0
20230724,174600,81119368000,262000,262000,262000,262000,0
20230724,174500,81119368000,262000,262000,262000,262000,0
20230724,174400,81119368000,262000,262000,262000,262000,0
20230724,174300,81119368000,262000,262000,262000,262000,0
20230724,174200,81119368000,262000,262000,262000,262000,0
20230724,174100,81119368000,262000,262000,262000,262000,0
20230724,174000,81119368000,262000,262000,262000,262000,6523
20230724,173900,81119368000,262000,262000,262000,262000,0
20230724,173800,81119368000,262000,262000,262000,262000,0
20230724,173700,81119368000,262000,262000,262000,262000,0
20230724,173600,81119368000,262000,262000,262000,262000,0
20230724,173500,81119368000,262000,262000,262000,262000,0
20230724,173400,81119368000,262000,262000,262000,262000,0
20230724,173300,81119368000,262000,262000,262000,262000,0
20230724,173200,81119368000,262000,262000,262000,262000,0
20230724,173100,81119368000,262000,262000,262000,262000,0
20230724,173000,81119368000,262000,262000,262000,262000,0
20230724,172900,81119368000,262000,262000,262000,262000,0
20230724,172800,81119368000,262000,262000,262000,262000,0
20230724,172700,81119368000,262000,262000,262000,262000,0
20230724,172600,81119368000,262000,262000,262000,262000,0
20230724,172500,81119368000,262000,262000,262000,262000,0
20230724,172400,81119368000,262000,262000,262000,262000,0
20230724,172300,81119368000,262000,262000,262000,262000,0
20230724,172200,81119368000,262000,262000,262000,262000,0
20230724,172100,81119368000,262000,262000,262000,262000,0
20230724,172000,81119368000,262000,262000,262000,262000,0
20230724,171900,81119368000,262000,262000,262000,262000,0
20230724,171800,81119368000,262000,262000,262000,262000,0
20230724,171700,81119368000,262000,262000,262000,262000,0
20230724,171600,81119368000,262000,262000,262000,262000,0
20230724,171500,81119368000,262000,262000,262000,262000,0
20230724,171400,81119368000,262000,262000,262000,262000,0
20230724,171300,81119368000,262000,262000,262000,262000,0
20230724,171200,81119368000,262000,262000,262000,262000,0
20230724,171100,81119368000,262000,262000,262000,262000,0
20230724,171000,81119368000,262000,262000,262000,262000,6523
20230724,170900,81119368000,262000,262000,262000,262000,0
20230724,170800,81119368000,262000,262000,262000,262000,0
20230724,170700,81119368000,262000,262000,262000,262000,0
20230724,170600,81119368000,262000,262000,262000,262000,0
20230724,170500,81119368000,262000,262000,262000,262000,0
20230724,170400,81119368000,262000,262000,262000,262000,0
20230724,170300,81119368000,262000,262000,262000,262000,0
20230724,170200,81119368000,262000,262000,262000,262000,0
20230724,170100,81119368000,262000,262000,262000,262000,0
20230724,170000,81119368000,262000,262000,262000,262000,0
20230724,165900,81119368000,262000,262000,262000,262000,0
20230724,165800,81119368000,262000,262000,262000,262000,0
20230724,165700,81119368000,262000,262000,262000,262000,0
20230724,165600,81119368000,262000,262000,262000,262000,0
20230724,165500,81119368000,262000,262000,262000,262000,0
20230724,165400,81119368000,262000,262000,262000,262000,0
20230724,165300,81119368000,262000,262000,262000,262000,0
20230724,165200,81119368000,262000,262000,262000,262000,0
20230724,165100,81119368000,262000,262000,262000,262000,0
20230724,165000,81119368000,262000,262000,262000,262000,0
20230724,164900,81119368000,262000,262000,262000,262000,0
20230724,164800,81119368000,262000,262000,262000,262000,0
20230724,164700,81119368000,262000,262000,262000,262000,0
20230724,164600,81119368000,262000,262000,262000,262000,0
20230724,164500,81119368000,262000,262000,262000,262000,0
20230724,164400,81119368000,262000,262000,262000,262000,0
20230724,164300,81119368000,262000,262000,262000,262000,0
20230724,164200,81119368000,262000,262000,262000,262000,0
20230724,164100,81119368000,262000,262000,262000,262000,0
20230724,164000,81119368000,262000,262000,262000,262000,6523
20230724,163900,81119368000,262000,262000,262000,262000,0
20230724,163800,81119368000,262000,262000,262000,262000,0
20230724,163700,81119368000,262000,262000,262000,262000,0
20230724,163600,81119368000,262000,262000,262000,262000,0
20230724,163500,81119368000,262000,262000,262000,262000,0
20230724,163400,81119368000,262000,262000,262000,262000,0
20230724,163300,81119368000,262000,262000,262000,262000,0
20230724,163200,81119368000,262000,262000,262000,262000,0
20230724,163100,81119368000,262000,262000,262000,262000,0
20230724,163000,81119368000,262000,262000,262000,262000,0
20230724,162900,81119368000,262000,262000,262000,262000,0
20230724,162800,81119368000,262000,262000,262000,262000,0
20230724,162700,81119368000,262000,262000,262000,262000,0
20230724,162600,81119368000,262000,262000,262000,262000,0
20230724,162500,81119368000,262000,262000,262000,262000,0
20230724,162400,81119368000,262000,262000,262000,262000,0
20230724,162300,81119368000,262000,262000,262000,262000,0
20230724,162200,81119368000,262000,262000,262000,262000,0
20230724,162100,81119368000,262000,262000,262000,262000,0
20230724,162000,81119368000,262000,262000,262000,262000,0
20230724,161900,81119368000,262000,262000,262000,262000,0
20230724,161800,81119368000,262000,262000,262000,262000,0
20230724,161700,81119368000,262000,262000,262000,262000,0
20230724,161600,81119368000,262000,262000,262000,262000,0
20230724,161500,81119368000,262000,262000,262000,262000,0
20230724,161400,81119368000,262000,262000,262000,262000,0
20230724,161300,81119368000,262000,262000,262000,262000,0
20230724,161200,81119368000,262000,262000,262000,262000,0
20230724,161100,81119368000,262000,262000,262000,262000,0
20230724,161000,81119368000,262000,262000,262000,262000,6523
20230724,160900,81119368000,262000,262000,262000,262000,0
20230724,160800,81119368000,262000,262000,262000,262000,0
20230724,160700,81119368000,262000,262000,262000,262000,0
20230724,160600,81119368000,262000,262000,262000,262000,0
20230724,160500,81119368000,262000,262000,262000,262000,0
20230724,160400,81119368000,262000,262000,262000,262000,0
20230724,160300,81119368000,262000,262000,262000,262000,0
20230724,160200,81119368000,262000,262000,262000,262000,0
20230724,160100,81119368000,262000,262000,262000,262000,0
20230724,160000,81119368000,262000,262000,262000,262000,0
20230724,155900,81119368000,262000,262000,262000,262000,0
20230724,155800,81119368000,262000,262000,262000,262000,0
20230724,155700,81119368000,262000,262000,262000,262000,0
20230724,155600,81119368000,262000,262000,262000,262000,0
20230724,155500,81119368000,262000,262000,262000,262000,0
20230724,155400,81119368000,262000,262000,262000,262000,0
20230724,155300,81119368000,262000,262000,262000,262000,0
20230724,155200,81119368000,262000,262000,262000,262000,0
20230724,155100,81119368000,262000,262000,262000,262000,0
20230724,155000,81119368000,262000,262000,262000,262000,0
20230724,154900,81119368000,262000,262000,262000,262000,0
20230724,154800,81119368000,262000,262000,262000,262000,0
20230724,154700,81119368000,262000,262000,262000,262000,0
20230724,154600,81119368000,262000,262000,262000,262000,0
20230724,154500,81119368000,262000,262000,262000,262000,0
20230724,154400,81119368000,262000,262000,262000,262000,0
20230724,154300,81119368000,262000,262000,262000,262000,0
20230724,154200,81119368000,262000,262000,262000,262000,0
20230724,154100,81119368000,262000,262000,262000,262000,0
20230724,154000,81119368000,262000,262000,262000,262000,6523
20230724,153900,81119368000,262000,262000,262000,262000,0
20230724,153800,81119368000,262000,262000,262000,262000,0
20230724,153700,81119368000,262000,262000,262000,262000,0
20230724,153600,81119368000,262000,262000,262000,262000,0
20230724,153500,81119368000,262000,262000,262000,262000,0
20230724,153400,81119368000,262000,262000,262000,262000,0
20230724,153300,81119368000,262000,262000,262000,262000,0
20230724,153200,81119368000,262000,262000,262000,262000,0
20230724,153100,81119368000,262000,262000,262000,262000,0
20230724,153000,81119368000,262000,262000,262000,262000,6523
20230724,152900,79410342000,262000,262000,262000,262000,0
20230724,152800,79410342000,262000,262000,262000,262000,0
20230724,152700,79410342000,262000,262000,262000,262000,0
20230724,152600,79410342000,262000,262000,262000,262000,0
20230724,152500,79410342000,262000,262000,262000,262000,0
20230724,152400,79410342000,262000,262000,262000,262000,0
20230724,152300,79410342000,262000,262000,262000,262000,0
20230724,152200,79410342000,262000,262000,262000,262000,0
20230724,152100,79410342000,262000,262000,262000,262000,0
20230724,152000,79410342000,262000,262000,262000,262000,0
20230724,151900,79410342000,262000,262500,262500,262000,473
20230724,151800,79286285000,262000,262000,262500,262000,391
20230724,151700,79183836500,262500,262500,262500,262000,518
20230724,151600,79048075500,262500,262000,262500,262000,467
20230724,151500,78925637500,262000,262500,262500,262000,370
20230724,151400,78828541500,262000,262500,262500,262000,101
20230724,151300,78802055500,262000,262500,262500,262000,2543
20230724,151200,78135535500,262500,262500,262500,262000,699
20230724,151100,77952117000,262500,262500,262500,262000,163
20230724,151000,77909331500,262500,262000,262500,262000,226
20230724,150900,77850054500,262500,262500,262500,262000,329
20230724,150800,77763721500,262000,262500,262500,262000,167
20230724,150700,77719893000,262500,262000,262500,262000,212
20230724,150600,77664254000,262000,262500,262500,262000,245
20230724,150500,77599955500,262000,262500,262500,262000,473
20230724,150400,77475849500,262000,262500,262500,262000,318
20230724,150300,77392439000,262500,262500,262500,262000,224
20230724,150200,77333659000,262000,262000,262500,262000,151
20230724,150100,77294054000,262500,262500,263000,262000,1241
20230724,150000,76968268500,263000,262000,263000,262000,3210
20230724,145900,76124837500,262000,262000,262500,262000,143
20230724,145800,76087317000,262000,262000,262500,262000,195
20230724,145700,76036168000,262000,262500,262500,262000,280
20230724,145600,75962714000,262000,262500,262500,262000,342
20230724,145500,75873005000,262000,262000,262500,262000,129
20230724,145400,75839170500,262000,262000,262500,262000,170
20230724,145300,75794572500,262500,262000,262500,262000,129
20230724,145200,75760748000,262500,262000,262500,262000,219
20230724,145100,75703290500,262500,262000,262500,262000,307
20230724,145000,75622774500,262000,262000,262500,262000,56
20230724,144900,75608084000,262500,262500,262500,262000,144
20230724,144800,75570287500,262500,262000,262500,262000,68
20230724,144700,75552460500,262000,261500,262500,261500,212
20230724,144600,75496931500,262000,261500,262000,261500,685
20230724,144500,75317499500,262000,262500,262500,261500,574
20230724,144400,75167104500,262000,262000,262500,262000,125
20230724,144300,75134309000,262000,262000,262500,262000,85
20230724,144200,75112027000,262500,262000,262500,261500,187
20230724,144100,75063020500,262000,261500,262000,261500,50
20230724,144000,75049926500,262500,262000,262500,261500,1055
20230724,143900,74773557000,262500,262000,263000,262000,169
20230724,143800,74729196500,262000,262500,262500,262000,774
20230724,143700,74526338000,262500,262500,263000,262000,1690
20230724,143600,74082718500,262500,262000,262500,262000,86
20230724,143500,74060168000,262000,262000,262500,262000,51
20230724,143400,74046793000,262000,262500,262500,262000,98
20230724,143300,74021086500,262000,261500,262500,261500,109
20230724,143200,73992533500,262000,262000,262500,261500,405
20230724,143100,73886424000,262000,262500,262500,262000,30
20230724,143000,73878556500,262500,262000,262500,262000,61
20230724,142900,73862564000,262500,262000,262500,262000,228
20230724,142800,73802809000,262000,262500,262500,262000,39
20230724,142700,73792582500,262500,262000,262500,262000,192
20230724,142600,73742243000,262000,262000,262500,262000,64
20230724,142500,73725459500,262500,262000,262500,262000,128
20230724,142400,73691871000,262000,262000,262500,262000,139
20230724,142300,73655445000,262500,262000,263000,262000,171
20230724,142200,73610561000,262500,262500,263000,262000,222
20230724,142100,73552354000,262500,262500,263000,262000,133
20230724,142000,73517462500,263000,262000,263000,262000,1381
20230724,141900,73154975500,262000,262500,262500,262000,181
20230724,141800,73107538000,262000,262000,262500,262000,124
20230724,141700,73075038500,262000,262500,262500,261500,347
20230724,141600,72984134000,262500,261500,262500,261000,1898
20230724,141500,72487196000,261500,261500,262000,261000,1999
20230724,141400,71964454000,261500,262000,262000,261500,107
20230724,141300,71936450000,262000,262000,262000,261500,224
20230724,141200,71877771000,262000,261500,262000,261500,141
20230724,141100,71840870500,261500,261500,262000,261500,197
20230724,141000,71789318000,262000,262000,262000,261500,78
20230724,140900,71768914500,262000,261500,262000,261500,189
20230724,140800,71719421000,262000,262000,262000,261500,152
20230724,140700,71679601500,261500,262000,262000,261500,399
20230724,140600,71575227000,261500,262000,262000,261500,1391
20230724,140500,71211298500,261500,262000,262000,261500,79
20230724,140400,71190624000,261500,262000,262000,261500,126
20230724,140300,71157667500,261500,262000,262000,261500,72
20230724,140200,71138829500,262000,262000,262000,261500,168
20230724,140100,71094864500,261500,262000,262000,261500,78
20230724,140000,71074453500,261500,262000,262000,261500,216
20230724,135900,71017924000,262000,262000,262000,261500,275
20230724,135800,70945942500,262000,261500,262000,261500,115
20230724,135700,70915825000,261500,263000,263000,261000,5325
20230724,135600,69519409500,263000,263000,263000,262500,296
20230724,135500,69441621500,263000,263000,263000,262500,415
20230724,135400,69332483500,263000,263000,263000,262500,457
20230724,135300,69212359000,262500,263000,263000,262500,271
20230724,135200,69141095500,262500,263000,263000,262500,840
20230724,135100,68920472000,263000,263000,263000,262500,948
20230724,135000,68671287500,263000,262500,263000,262000,940
20230724,134900,68424519000,262000,262000,262500,262000,247
20230724,134800,68359775500,262500,262500,262500,262000,153
20230724,134700,68319627500,262000,262000,262500,262000,89
20230724,134600,68296296000,262000,263500,263500,262000,2315
20230724,134500,67688380500,263500,263000,263500,263000,219
20230724,134400,67630738500,263000,263000,263500,263000,235
20230724,134300,67568898500,263000,263500,263500,263000,341
20230724,134200,67479116500,263000,263000,263500,262500,2033
20230724,134100,66944421000,263000,262500,263000,262500,306
20230724,134000,66864028500,263000,262500,263000,262000,841
20230724,133900,66643234500,262500,262500,262500,262000,299
20230724,133800,66564794500,262500,262000,262500,262000,172
20230724,133700,66519686500,262500,262500,262500,262000,220
20230724,133600,66461993500,262500,262500,262500,262000,899
20230724,133500,66226295000,262000,262500,262500,262000,170
20230724,133400,66181689500,262500,262000,262500,262000,106
20230724,133300,66153890000,262500,262500,262500,262000,161
20230724,133200,66111642500,262000,262500,262500,261500,334
20230724,133100,66024165500,262500,262500,262500,262000,503
20230724,133000,65892345500,262000,262000,262500,262000,275
20230724,132900,65820241000,262000,262500,262500,262000,134
20230724,132800,65785099500,262000,262500,262500,262000,197
20230724,132700,65733452500,262500,262000,262500,262000,155
20230724,132600,65692780500,262500,262000,262500,261500,293
20230724,132500,65616013500,262000,262500,262500,261500,807
20230724,132400,65404486000,262000,262500,262500,262000,395
20230724,132300,65300900000,262000,262000,262500,262000,92
20230724,132200,65276762500,262000,262000,262500,262000,235
20230724,132100,65215151500,262500,262500,262500,261500,151
20230724,132000,65175577000,262000,262500,262500,262000,414
20230724,131900,65067063500,262500,262500,262500,262000,1236
20230724,131800,64743178000,262500,262500,262500,262000,149
20230724,131700,64704080000,262000,262500,262500,262000,640
20230724,131600,64536101000,262000,262000,262500,262000,207
20230724,131500,64481848000,262500,262500,262500,262000,278
20230724,131400,64408882500,262500,262500,262500,262000,195
20230724,131300,64357709000,262000,262000,262500,261500,2169
20230724,131200,63790097500,262000,261500,262000,261500,102
20230724,131100,63763396500,262000,261500,262000,261500,257
20230724,131000,63696130500,261500,262000,262000,261500,249
20230724,130900,63630993500,261500,262000,262000,261000,553
20230724,130800,63486399500,262000,261500,262000,261500,418
20230724,130700,63377073500,261500,262000,262000,261500,256
20230724,130600,63310061000,262000,262000,262500,261500,239
20230724,130500,63247493000,262500,262500,262500,262000,775
20230724,130400,63044411500,262000,262000,262500,261500,2296
20230724,130300,62443254000,262500,262000,262500,262000,196
20230724,130200,62391846500,262000,262500,262500,262000,174
20230724,130100,62346224500,262000,262500,262500,262000,127
20230724,130000,62312901000,262000,262500,262500,262000,1734
20230724,125900,61858572000,262500,262500,262500,262000,136
20230724,125800,61822893500,262000,262500,262500,262000,229
20230724,125700,61762808000,262000,262500,262500,262000,88
20230724,125600,61739720500,262500,262500,262500,262000,209
20230724,125500,61684868500,262500,262000,262500,262000,298
20230724,125400,61606740500,262500,262500,262500,262000,117
20230724,125300,61576038500,262000,262000,262500,262000,191
20230724,125200,61525948500,262500,262000,262500,262000,201
20230724,125100,61473215500,262500,262000,262500,262000,437
20230724,125000,61358673500,262000,262500,262500,262000,218
20230724,124900,61301496500,262500,263000,263000,262000,1132
20230724,124800,61004366000,263000,263000,263000,262500,194
20230724,124700,60953377500,263000,263000,263000,262500,129
20230724,124600,60919482000,263000,263000,263000,262500,176
20230724,124500,60873226500,263000,263000,263000,262500,269
20230724,124400,60802526000,263000,262500,263000,262500,165
20230724,124300,60759153000,263000,263000,263000,262500,118
20230724,124200,60728147500,263000,262500,263000,262500,153
20230724,124100,60687937500,263000,263000,263000,262500,178
20230724,124000,60641150000,263000,263000,263000,262500,251
20230724,123900,60575219000,263000,263000,263000,262500,136
20230724,123800,60539470000,262500,262500,263000,262500,161
20230724,123700,60497175000,262500,262000,263000,262000,2401
20230724,123600,59867609500,262500,262000,262500,262000,1909
20230724,123500,59367414000,262500,262000,262500,262000,509
20230724,123400,59234000500,262000,262000,262500,262000,232
20230724,123300,59173165000,262500,262000,262500,262000,215
20230724,123200,59116762500,262500,262000,262500,262000,134
20230724,123100,59081601000,262500,263000,263000,262000,722
20230724,123000,58892043000,263000,262500,263000,262500,353
20230724,122900,58799332500,262500,263000,263000,262500,470
20230724,122800,58675867500,263000,262500,263000,262500,200
20230724,122700,58623298000,263000,262500,263000,262500,221
20230724,122600,58565226000,262500,262500,263000,262500,138
20230724,122500,58528961000,263000,262500,263000,262500,275
20230724,122400,58456709000,262500,263000,263000,262500,152
20230724,122300,58416748500,262500,262500,263000,262500,166
20230724,122200,58373130000,262500,263000,263000,262500,329
20230724,122100,58286721000,263000,263000,263000,262500,162
20230724,122000,58244128500,263000,262500,263000,262500,170
20230724,121900,58199452500,262500,262500,263000,262500,163
20230724,121800,58156609500,263000,262500,263000,262500,204
20230724,121700,58102966000,263000,263000,263000,262500,231
20230724,121600,58042233500,262500,262500,263000,262500,349
20230724,121500,57950571500,262500,263000,263000,262500,213
20230724,121400,57894597500,262500,263000,263000,262500,386
20230724,121300,57793190500,263000,263000,263000,262500,271
20230724,121200,57721925000,263000,263000,263000,262500,210
20230724,121100,57666714500,263000,262500,263000,262500,247
20230724,121000,57601839500,263000,262500,263000,262500,225
20230724,120900,57542707500,262500,263000,263000,262500,79
20230724,120800,57521934000,263000,262500,263000,262500,247
20230724,120700,57457020500,262500,262500,263000,262500,234
20230724,120600,57395505500,262500,263000,263000,262500,117
20230724,120500,57364742500,263000,262500,263000,262500,226
20230724,120400,57305343000,263000,262500,263000,262500,114
20230724,120300,57275370500,262500,262500,263000,262500,108
20230724,120200,57246978000,263000,263000,263000,262500,344
20230724,120100,57156567000,263000,263000,263000,262500,176
20230724,120000,57110310500,263000,263000,263500,263000,921
20230724,115900,56868027000,263000,263000,263500,262500,661
20230724,115800,56694157000,262500,262500,263000,262500,258
20230724,115700,56626328500,263000,263000,263000,262500,418
20230724,115600,56516421000,263000,262500,263000,262500,433
20230724,115500,56402681500,262500,263000,263000,262500,183
20230724,115400,56354602000,262500,263000,263000,262500,232
20230724,115300,56293597000,263000,263000,263000,262500,341
20230724,115200,56203962500,263000,262500,263000,262500,303
20230724,115100,56124306000,263000,263000,263000,262500,297
20230724,115000,56046231500,262500,262500,263000,262500,260
20230724,114900,55977903000,262500,262500,263000,262500,241
20230724,114800,55914568000,262500,262500,263000,262500,130
20230724,114700,55880412500,263000,263000,263000,262500,340
20230724,114600,55791025500,262500,262500,263000,262500,287
20230724,114500,55715605500,262500,263000,263000,262500,191
20230724,114400,55665426000,263000,263500,263500,262500,1298
20230724,114300,55324031000,263000,263000,263500,263000,427
20230724,114200,55211681500,263000,264000,264000,263000,1150
20230724,114100,54908719500,263500,264000,264000,263500,247
20230724,114000,54843565500,264000,264000,264000,263500,287
20230724,113900,54767829500,263500,264000,264000,263500,176
20230724,113800,54721401000,263500,264500,264500,263500,1068
20230724,113700,54439325500,264500,264000,264500,264000,333
20230724,113600,54351289500,264500,264500,264500,264000,334
20230724,113500,54262968000,264500,264000,264500,264000,533
20230724,113400,54122133500,264000,264500,264500,264000,389
20230724,113300,54019304000,264000,264000,264500,264000,557
20230724,113200,53872083500,264500,264500,264500,264000,526
20230724,113100,53733053500,264500,264500,264500,264000,354
20230724,113000,53639475000,264500,264500,264500,264000,358
20230724,112900,53544795000,264500,264500,264500,264000,299
20230724,112800,53465755500,264500,264500,264500,264000,438
20230724,112700,53349928000,264500,264500,264500,264000,302
20230724,112600,53270084500,264500,264000,264500,264000,1009
20230724,112500,53003618000,264000,264000,264000,263500,587
20230724,112400,52848762500,263500,264500,264500,263500,489
20230724,112300,52719611500,264500,264500,264500,264000,468
20230724,112200,52595928000,264500,264500,264500,264000,251
20230724,112100,52529559000,264500,263500,264500,263500,4936
20230724,112000,51227359000,263500,264000,264000,263000,2210
20230724,111900,50644950500,264000,263500,264000,263500,699
20230724,111800,50460626500,264000,263500,264000,263500,701
20230724,111700,50275866000,263500,263500,264000,263500,356
20230724,111600,50181995000,263500,264000,264000,263500,317
20230724,111500,50098408000,263500,263500,264000,263500,421
20230724,111400,49987423000,263500,263500,264000,263500,188
20230724,111300,49937842000,263500,264000,264000,263500,201
20230724,111200,49884793000,264000,264000,264000,263500,216
20230724,111100,49827788500,263500,264000,264000,263500,365
20230724,111000,49731546000,263500,263500,264000,263500,384
20230724,110900,49630279500,264000,264000,264000,263500,440
20230724,110800,49514282500,264000,263000,264000,263000,548
20230724,110700,49369873500,263000,264500,265000,263000,5382
20230724,110600,47948736000,264500,265000,265000,264500,261
20230724,110500,47879655000,264500,264500,265000,264500,764
20230724,110400,47677462500,264500,265000,265000,264500,400
20230724,110300,47571591500,265000,264500,265000,264500,1091
20230724,110200,47282956000,264500,264500,265000,264500,693
20230724,110100,47099513000,264500,264000,265000,264000,1513
20230724,110000,46699295000,264500,264500,265000,264000,2711
20230724,105900,45982236000,265000,264500,265000,264500,312
20230724,105800,45899641000,264500,265000,265000,264500,310
20230724,105700,45817564500,265000,264500,265000,264500,2252
20230724,105600,45221842000,264500,264500,264500,264000,2533
20230724,105500,44551959000,264500,264500,264500,264000,120
20230724,105400,44520250000,264000,264500,264500,264000,253
20230724,105300,44453389000,264500,264000,264500,263500,1267
20230724,105200,44118869000,263500,264500,264500,263000,4824
20230724,105100,42846262000,264500,264000,264500,264000,853
20230724,105000,42620701000,264500,264500,264500,264000,243
20230724,104900,42556442000,264500,263500,264500,263500,6497
20230724,104800,40840694000,264000,263000,264000,263000,6056
20230724,104700,39244618500,263500,263000,263500,263000,480
20230724,104600,39118341000,263000,263500,263500,263000,394
20230724,104500,39014658000,263500,263500,263500,263000,379
20230724,104400,38914899000,263500,263000,263500,263000,408
20230724,104300,38807480000,263000,263000,263500,263000,314
20230724,104200,38724790500,263000,263000,263500,263000,381
20230724,104100,38624532500,263500,263500,263500,263000,210
20230724,104000,38569236500,263500,263000,263500,263000,264
20230724,103900,38499743500,263500,263000,263500,263000,409
20230724,103800,38392144500,263000,263000,263500,263000,432
20230724,103700,38278449000,263000,263500,263500,263000,408
20230724,103600,38171096000,263500,263500,263500,263000,400
20230724,103500,38065813000,263500,263000,263500,263000,345
20230724,103400,37975021500,263000,263500,263500,263000,595
20230724,103300,37818456000,263500,263500,263500,263000,379
20230724,103200,37718727000,263500,263000,263500,263000,652
20230724,103100,37547056000,263500,263500,263500,263000,474
20230724,103000,37422337500,263500,263500,263500,263000,765
20230724,102900,37221067000,263500,263000,263500,262500,2035
20230724,102800,36685678000,263000,263000,263500,263000,632
20230724,102700,36519295000,263000,262500,263500,262500,4060
20230724,102600,35452051000,262500,261000,262500,261000,5358
20230724,102500,34049422500,261000,261000,261500,261000,815
20230724,102400,33836640000,261000,261000,261500,261000,260
20230724,102300,33768702500,261000,261000,261500,261000,419
20230724,102200,33659283500,261500,261500,262000,261500,830
20230724,102100,33442217000,261500,262000,262000,261500,907
20230724,102000,33204959500,261500,261500,262000,261500,258
20230724,101900,33137411500,262000,261500,262000,261500,237
20230724,101800,33075349500,262000,261500,262000,261500,330
20230724,101700,32988958500,261500,261500,262000,261500,1072
20230724,101600,32708488500,261500,261000,261500,261000,253
20230724,101500,32642345000,261500,261000,261500,261000,229
20230724,101400,32582514000,261500,261500,261500,261000,232
20230724,101300,32521855000,261500,261500,261500,261000,326
20230724,101200,32436636000,261500,261000,261500,260500,640
20230724,101100,32269608500,261000,261000,261000,260500,105
20230724,101000,32242207000,261000,260500,261000,260500,536
20230724,100900,32102531500,260500,261500,261500,260500,521
20230724,100800,31966488000,261500,262000,262000,261000,277
20230724,100700,31894050500,261500,261500,261500,261000,843
20230724,100600,31673792000,261500,261500,261500,261000,414
20230724,100500,31565576000,261500,261000,261500,261000,324
20230724,100400,31480918500,261500,262000,262000,261000,894
20230724,100300,31247255000,262000,261500,262000,261500,267
20230724,100200,31177343000,262000,262000,262000,261000,856
20230724,100100,30953440500,261500,261500,262000,261500,534
20230724,100000,30813741500,261500,261500,261500,261000,318
20230724,095900,30730590000,261500,261500,261500,260000,1638
20230724,095800,30303479500,261000,260500,261500,260500,1810
20230724,095700,29831213000,260500,260500,260500,260000,421
20230724,095600,29721630500,260500,260500,260500,260000,640
20230724,095500,29555119500,260500,260000,260500,259500,959
20230724,095400,29305774500,260000,260000,260000,259500,518
20230724,095300,29171244000,260000,260000,260500,259500,663
20230724,095200,28998995000,260000,260500,260500,260000,642
20230724,095100,28831863000,260500,259500,260500,259500,1117
20230724,095000,28541358500,259500,260000,260000,259500,1273
20230724,094900,28210769500,259500,260000,260000,259500,701
20230724,094800,28028713000,259500,260000,260000,259500,351
20230724,094700,27937526500,259500,260000,260000,259500,408
20230724,094600,27831494500,260000,259500,260000,259500,308
20230724,094500,27751473500,259500,260000,260000,259000,518
20230724,094400,27617007500,260000,260000,260000,259000,3591
20230724,094300,26686047500,259500,260000,260500,259500,343
20230724,094200,26596859500,260500,259500,260500,259500,1271
20230724,094100,26266492000,260000,260000,260500,259500,989
20230724,094000,26009617500,260000,260500,260500,260000,482
20230724,093900,25884222000,260500,260500,260500,260000,497
20230724,093800,25754895000,260000,260500,261000,260000,359
20230724,093700,25661333500,260500,260500,261000,260000,402
20230724,093600,25556606000,260000,260500,261000,260000,815
20230724,093500,25344484500,260500,260500,260500,260000,712
20230724,093400,25159159500,260500,260500,260500,260000,392
20230724,093300,25057141500,260500,261000,261500,260000,1537
20230724,093200,24656992500,261000,263000,263000,261000,3883
20230724,093100,23639935000,262500,263000,263000,262500,565
20230724,093000,23491569500,263000,262500,263000,262000,1383
20230724,092900,23128771000,262500,263000,263000,262000,2737
20230724,092800,22410181500,263000,263000,263500,262500,887
20230724,092700,22176994000,263500,264000,264000,263000,3252
20230724,092600,21320382500,264000,264000,264000,263500,993
20230724,092500,21058342500,263500,263500,264000,263000,3679
20230724,092400,20087991000,263500,262500,263500,262000,7735
20230724,092300,18055353500,262500,262500,262500,262000,631
20230724,092200,17889769000,262000,260500,262500,260500,3092
20230724,092100,17081080000,260500,261500,262000,260500,3213
20230724,092000,16241730000,261500,261000,262000,261000,3104
20230724,091900,15429439000,261000,261500,262000,261000,1420
20230724,091800,15058440000,261500,262500,263000,261500,2414
20230724,091700,14425149500,262000,260500,262500,260500,4716
20230724,091600,13191317000,260500,259500,261000,259000,5272
20230724,091500,11820224000,259500,260000,260000,259000,2508
20230724,091400,11169369500,260000,259000,260000,259000,3402
20230724,091300,10286724000,259000,259000,259500,258500,2635
20230724,091200,9604338000,259000,259000,259500,258500,1010
20230724,091100,9342717500,258500,259000,259500,258500,715
20230724,091000,9157578500,259000,259500,259500,258500,1356
20230724,090900,8806169000,259500,259000,259500,259000,1251
20230724,090800,8481697000,259500,259500,259500,258000,2677
20230724,090700,7788621000,259500,258000,260000,258000,6375
20230724,090600,6137362500,257500,257500,258000,257500,853
20230724,090500,5917618500,257500,257000,258000,257000,1452
20230724,090400,5543798500,257000,257500,258000,257000,1067
20230724,090300,5269111500,257500,257500,259000,257500,4146
20230724,090200,4198421500,258000,259000,259000,256500,2501
20230724,090100,3553810500,259000,258500,259500,258000,5140
20230724,090000,2224197500,258500,256500,258500,256000,8212