stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184300,933009405500,70400,70400,70400,70400,846757
20230724,184200,933009405500,70400,70400,70400,70400,0
20230724,184100,933009405500,70400,70400,70400,70400,0
20230724,184000,933009405500,70400,70400,70400,70400,0
20230724,183900,933009405500,70400,70400,70400,70400,0
20230724,183800,933009405500,70400,70400,70400,70400,0
20230724,183700,933009405500,70400,70400,70400,70400,0
20230724,183600,933009405500,70400,70400,70400,70400,0
20230724,183500,933009405500,70400,70400,70400,70400,0
20230724,183400,933009405500,70400,70400,70400,70400,0
20230724,183300,933009405500,70400,70400,70400,70400,0
20230724,183200,933009405500,70400,70400,70400,70400,0
20230724,183100,933009405500,70400,70400,70400,70400,0
20230724,183000,933009405500,70400,70400,70400,70400,0
20230724,182900,933009405500,70400,70400,70400,70400,0
20230724,182800,933009405500,70400,70400,70400,70400,0
20230724,182700,933009405500,70400,70400,70400,70400,0
20230724,182600,933009405500,70400,70400,70400,70400,0
20230724,182500,933009405500,70400,70400,70400,70400,0
20230724,182400,933009405500,70400,70400,70400,70400,0
20230724,182300,933009405500,70400,70400,70400,70400,0
20230724,182200,933009405500,70400,70400,70400,70400,0
20230724,182100,933009405500,70400,70400,70400,70400,0
20230724,182000,933009405500,70400,70400,70400,70400,0
20230724,181900,933009405500,70400,70400,70400,70400,0
20230724,181800,933009405500,70400,70400,70400,70400,0
20230724,181700,933009405500,70400,70400,70400,70400,0
20230724,181600,933009405500,70400,70400,70400,70400,0
20230724,181500,933009405500,70400,70400,70400,70400,0
20230724,181400,933009405500,70400,70400,70400,70400,0
20230724,181300,933009405500,70400,70400,70400,70400,846757
20230724,181200,933009405500,70400,70400,70400,70400,0
20230724,181100,933009405500,70400,70400,70400,70400,0
20230724,181000,933009405500,70400,70400,70400,70400,0
20230724,180900,933009405500,70400,70400,70400,70400,0
20230724,180800,933009405500,70400,70400,70400,70400,0
20230724,180700,933009405500,70400,70400,70400,70400,0
20230724,180600,933009405500,70400,70400,70400,70400,0
20230724,180500,933009405500,70400,70400,70400,70400,0
20230724,180400,933009405500,70400,70400,70400,70400,0
20230724,180300,933009405500,70400,70400,70400,70400,0
20230724,180200,933009405500,70400,70400,70400,70400,0
20230724,180100,933009405500,70400,70400,70400,70400,0
20230724,180000,933009405500,70400,70400,70400,70400,0
20230724,175900,933009405500,70400,70400,70400,70400,0
20230724,175800,933009405500,70400,70400,70400,70400,0
20230724,175700,933009405500,70400,70400,70400,70400,0
20230724,175600,933009405500,70400,70400,70400,70400,0
20230724,175500,933009405500,70400,70400,70400,70400,0
20230724,175400,933009405500,70400,70400,70400,70400,0
20230724,175300,933009405500,70400,70400,70400,70400,0
20230724,175200,933009405500,70400,70400,70400,70400,0
20230724,175100,933009405500,70400,70400,70400,70400,0
20230724,175000,933009405500,70400,70400,70400,70400,0
20230724,174900,933009405500,70400,70400,70400,70400,0
20230724,174800,933009405500,70400,70400,70400,70400,0
20230724,174700,933009405500,70400,70400,70400,70400,0
20230724,174600,933009405500,70400,70400,70400,70400,0
20230724,174500,933009405500,70400,70400,70400,70400,0
20230724,174400,933009405500,70400,70400,70400,70400,0
20230724,174300,933009405500,70400,70400,70400,70400,846757
20230724,174200,933009405500,70400,70400,70400,70400,0
20230724,174100,933009405500,70400,70400,70400,70400,0
20230724,174000,933009405500,70400,70400,70400,70400,0
20230724,173900,933009405500,70400,70400,70400,70400,0
20230724,173800,933009405500,70400,70400,70400,70400,0
20230724,173700,933009405500,70400,70400,70400,70400,0
20230724,173600,933009405500,70400,70400,70400,70400,0
20230724,173500,933009405500,70400,70400,70400,70400,0
20230724,173400,933009405500,70400,70400,70400,70400,0
20230724,173300,933009405500,70400,70400,70400,70400,0
20230724,173200,933009405500,70400,70400,70400,70400,0
20230724,173100,933009405500,70400,70400,70400,70400,0
20230724,173000,933009405500,70400,70400,70400,70400,0
20230724,172900,933009405500,70400,70400,70400,70400,0
20230724,172800,933009405500,70400,70400,70400,70400,0
20230724,172700,933009405500,70400,70400,70400,70400,0
20230724,172600,933009405500,70400,70400,70400,70400,0
20230724,172500,933009405500,70400,70400,70400,70400,0
20230724,172400,933009405500,70400,70400,70400,70400,0
20230724,172300,933009405500,70400,70400,70400,70400,0
20230724,172200,933009405500,70400,70400,70400,70400,0
20230724,172100,933009405500,70400,70400,70400,70400,0
20230724,172000,933009405500,70400,70400,70400,70400,0
20230724,171900,933009405500,70400,70400,70400,70400,0
20230724,171800,933009405500,70400,70400,70400,70400,0
20230724,171700,933009405500,70400,70400,70400,70400,0
20230724,171600,933009405500,70400,70400,70400,70400,0
20230724,171500,933009405500,70400,70400,70400,70400,0
20230724,171400,933009405500,70400,70400,70400,70400,0
20230724,171300,933009405500,70400,70400,70400,70400,846757
20230724,171200,933009405500,70400,70400,70400,70400,0
20230724,171100,933009405500,70400,70400,70400,70400,0
20230724,171000,933009405500,70400,70400,70400,70400,0
20230724,170900,933009405500,70400,70400,70400,70400,0
20230724,170800,933009405500,70400,70400,70400,70400,0
20230724,170700,933009405500,70400,70400,70400,70400,0
20230724,170600,933009405500,70400,70400,70400,70400,0
20230724,170500,933009405500,70400,70400,70400,70400,0
20230724,170400,933009405500,70400,70400,70400,70400,0
20230724,170300,933009405500,70400,70400,70400,70400,0
20230724,170200,933009405500,70400,70400,70400,70400,0
20230724,170100,933009405500,70400,70400,70400,70400,0
20230724,170000,933009405500,70400,70400,70400,70400,0
20230724,165900,933009405500,70400,70400,70400,70400,0
20230724,165800,933009405500,70400,70400,70400,70400,0
20230724,165700,933009405500,70400,70400,70400,70400,0
20230724,165600,933009405500,70400,70400,70400,70400,0
20230724,165500,933009405500,70400,70400,70400,70400,0
20230724,165400,933009405500,70400,70400,70400,70400,0
20230724,165300,933009405500,70400,70400,70400,70400,0
20230724,165200,933009405500,70400,70400,70400,70400,0
20230724,165100,933009405500,70400,70400,70400,70400,0
20230724,165000,933009405500,70400,70400,70400,70400,0
20230724,164900,933009405500,70400,70400,70400,70400,0
20230724,164800,933009405500,70400,70400,70400,70400,0
20230724,164700,933009405500,70400,70400,70400,70400,0
20230724,164600,933009405500,70400,70400,70400,70400,0
20230724,164500,933009405500,70400,70400,70400,70400,0
20230724,164400,933009405500,70400,70400,70400,70400,0
20230724,164300,933009405500,70400,70400,70400,70400,846757
20230724,164200,933009405500,70400,70400,70400,70400,0
20230724,164100,933009405500,70400,70400,70400,70400,0
20230724,164000,933009405500,70400,70400,70400,70400,0
20230724,163900,933009405500,70400,70400,70400,70400,0
20230724,163800,933009405500,70400,70400,70400,70400,0
20230724,163700,933009405500,70400,70400,70400,70400,0
20230724,163600,933009405500,70400,70400,70400,70400,0
20230724,163500,933009405500,70400,70400,70400,70400,0
20230724,163400,933009405500,70400,70400,70400,70400,0
20230724,163300,933009405500,70400,70400,70400,70400,0
20230724,163200,933009405500,70400,70400,70400,70400,0
20230724,163100,933009405500,70400,70400,70400,70400,0
20230724,163000,933009405500,70400,70400,70400,70400,0
20230724,162900,933009405500,70400,70400,70400,70400,0
20230724,162800,933009405500,70400,70400,70400,70400,0
20230724,162700,933009405500,70400,70400,70400,70400,0
20230724,162600,933009405500,70400,70400,70400,70400,0
20230724,162500,933009405500,70400,70400,70400,70400,0
20230724,162400,933009405500,70400,70400,70400,70400,0
20230724,162300,933009405500,70400,70400,70400,70400,0
20230724,162200,933009405500,70400,70400,70400,70400,0
20230724,162100,933009405500,70400,70400,70400,70400,0
20230724,162000,933009405500,70400,70400,70400,70400,0
20230724,161900,933009405500,70400,70400,70400,70400,0
20230724,161800,933009405500,70400,70400,70400,70400,0
20230724,161700,933009405500,70400,70400,70400,70400,0
20230724,161600,933009405500,70400,70400,70400,70400,0
20230724,161500,933009405500,70400,70400,70400,70400,0
20230724,161400,933009405500,70400,70400,70400,70400,0
20230724,161300,933009405500,70400,70400,70400,70400,846757
20230724,161200,933009405500,70400,70400,70400,70400,0
20230724,161100,933009405500,70400,70400,70400,70400,0
20230724,161000,933009405500,70400,70400,70400,70400,0
20230724,160900,933009405500,70400,70400,70400,70400,0
20230724,160800,933009405500,70400,70400,70400,70400,0
20230724,160700,933009405500,70400,70400,70400,70400,0
20230724,160600,933009405500,70400,70400,70400,70400,0
20230724,160500,933009405500,70400,70400,70400,70400,0
20230724,160400,933009405500,70400,70400,70400,70400,0
20230724,160300,933009405500,70400,70400,70400,70400,0
20230724,160200,933009405500,70400,70400,70400,70400,0
20230724,160100,933009405500,70400,70400,70400,70400,0
20230724,160000,933009405500,70400,70400,70400,70400,0
20230724,155900,933009405500,70400,70400,70400,70400,0
20230724,155800,933009405500,70400,70400,70400,70400,0
20230724,155700,933009405500,70400,70400,70400,70400,0
20230724,155600,933009405500,70400,70400,70400,70400,0
20230724,155500,933009405500,70400,70400,70400,70400,0
20230724,155400,933009405500,70400,70400,70400,70400,0
20230724,155300,933009405500,70400,70400,70400,70400,0
20230724,155200,933009405500,70400,70400,70400,70400,0
20230724,155100,933009405500,70400,70400,70400,70400,0
20230724,155000,933009405500,70400,70400,70400,70400,0
20230724,154900,933009405500,70400,70400,70400,70400,0
20230724,154800,933009405500,70400,70400,70400,70400,0
20230724,154700,933009405500,70400,70400,70400,70400,0
20230724,154600,933009405500,70400,70400,70400,70400,0
20230724,154500,933009405500,70400,70400,70400,70400,0
20230724,154400,933009405500,70400,70400,70400,70400,0
20230724,154300,933009405500,70400,70400,70400,70400,846757
20230724,154200,933009405500,70400,70400,70400,70400,0
20230724,154100,933009405500,70400,70400,70400,70400,0
20230724,154000,933009405500,70400,70400,70400,70400,0
20230724,153900,933009405500,70400,70400,70400,70400,0
20230724,153800,933009405500,70400,70400,70400,70400,0
20230724,153700,933009405500,70400,70400,70400,70400,0
20230724,153600,933009405500,70400,70400,70400,70400,0
20230724,153500,933009405500,70400,70400,70400,70400,0
20230724,153400,933009405500,70400,70400,70400,70400,0
20230724,153300,933009405500,70400,70400,70400,70400,0
20230724,153200,933009405500,70400,70400,70400,70400,0
20230724,153100,933009405500,70400,70400,70400,70400,0
20230724,153000,933009405500,70400,70400,70400,70400,846757
20230724,152900,873397712700,70500,70500,70500,70500,0
20230724,152800,873397712700,70500,70500,70500,70500,0
20230724,152700,873397712700,70500,70500,70500,70500,0
20230724,152600,873397712700,70500,70500,70500,70500,0
20230724,152500,873397712700,70500,70500,70500,70500,0
20230724,152400,873397712700,70500,70500,70500,70500,0
20230724,152300,873397712700,70500,70500,70500,70500,0
20230724,152200,873397712700,70500,70500,70500,70500,0
20230724,152100,873397712700,70500,70500,70500,70500,0
20230724,152000,873397712700,70500,70500,70500,70500,0
20230724,151900,873397712700,70500,70500,70600,70500,36797
20230724,151800,870801439300,70600,70600,70600,70500,31711
20230724,151700,868564866500,70600,70600,70600,70500,30525
20230724,151600,866410274200,70600,70500,70600,70500,24535
20230724,151500,864679577500,70600,70500,70600,70500,15490
20230724,151400,863586613500,70500,70600,70600,70500,14271
20230724,151300,862579827800,70600,70600,70600,70500,11733
20230724,151200,861751890700,70500,70500,70600,70500,10477
20230724,151100,861012767600,70500,70600,70600,70500,10944
20230724,151000,860240740700,70600,70600,70600,70500,8264
20230724,150900,859657684400,70500,70700,70700,70500,200038
20230724,150800,845537037000,70700,70600,70700,70600,14769
20230724,150700,844493739300,70700,70600,70700,70600,15340
20230724,150600,843410148200,70600,70700,70700,70600,17323
20230724,150500,842186756800,70700,70700,70700,70600,9234
20230724,150400,841534297700,70700,70600,70700,70600,13276
20230724,150300,840596486000,70600,70600,70700,70600,10139
20230724,150200,839880316700,70600,70700,70800,70600,166823
20230724,150100,828088690700,70800,70700,70800,70700,13847
20230724,150000,827108987700,70800,70700,70800,70700,11483
20230724,145900,826296316400,70700,70800,70800,70700,12738
20230724,145800,825395524200,70700,70600,70800,70600,192667
20230724,145700,811774525700,70700,70700,70700,70600,14502
20230724,145600,810750442400,70600,70600,70700,70600,12793
20230724,145500,809847073600,70600,70600,70700,70600,8475
20230724,145400,809248612200,70700,70600,70700,70600,15695
20230724,145300,808140232500,70600,70600,70700,70600,14878
20230724,145200,807089668600,70700,70700,70700,70600,15393
20230724,145100,806002398900,70600,70600,70700,70600,8810
20230724,145000,805380247700,70600,70700,70700,70600,82188
20230724,144900,799570602500,70600,70600,70700,70600,18964
20230724,144800,798231287200,70600,70600,70700,70600,8434
20230724,144700,797635592400,70600,70600,70700,70600,22500
20230724,144600,796046762700,70700,70600,70700,70600,15237
20230724,144500,794970811600,70600,70600,70700,70600,7794
20230724,144400,794420351100,70600,70600,70700,70600,10353
20230724,144300,793688971100,70600,70600,70700,70600,9409
20230724,144200,793024421000,70600,70600,70700,70600,7081
20230724,144100,792524209700,70600,70600,70700,70600,55339
20230724,144000,788616343700,70600,70600,70700,70600,11210
20230724,143900,787824532600,70600,70600,70700,70600,14712
20230724,143800,786785395700,70700,70700,70700,70600,108998
20230724,143700,779088581000,70700,70600,70700,70600,7967
20230724,143600,778525722300,70600,70600,70700,70600,16374
20230724,143500,777369122200,70600,70600,70700,70600,13142
20230724,143400,776440848200,70600,70600,70700,70600,8909
20230724,143300,775811556300,70600,70600,70700,70600,11178
20230724,143200,775021769500,70700,70600,70700,70600,10573
20230724,143100,774274837700,70700,70700,70700,70600,5605
20230724,143000,773878865900,70700,70700,70700,70600,12213
20230724,142900,773016227900,70600,70600,70700,70600,8924
20230724,142800,772385755100,70700,70700,70700,70600,13285
20230724,142700,771447408900,70600,70600,70700,70600,7657
20230724,142600,770906599500,70600,70600,70700,70600,12177
20230724,142500,770046478200,70600,70600,70700,70600,9776
20230724,142400,769356009000,70700,70600,70700,70600,11495
20230724,142300,768543901900,70600,70600,70700,70600,15228
20230724,142200,767467876100,70600,70700,70700,70600,10234
20230724,142100,766744858200,70700,70600,70700,70600,17204
20230724,142000,765529071000,70700,70600,70700,70600,11576
20230724,141900,764711323100,70700,70600,70700,70600,9019
20230724,141800,764074047900,70700,70600,70700,70600,12734
20230724,141700,763174518600,70700,70600,70700,70600,22168
20230724,141600,761608071100,70600,70600,70700,70600,9374
20230724,141500,760945723700,70600,70600,70700,70600,13964
20230724,141400,759958849100,70600,70600,70700,70600,9264
20230724,141300,759304295800,70600,70600,70700,70600,6473
20230724,141200,758846894100,70700,70600,70700,70600,12551
20230724,141100,757960136400,70600,70700,70700,70600,8311
20230724,141000,757372911600,70600,70700,70700,70600,5840
20230724,140900,756960243700,70600,70600,70700,70600,6521
20230724,140800,756499518800,70600,70600,70700,70600,8702
20230724,140700,755884562100,70600,70600,70700,70600,9300
20230724,140600,755227392400,70600,70700,70700,70600,15702
20230724,140500,754117514400,70600,70600,70700,70600,8201
20230724,140400,753538115500,70600,70600,70700,70600,9921
20230724,140300,752837081900,70600,70600,70700,70500,116199
20230724,140200,744632663600,70600,70600,70600,70500,7386
20230724,140100,744111441100,70500,70600,70600,70500,6308
20230724,140000,743666496000,70600,70600,70600,70500,36150
20230724,135900,741114629400,70500,70500,70600,70500,6973
20230724,135800,740622657100,70600,70500,70600,70500,3461
20230724,135700,740378532100,70500,70600,70600,70500,4226
20230724,135600,740080381300,70500,70600,70600,70500,157246
20230724,135500,728979661100,70600,70600,70600,70500,27661
20230724,135400,727027504000,70500,70500,70600,70500,5194
20230724,135300,726661105400,70500,70600,70600,70500,5479
20230724,135200,726274678800,70500,70500,70600,70500,14346
20230724,135100,725262397000,70500,70600,70600,70500,4890
20230724,135000,724917510000,70600,70600,70600,70500,5101
20230724,134900,724557794300,70500,70500,70600,70500,5232
20230724,134800,724188791200,70500,70500,70600,70500,5895
20230724,134700,723773040900,70500,70500,70600,70500,25038
20230724,134600,722006503800,70500,70500,70600,70500,15434
20230724,134500,720918118500,70500,70500,70600,70500,6918
20230724,134400,720430326100,70500,70500,70600,70500,107833
20230724,134300,712827760400,70600,70500,70600,70500,10195
20230724,134200,712108388700,70500,70600,70600,70500,10497
20230724,134100,711367918100,70500,70500,70600,70500,12909
20230724,134000,710457248200,70500,70500,70600,70400,83887
20230724,133900,704543977300,70500,70400,70500,70400,66500
20230724,133800,699856173400,70500,70500,70500,70400,164545
20230724,133700,688255994500,70500,70400,70500,70400,25157
20230724,133600,686482704700,70500,70400,70500,70400,8873
20230724,133500,685857436600,70500,70500,70500,70400,53353
20230724,133400,682096293700,70500,70500,70500,70400,312655
20230724,133300,660054759200,70400,70400,70500,70400,7302
20230724,133200,659540315200,70400,70500,70500,70400,23187
20230724,133100,657906293200,70400,70400,70500,70400,9096
20230724,133000,657265408600,70500,70400,70500,70400,8410
20230724,132900,656672945500,70400,70400,70500,70400,5896
20230724,132800,656257643500,70500,70400,70500,70400,7320
20230724,132700,655742025000,70400,70500,70500,70400,7255
20230724,132600,655230988400,70500,70500,70500,70400,5511
20230724,132500,654842763500,70400,70400,70500,70400,7009
20230724,132400,654349053800,70500,70400,70500,70400,15292
20230724,132300,653271798300,70400,70400,70500,70400,7161
20230724,132200,652767490500,70400,70400,70500,70400,6475
20230724,132100,652311407900,70500,70500,70500,70400,10842
20230724,132000,651547792300,70500,70400,70500,70400,6528
20230724,131900,651087782100,70400,70400,70500,70400,9761
20230724,131800,650400128300,70400,70500,70600,70400,44262
20230724,131700,647279672100,70500,70500,70600,70500,20526
20230724,131600,645832494600,70500,70500,70600,70500,4915
20230724,131500,645485844100,70600,70400,70600,70400,152172
20230724,131400,634757735400,70500,70400,70500,70400,9925
20230724,131300,634058327000,70500,70400,70500,70400,13948
20230724,131200,633075312500,70400,70400,70500,70400,5649
20230724,131100,632677249500,70500,70400,70500,70400,7931
20230724,131000,632118526400,70400,70500,70500,70400,23896
20230724,130900,630434937500,70400,70500,70600,70400,12726
20230724,130800,629537931100,70500,70500,70600,70400,49133
20230724,130700,626074023600,70500,70500,70600,70500,38781
20230724,130600,623339942400,70600,70500,70600,70500,9638
20230724,130500,622660365400,70500,70600,70600,70500,9471
20230724,130400,621992625000,70500,70500,70600,70500,4900
20230724,130300,621647031300,70500,70500,70600,70500,5554
20230724,130200,621255373800,70500,70500,70600,70500,5012
20230724,130100,620901926700,70500,70500,70600,70500,3487
20230724,130000,620656075000,70600,70600,70600,70500,4010
20230724,125900,620373324600,70500,70500,70600,70500,4688
20230724,125800,620042765900,70500,70600,70600,70500,4465
20230724,125700,619727944000,70600,70500,70600,70500,6248
20230724,125600,619287397700,70600,70500,70600,70500,5564
20230724,125500,618895114800,70500,70500,70600,70400,80150
20230724,125400,613244543900,70500,70500,70600,70500,7285
20230724,125300,612730901900,70600,70600,70600,70500,6670
20230724,125200,612260616300,70600,70500,70600,70500,8535
20230724,125100,611658851100,70500,70400,70500,70400,74746
20230724,125000,606389663900,70400,70400,70500,70400,7673
20230724,124900,605849040200,70400,70400,70500,70400,13583
20230724,124800,604892008000,70400,70500,70500,70400,10730
20230724,124700,604135983000,70500,70600,70600,70400,141170
20230724,124600,594183167900,70500,70500,70600,70500,9441
20230724,124500,593517206000,70500,70500,70600,70500,22162
20230724,124400,591952986000,70600,70500,70600,70500,11110
20230724,124300,591169231400,70500,70600,70600,70500,14574
20230724,124200,590141280600,70500,70600,70600,70500,10242
20230724,124100,589418930900,70500,70700,70700,70500,126724
20230724,124000,580472421500,70700,70700,70700,70600,13379
20230724,123900,579527620200,70600,70600,70700,70600,8902
20230724,123800,578898706400,70600,70700,70700,70600,6688
20230724,123700,578426177900,70600,70600,70700,70600,8898
20230724,123600,577797464000,70600,70600,70700,70600,9169
20230724,123500,577149878700,70700,70600,70700,70600,9337
20230724,123400,576490251500,70600,70600,70700,70600,5754
20230724,123300,576083795300,70700,70700,70700,70600,4912
20230724,123200,575736735700,70700,70600,70700,70600,5676
20230724,123100,575335694900,70700,70600,70700,70600,5678
20230724,123000,574934544300,70600,70600,70700,70600,21135
20230724,122900,573440567600,70600,70700,70700,70600,13250
20230724,122800,572504297200,70700,70600,70700,70600,14925
20230724,122700,571449684600,70600,70700,70700,70600,13174
20230724,122600,570518580200,70700,70700,70800,70600,77664
20230724,122500,565028069100,70700,70600,70700,70600,33141
20230724,122400,562685477300,70600,70600,70700,70600,6934
20230724,122300,562195581000,70700,70700,70800,70600,87002
20230724,122200,556044674200,70700,70700,70800,70700,29387
20230724,122100,553966620800,70700,70700,70800,70700,8989
20230724,122000,553330589500,70800,70700,70800,70700,11486
20230724,121900,552517714800,70800,70800,70800,70700,9314
20230724,121800,551858678000,70700,70800,70800,70700,5951
20230724,121700,551437541200,70700,70700,70800,70700,11258
20230724,121600,550640824000,70700,70800,70800,70700,9073
20230724,121500,549998964900,70800,70800,70800,70700,11394
20230724,121400,549192680800,70700,70700,70800,70700,13536
20230724,121300,548234799100,70700,70700,70800,70700,5295
20230724,121200,547860124300,70800,70700,70800,70700,18308
20230724,121100,546565135700,70700,70700,70800,70700,21230
20230724,121000,545063280400,70700,70700,70800,70700,12140
20230724,120900,544204405600,70700,70700,70800,70700,11386
20230724,120800,543398780300,70800,70800,70800,70700,8780
20230724,120700,542777376200,70700,70800,70800,70700,11628
20230724,120600,541954861000,70700,70800,70800,70700,9949
20230724,120500,541251121800,70700,70700,70800,70700,7588
20230724,120400,540714316700,70800,70700,70800,70700,13845
20230724,120300,539735212800,70800,70800,70800,70700,18872
20230724,120200,538399431500,70700,70700,70800,70700,7628
20230724,120100,537859801100,70700,70700,70800,70700,8167
20230724,120000,537282098400,70700,70800,70800,70700,17441
20230724,115900,536047622900,70800,70700,70800,70700,9679
20230724,115800,535363057300,70700,70700,70800,70700,10167
20230724,115700,534644021400,70700,70800,70800,70700,53096
20230724,115600,530889868600,70700,70700,70800,70700,25450
20230724,115500,529090159500,70800,70800,70800,70700,11912
20230724,115400,528247173000,70700,70800,70800,70700,8768
20230724,115300,527626619900,70800,70700,70800,70700,9716
20230724,115200,526938968700,70800,70700,70800,70700,14364
20230724,115100,525922617500,70800,70800,70800,70700,10780
20230724,115000,525159660200,70800,70700,70800,70700,11530
20230724,114900,524343772000,70700,70800,70800,70700,9789
20230724,114800,523651062500,70800,70700,70800,70700,10941
20230724,114700,522876826500,70700,70800,70800,70700,8659
20230724,114600,522264198400,70800,70800,70800,70700,10025
20230724,114500,521554834200,70700,70800,70800,70700,14042
20230724,114400,520561637700,70700,70800,70800,70700,9851
20230724,114300,519864840700,70700,70700,70800,70700,10353
20230724,114200,519132463400,70800,70800,70800,70700,14623
20230724,114100,518097927700,70700,70700,70800,70700,10322
20230724,114000,517367704200,70700,70700,70800,70700,5856
20230724,113900,516953337300,70800,70700,70800,70700,18028
20230724,113800,515677834000,70700,70800,70800,70700,8689
20230724,113700,515063132400,70700,70700,70800,70700,9558
20230724,113600,514387123500,70800,70700,70800,70700,21710
20230724,113500,512851740100,70800,70800,70800,70700,8887
20230724,113400,512222774600,70700,70800,70800,70700,8863
20230724,113300,511595589600,70700,70700,70800,70700,7408
20230724,113200,511071522300,70800,70700,70800,70700,9356
20230724,113100,510409489200,70800,70700,70800,70700,17355
20230724,113000,509181273300,70800,70700,70800,70700,5264
20230724,112900,508808757400,70700,70700,70800,70700,6941
20230724,112800,508317709000,70800,70700,70900,70700,153002
20230724,112700,497485604800,70800,70600,70800,70500,234900
20230724,112600,480884101800,70500,70600,70600,70500,21318
20230724,112500,479379866200,70600,70600,70600,70500,32694
20230724,112400,477072007400,70600,70500,70600,70500,46561
20230724,112300,473785391700,70500,70500,70600,70500,15137
20230724,112200,472717407600,70500,70400,70600,70400,59508
20230724,112100,468522141300,70500,70600,70600,70400,155808
20230724,112000,457540467400,70500,70500,70600,70500,13572
20230724,111900,456583331900,70500,70600,70600,70500,14550
20230724,111800,455557004500,70600,70500,70600,70500,8853
20230724,111700,454932457500,70500,70500,70600,70500,15503
20230724,111600,453838821100,70600,70600,70600,70500,11264
20230724,111500,453044082400,70600,70500,70600,70500,12870
20230724,111400,452135904500,70600,70500,70600,70500,12379
20230724,111300,451262462900,70600,70500,70600,70500,17322
20230724,111200,450040507800,70600,70600,70600,70500,13216
20230724,111100,449108284500,70500,70500,70600,70500,15041
20230724,111000,448047215900,70500,70600,70600,70500,11650
20230724,110900,447225331500,70500,70500,70600,70500,20405
20230724,110800,445786313800,70500,70500,70600,70500,18401
20230724,110700,444488583000,70500,70600,70600,70500,9464
20230724,110600,443820797600,70500,70600,70600,70500,9921
20230724,110500,443120898400,70600,70600,70600,70500,12110
20230724,110400,442266598200,70600,70600,70600,70500,5511
20230724,110300,441877761800,70500,70500,70600,70500,4246
20230724,110200,441578323700,70500,70500,70600,70400,119193
20230724,110100,433174886900,70500,70400,70600,70400,178895
20230724,110000,420562739700,70400,70500,70500,70400,13253
20230724,105900,419629089900,70500,70500,70500,70400,11932
20230724,105800,418788395600,70400,70500,70500,70400,12427
20230724,105700,417913002000,70500,70500,70500,70400,12960
20230724,105600,416999804300,70500,70400,70500,70400,12903
20230724,105500,416090774000,70500,70500,70500,70400,12444
20230724,105400,415214478300,70400,70500,70500,70400,9703
20230724,105300,414531006900,70400,70400,70500,70400,10076
20230724,105200,413821345900,70500,70400,70500,70400,44976
20230724,105100,410654123800,70400,70400,70500,70400,5075
20230724,105000,410296583600,70500,70500,70500,70400,7986
20230724,104900,409733830900,70400,70500,70500,70400,5923
20230724,104800,409316557300,70500,70500,70500,70400,5935
20230724,104700,408898419000,70500,70400,70500,70400,2802
20230724,104600,408701007300,70400,70400,70500,70400,5380
20230724,104500,408321962900,70400,70600,70600,70400,120236
20230724,104400,399845400300,70600,70500,70600,70500,13629
20230724,104300,398883858800,70500,70400,70600,70400,207075
20230724,104200,384285492000,70500,70500,70500,70400,11486
20230724,104100,383476302600,70500,70400,70500,70400,9581
20230724,104000,382801247200,70500,70500,70500,70400,10784
20230724,103900,382041329300,70400,70500,70500,70400,7407
20230724,103800,381519431700,70400,70500,70500,70400,10054
20230724,103700,380810979000,70500,70500,70500,70400,9428
20230724,103600,380146688200,70400,70500,70500,70400,20232
20230724,103500,378720747300,70400,70500,70500,70400,9942
20230724,103400,378020136100,70400,70500,70500,70400,12141
20230724,103300,377164832800,70400,70500,70500,70400,19045
20230724,103200,375823323900,70500,70500,70500,70400,9752
20230724,103100,375136024900,70500,70400,70500,70300,230812
20230724,103000,358887042100,70300,70400,70400,70300,8665
20230724,102900,358277516500,70300,70300,70400,70300,6299
20230724,102800,357834459200,70400,70300,70400,70300,10129
20230724,102700,357121936600,70300,70300,70400,70300,10785
20230724,102600,356363242600,70300,70300,70400,70300,11785
20230724,102500,355534130900,70400,70400,70400,70300,11152
20230724,102400,354749786100,70300,70400,70400,70300,8594
20230724,102300,354145388900,70300,70300,70400,70300,8328
20230724,102200,353559734500,70300,70400,70400,70300,11468
20230724,102100,352753378700,70300,70500,70500,70300,149045
20230724,102000,342260566100,70400,70500,70500,70400,10015
20230724,101900,341555116100,70500,70500,70500,70400,7645
20230724,101800,341016621400,70500,70400,70500,70400,8022
20230724,101700,340451631300,70400,70500,70500,70400,11341
20230724,101600,339652850100,70400,70400,70500,70400,11253
20230724,101500,338860403000,70500,70400,70500,70400,8494
20230724,101400,338262079100,70400,70400,70500,70400,9335
20230724,101300,337604414800,70400,70500,70500,70400,11441
20230724,101200,336798397800,70400,70500,70500,70400,9126
20230724,101100,336155342600,70400,70500,70500,70400,23771
20230724,101000,334479994400,70400,70300,70500,70300,223547
20230724,100900,318742230300,70300,70400,70400,70300,12981
20230724,100800,317829014900,70300,70400,70400,70300,9999
20230724,100700,317125440400,70300,70400,70400,70300,26849
20230724,100600,315235902300,70400,70300,70400,70300,13269
20230724,100500,314302568400,70300,70300,70400,70300,14857
20230724,100400,313257680500,70300,70400,70400,70300,10837
20230724,100300,312495577500,70400,70400,70400,70300,7286
20230724,100200,311983248600,70300,70300,70400,70300,7526
20230724,100100,311454038000,70400,70400,70400,70300,7768
20230724,100000,310907620100,70300,70400,70400,70300,9893
20230724,095900,310211973400,70300,70400,70400,70300,7244
20230724,095800,309702558700,70400,70300,70400,70300,8141
20230724,095700,309129993600,70300,70400,70400,70300,7023
20230724,095600,308636146900,70400,70400,70400,70300,13168
20230724,095500,307709848500,70300,70300,70400,70300,8599
20230724,095400,307105158800,70400,70300,70400,70300,10238
20230724,095300,306385346200,70300,70400,70400,70300,29798
20230724,095200,304289568600,70300,70400,70400,70300,158154
20230724,095100,293171159900,70300,70400,70400,70300,18773
20230724,095000,291851292200,70400,70400,70500,70300,126784
20230724,094900,282926956800,70400,70400,70500,70400,9371
20230724,094800,282267108500,70400,70500,70500,70400,9077
20230724,094700,281627792700,70400,70500,70500,70400,10125
20230724,094600,280914630300,70500,70400,70500,70400,22455
20230724,094500,279333521800,70400,70500,70600,70400,134732
20230724,094400,269837568000,70600,70600,70600,70500,19636
20230724,094300,268452816500,70600,70600,70600,70500,15720
20230724,094200,267344250900,70600,70600,70600,70500,8514
20230724,094100,266743740800,70600,70600,70600,70500,14880
20230724,094000,265694027700,70600,70600,70600,70500,48268
20230724,093900,262286669300,70600,70600,70700,70500,101154
20230724,093800,255144994400,70700,70600,70700,70600,17443
20230724,093700,253912258300,70700,70600,70700,70600,12296
20230724,093600,253043203400,70600,70600,70700,70500,86235
20230724,093500,246956657700,70600,70500,70600,70500,31031
20230724,093400,244768214100,70500,70600,70600,70400,105594
20230724,093300,237323171300,70500,70600,70700,70500,62609
20230724,093200,232903400100,70700,70400,70700,70400,146935
20230724,093100,222536455700,70500,70100,70500,70100,451954
20230724,093000,190782649000,70100,70100,70200,70100,36471
20230724,092900,188224878600,70100,70100,70200,70100,19485
20230724,092800,186858502800,70100,70200,70200,70100,11680
20230724,092700,186039132500,70100,70200,70200,70100,27697
20230724,092600,184095763600,70200,70100,70200,70100,12937
20230724,092500,183188220700,70100,70100,70200,70100,16066
20230724,092400,182061484200,70100,70200,70200,70100,17556
20230724,092300,180830260000,70100,70200,70200,70100,12356
20230724,092200,179963648200,70100,70100,70200,70100,21982
20230724,092100,178421575800,70200,70100,70200,70100,45024
20230724,092000,175263535400,70100,70100,70200,70000,166011
20230724,091900,163625365500,70000,70000,70100,70000,31058
20230724,091800,161450888500,70000,70000,70100,70000,27589
20230724,091700,159519327800,70000,70000,70100,70000,43305
20230724,091600,156487690600,70000,70000,70100,70000,37761
20230724,091500,153844155500,70000,70000,70100,70000,27274
20230724,091400,151934689200,70000,70000,70100,69900,232657
20230724,091300,135648681100,70000,70000,70100,70000,46097
20230724,091200,132421472300,70000,70100,70100,70000,49225
20230724,091100,128975282100,70000,70000,70100,70000,63865
20230724,091000,124502193900,70000,70100,70200,70000,138228
20230724,090900,114812402600,70100,70200,70200,70100,32809
20230724,090800,112511238700,70100,70200,70300,70100,101301
20230724,090700,105400129600,70300,70100,70300,70100,138929
20230724,090600,95645292700,70200,70100,70200,70000,174818
20230724,090500,83385142900,70100,70200,70200,70100,97521
20230724,090400,76546413500,70200,70100,70200,70100,59053
20230724,090300,72404752100,70100,70200,70300,70100,131948
20230724,090200,63140872900,70200,70100,70300,70100,188229
20230724,090100,49926225200,70100,70200,70200,70000,265192
20230724,090000,31334015500,70200,70100,70200,70000,442176