stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191100,25162321100,28150,28150,28150,28150,6095
20230724,191000,25162321100,28150,28150,28150,28150,0
20230724,190900,25162321100,28150,28150,28150,28150,0
20230724,190800,25162321100,28150,28150,28150,28150,0
20230724,190700,25162321100,28150,28150,28150,28150,0
20230724,190600,25162321100,28150,28150,28150,28150,0
20230724,190500,25162321100,28150,28150,28150,28150,0
20230724,190400,25162321100,28150,28150,28150,28150,0
20230724,190300,25162321100,28150,28150,28150,28150,0
20230724,190200,25162321100,28150,28150,28150,28150,0
20230724,190100,25162321100,28150,28150,28150,28150,0
20230724,190000,25162321100,28150,28150,28150,28150,0
20230724,185900,25162321100,28150,28150,28150,28150,0
20230724,185800,25162321100,28150,28150,28150,28150,0
20230724,185700,25162321100,28150,28150,28150,28150,0
20230724,185600,25162321100,28150,28150,28150,28150,0
20230724,185500,25162321100,28150,28150,28150,28150,0
20230724,185400,25162321100,28150,28150,28150,28150,0
20230724,185300,25162321100,28150,28150,28150,28150,0
20230724,185200,25162321100,28150,28150,28150,28150,0
20230724,185100,25162321100,28150,28150,28150,28150,0
20230724,185000,25162321100,28150,28150,28150,28150,0
20230724,184900,25162321100,28150,28150,28150,28150,0
20230724,184800,25162321100,28150,28150,28150,28150,0
20230724,184700,25162321100,28150,28150,28150,28150,0
20230724,184600,25162321100,28150,28150,28150,28150,0
20230724,184500,25162321100,28150,28150,28150,28150,0
20230724,184400,25162321100,28150,28150,28150,28150,0
20230724,184300,25162321100,28150,28150,28150,28150,0
20230724,184200,25162321100,28150,28150,28150,28150,0
20230724,184100,25162321100,28150,28150,28150,28150,6095
20230724,184000,25162321100,28150,28150,28150,28150,0
20230724,183900,25162321100,28150,28150,28150,28150,0
20230724,183800,25162321100,28150,28150,28150,28150,0
20230724,183700,25162321100,28150,28150,28150,28150,0
20230724,183600,25162321100,28150,28150,28150,28150,0
20230724,183500,25162321100,28150,28150,28150,28150,0
20230724,183400,25162321100,28150,28150,28150,28150,0
20230724,183300,25162321100,28150,28150,28150,28150,0
20230724,183200,25162321100,28150,28150,28150,28150,0
20230724,183100,25162321100,28150,28150,28150,28150,0
20230724,183000,25162321100,28150,28150,28150,28150,0
20230724,182900,25162321100,28150,28150,28150,28150,0
20230724,182800,25162321100,28150,28150,28150,28150,0
20230724,182700,25162321100,28150,28150,28150,28150,0
20230724,182600,25162321100,28150,28150,28150,28150,0
20230724,182500,25162321100,28150,28150,28150,28150,0
20230724,182400,25162321100,28150,28150,28150,28150,0
20230724,182300,25162321100,28150,28150,28150,28150,0
20230724,182200,25162321100,28150,28150,28150,28150,0
20230724,182100,25162321100,28150,28150,28150,28150,0
20230724,182000,25162321100,28150,28150,28150,28150,0
20230724,181900,25162321100,28150,28150,28150,28150,0
20230724,181800,25162321100,28150,28150,28150,28150,0
20230724,181700,25162321100,28150,28150,28150,28150,0
20230724,181600,25162321100,28150,28150,28150,28150,0
20230724,181500,25162321100,28150,28150,28150,28150,0
20230724,181400,25162321100,28150,28150,28150,28150,0
20230724,181300,25162321100,28150,28150,28150,28150,0
20230724,181200,25162321100,28150,28150,28150,28150,0
20230724,181100,25162321100,28150,28150,28150,28150,6095
20230724,181000,25162321100,28150,28150,28150,28150,0
20230724,180900,25162321100,28150,28150,28150,28150,0
20230724,180800,25162321100,28150,28150,28150,28150,0
20230724,180700,25162321100,28150,28150,28150,28150,0
20230724,180600,25162321100,28150,28150,28150,28150,0
20230724,180500,25162321100,28150,28150,28150,28150,0
20230724,180400,25162321100,28150,28150,28150,28150,0
20230724,180300,25162321100,28150,28150,28150,28150,0
20230724,180200,25162321100,28150,28150,28150,28150,0
20230724,180100,25162321100,28150,28150,28150,28150,0
20230724,180000,25162321100,28150,28150,28150,28150,0
20230724,175900,25162321100,28150,28150,28150,28150,0
20230724,175800,25162321100,28150,28150,28150,28150,0
20230724,175700,25162321100,28150,28150,28150,28150,0
20230724,175600,25162321100,28150,28150,28150,28150,0
20230724,175500,25162321100,28150,28150,28150,28150,0
20230724,175400,25162321100,28150,28150,28150,28150,0
20230724,175300,25162321100,28150,28150,28150,28150,0
20230724,175200,25162321100,28150,28150,28150,28150,0
20230724,175100,25162321100,28150,28150,28150,28150,0
20230724,175000,25162321100,28150,28150,28150,28150,0
20230724,174900,25162321100,28150,28150,28150,28150,0
20230724,174800,25162321100,28150,28150,28150,28150,0
20230724,174700,25162321100,28150,28150,28150,28150,0
20230724,174600,25162321100,28150,28150,28150,28150,0
20230724,174500,25162321100,28150,28150,28150,28150,0
20230724,174400,25162321100,28150,28150,28150,28150,0
20230724,174300,25162321100,28150,28150,28150,28150,0
20230724,174200,25162321100,28150,28150,28150,28150,0
20230724,174100,25162321100,28150,28150,28150,28150,6095
20230724,174000,25162321100,28150,28150,28150,28150,0
20230724,173900,25162321100,28150,28150,28150,28150,0
20230724,173800,25162321100,28150,28150,28150,28150,0
20230724,173700,25162321100,28150,28150,28150,28150,0
20230724,173600,25162321100,28150,28150,28150,28150,0
20230724,173500,25162321100,28150,28150,28150,28150,0
20230724,173400,25162321100,28150,28150,28150,28150,0
20230724,173300,25162321100,28150,28150,28150,28150,0
20230724,173200,25162321100,28150,28150,28150,28150,0
20230724,173100,25162321100,28150,28150,28150,28150,0
20230724,173000,25162321100,28150,28150,28150,28150,0
20230724,172900,25162321100,28150,28150,28150,28150,0
20230724,172800,25162321100,28150,28150,28150,28150,0
20230724,172700,25162321100,28150,28150,28150,28150,0
20230724,172600,25162321100,28150,28150,28150,28150,0
20230724,172500,25162321100,28150,28150,28150,28150,0
20230724,172400,25162321100,28150,28150,28150,28150,0
20230724,172300,25162321100,28150,28150,28150,28150,0
20230724,172200,25162321100,28150,28150,28150,28150,0
20230724,172100,25162321100,28150,28150,28150,28150,0
20230724,172000,25162321100,28150,28150,28150,28150,0
20230724,171900,25162321100,28150,28150,28150,28150,0
20230724,171800,25162321100,28150,28150,28150,28150,0
20230724,171700,25162321100,28150,28150,28150,28150,0
20230724,171600,25162321100,28150,28150,28150,28150,0
20230724,171500,25162321100,28150,28150,28150,28150,0
20230724,171400,25162321100,28150,28150,28150,28150,0
20230724,171300,25162321100,28150,28150,28150,28150,0
20230724,171200,25162321100,28150,28150,28150,28150,0
20230724,171100,25162321100,28150,28150,28150,28150,6095
20230724,171000,25162321100,28150,28150,28150,28150,0
20230724,170900,25162321100,28150,28150,28150,28150,0
20230724,170800,25162321100,28150,28150,28150,28150,0
20230724,170700,25162321100,28150,28150,28150,28150,0
20230724,170600,25162321100,28150,28150,28150,28150,0
20230724,170500,25162321100,28150,28150,28150,28150,0
20230724,170400,25162321100,28150,28150,28150,28150,0
20230724,170300,25162321100,28150,28150,28150,28150,0
20230724,170200,25162321100,28150,28150,28150,28150,0
20230724,170100,25162321100,28150,28150,28150,28150,0
20230724,170000,25162321100,28150,28150,28150,28150,0
20230724,165900,25162321100,28150,28150,28150,28150,0
20230724,165800,25162321100,28150,28150,28150,28150,0
20230724,165700,25162321100,28150,28150,28150,28150,0
20230724,165600,25162321100,28150,28150,28150,28150,0
20230724,165500,25162321100,28150,28150,28150,28150,0
20230724,165400,25162321100,28150,28150,28150,28150,0
20230724,165300,25162321100,28150,28150,28150,28150,0
20230724,165200,25162321100,28150,28150,28150,28150,0
20230724,165100,25162321100,28150,28150,28150,28150,0
20230724,165000,25162321100,28150,28150,28150,28150,0
20230724,164900,25162321100,28150,28150,28150,28150,0
20230724,164800,25162321100,28150,28150,28150,28150,0
20230724,164700,25162321100,28150,28150,28150,28150,0
20230724,164600,25162321100,28150,28150,28150,28150,0
20230724,164500,25162321100,28150,28150,28150,28150,0
20230724,164400,25162321100,28150,28150,28150,28150,0
20230724,164300,25162321100,28150,28150,28150,28150,0
20230724,164200,25162321100,28150,28150,28150,28150,0
20230724,164100,25162321100,28150,28150,28150,28150,6095
20230724,164000,25162321100,28150,28150,28150,28150,0
20230724,163900,25162321100,28150,28150,28150,28150,0
20230724,163800,25162321100,28150,28150,28150,28150,0
20230724,163700,25162321100,28150,28150,28150,28150,0
20230724,163600,25162321100,28150,28150,28150,28150,0
20230724,163500,25162321100,28150,28150,28150,28150,0
20230724,163400,25162321100,28150,28150,28150,28150,0
20230724,163300,25162321100,28150,28150,28150,28150,0
20230724,163200,25162321100,28150,28150,28150,28150,0
20230724,163100,25162321100,28150,28150,28150,28150,0
20230724,163000,25162321100,28150,28150,28150,28150,0
20230724,162900,25162321100,28150,28150,28150,28150,0
20230724,162800,25162321100,28150,28150,28150,28150,0
20230724,162700,25162321100,28150,28150,28150,28150,0
20230724,162600,25162321100,28150,28150,28150,28150,0
20230724,162500,25162321100,28150,28150,28150,28150,0
20230724,162400,25162321100,28150,28150,28150,28150,0
20230724,162300,25162321100,28150,28150,28150,28150,0
20230724,162200,25162321100,28150,28150,28150,28150,0
20230724,162100,25162321100,28150,28150,28150,28150,0
20230724,162000,25162321100,28150,28150,28150,28150,0
20230724,161900,25162321100,28150,28150,28150,28150,0
20230724,161800,25162321100,28150,28150,28150,28150,0
20230724,161700,25162321100,28150,28150,28150,28150,0
20230724,161600,25162321100,28150,28150,28150,28150,0
20230724,161500,25162321100,28150,28150,28150,28150,0
20230724,161400,25162321100,28150,28150,28150,28150,0
20230724,161300,25162321100,28150,28150,28150,28150,0
20230724,161200,25162321100,28150,28150,28150,28150,0
20230724,161100,25162321100,28150,28150,28150,28150,6095
20230724,161000,25162321100,28150,28150,28150,28150,0
20230724,160900,25162321100,28150,28150,28150,28150,0
20230724,160800,25162321100,28150,28150,28150,28150,0
20230724,160700,25162321100,28150,28150,28150,28150,0
20230724,160600,25162321100,28150,28150,28150,28150,0
20230724,160500,25162321100,28150,28150,28150,28150,0
20230724,160400,25162321100,28150,28150,28150,28150,0
20230724,160300,25162321100,28150,28150,28150,28150,0
20230724,160200,25162321100,28150,28150,28150,28150,0
20230724,160100,25162321100,28150,28150,28150,28150,0
20230724,160000,25162321100,28150,28150,28150,28150,0
20230724,155900,25162321100,28150,28150,28150,28150,0
20230724,155800,25162321100,28150,28150,28150,28150,0
20230724,155700,25162321100,28150,28150,28150,28150,0
20230724,155600,25162321100,28150,28150,28150,28150,0
20230724,155500,25162321100,28150,28150,28150,28150,0
20230724,155400,25162321100,28150,28150,28150,28150,0
20230724,155300,25162321100,28150,28150,28150,28150,0
20230724,155200,25162321100,28150,28150,28150,28150,0
20230724,155100,25162321100,28150,28150,28150,28150,0
20230724,155000,25162321100,28150,28150,28150,28150,0
20230724,154900,25162321100,28150,28150,28150,28150,0
20230724,154800,25162321100,28150,28150,28150,28150,0
20230724,154700,25162321100,28150,28150,28150,28150,0
20230724,154600,25162321100,28150,28150,28150,28150,0
20230724,154500,25162321100,28150,28150,28150,28150,0
20230724,154400,25162321100,28150,28150,28150,28150,0
20230724,154300,25162321100,28150,28150,28150,28150,0
20230724,154200,25162321100,28150,28150,28150,28150,0
20230724,154100,25162321100,28150,28150,28150,28150,6095
20230724,154000,25162321100,28150,28150,28150,28150,0
20230724,153900,25162321100,28150,28150,28150,28150,0
20230724,153800,25162321100,28150,28150,28150,28150,0
20230724,153700,25162321100,28150,28150,28150,28150,0
20230724,153600,25162321100,28150,28150,28150,28150,0
20230724,153500,25162321100,28150,28150,28150,28150,0
20230724,153400,25162321100,28150,28150,28150,28150,0
20230724,153300,25162321100,28150,28150,28150,28150,0
20230724,153200,25162321100,28150,28150,28150,28150,0
20230724,153100,25162321100,28150,28150,28150,28150,0
20230724,153000,25162321100,28150,28150,28150,28150,6095
20230724,152900,24990746850,28100,28100,28100,28100,0
20230724,152800,24990746850,28100,28100,28100,28100,0
20230724,152700,24990746850,28100,28100,28100,28100,0
20230724,152600,24990746850,28100,28100,28100,28100,0
20230724,152500,24990746850,28100,28100,28100,28100,0
20230724,152400,24990746850,28100,28100,28100,28100,0
20230724,152300,24990746850,28100,28100,28100,28100,0
20230724,152200,24990746850,28100,28100,28100,28100,0
20230724,152100,24990746850,28100,28100,28100,28100,0
20230724,152000,24990746850,28100,28100,28100,28100,0
20230724,151900,24990746850,28100,28000,28100,27950,1474
20230724,151800,24949438950,27950,28050,28050,27950,1595
20230724,151700,24904807550,28050,28050,28100,28000,2604
20230724,151600,24831849200,28050,28150,28150,28000,4377
20230724,151500,24708947100,28150,28100,28150,28050,3056
20230724,151400,24623096800,28100,28050,28100,28000,716
20230724,151300,24603014500,28000,28100,28100,28000,2232
20230724,151200,24540403500,28100,28100,28150,28050,808
20230724,151100,24517685600,28000,28100,28150,28000,751
20230724,151000,24496561250,28100,28100,28150,28000,1225
20230724,150900,24462143600,28100,28050,28100,28050,855
20230724,150800,24438148350,28050,28050,28150,28050,1305
20230724,150700,24401490600,28000,27900,28050,27900,1187
20230724,150600,24368277750,27900,28000,28100,27900,6783
20230724,150500,24178443450,28150,28150,28250,28050,4087
20230724,150400,24063604500,28150,28050,28150,28050,571
20230724,150300,24047552750,28100,28100,28150,28050,2935
20230724,150200,23965140300,28100,28150,28200,28100,3718
20230724,150100,23860566750,28200,28150,28200,28100,2318
20230724,150000,23795268050,28150,28300,28300,28150,1158
20230724,145900,23762569150,28300,28250,28300,28200,1731
20230724,145800,23713650000,28250,28200,28250,28200,783
20230724,145700,23691540300,28250,28250,28300,28100,4058
20230724,145600,23577195750,28250,28250,28300,28150,1634
20230724,145500,23531070050,28250,28200,28300,28100,3317
20230724,145400,23437626250,28250,28300,28400,28250,2687
20230724,145300,23361531700,28350,28200,28350,28200,4054
20230724,145200,23246978850,28150,28150,28300,28100,3046
20230724,145100,23161146550,28100,28300,28300,28100,2340
20230724,145000,23095139100,28300,28250,28300,28100,3922
20230724,144900,22984569200,28250,28350,28350,28150,3560
20230724,144800,22884125600,28350,28200,28350,28100,4053
20230724,144700,22769768600,28150,28350,28350,28150,7129
20230724,144600,22568437250,28350,28400,28500,28300,3371
20230724,144500,22472655800,28400,28200,28450,28150,13611
20230724,144400,22086673900,28200,28150,28200,28100,1508
20230724,144300,22044183250,28150,28150,28250,28100,4481
20230724,144200,21917960750,28150,28100,28200,28100,1003
20230724,144100,21889722350,28100,28050,28150,27950,4010
20230724,144000,21777311550,28150,28050,28200,28000,6844
20230724,143900,21584817250,28050,28000,28050,27950,1608
20230724,143800,21539759200,28050,28000,28050,27950,4176
20230724,143700,21422837550,28000,27950,28000,27850,2949
20230724,143600,21340548350,27950,28000,28000,27900,2029
20230724,143500,21283785000,28000,28000,28050,27900,2874
20230724,143400,21203418550,28050,28000,28050,27900,9421
20230724,143300,20939622150,27950,27900,27950,27850,3721
20230724,143200,20835748500,27900,27800,27900,27800,3477
20230724,143100,20738867400,27800,27750,27850,27750,1116
20230724,143000,20707841350,27700,27800,27850,27700,1473
20230724,142900,20666945950,27800,27800,27850,27750,2350
20230724,142800,20601601000,27800,27750,27800,27750,708
20230724,142700,20581930800,27750,27750,27800,27700,1239
20230724,142600,20547532200,27750,27800,27800,27700,1018
20230724,142500,20519262800,27700,27750,27800,27700,1588
20230724,142400,20475193750,27800,27800,27850,27750,1298
20230724,142300,20439123850,27750,27750,27800,27700,1250
20230724,142200,20404423950,27700,27650,27850,27600,4166
20230724,142100,20288780600,27600,27700,27700,27550,2175
20230724,142000,20228716800,27700,27750,27750,27650,3492
20230724,141900,20131971650,27750,27650,27750,27600,2730
20230724,141800,20056535650,27700,27650,27700,27600,1367
20230724,141700,20018753650,27600,27500,27650,27450,543
20230724,141600,20003812300,27550,27550,27600,27550,614
20230724,141500,19986891150,27500,27550,27600,27500,1137
20230724,141400,19955609650,27600,27550,27600,27500,1590
20230724,141300,19911808800,27550,27500,27550,27500,832
20230724,141200,19888898250,27500,27450,27550,27400,1710
20230724,141100,19841881100,27400,27550,27550,27400,957
20230724,141000,19815599600,27500,27350,27550,27350,1021
20230724,140900,19787560950,27400,27350,27400,27250,1447
20230724,140800,19747970100,27350,27350,27400,27250,573
20230724,140700,19732301750,27350,27400,27450,27300,617
20230724,140600,19715405200,27400,27350,27450,27200,3701
20230724,140500,19614132600,27400,27550,27600,27350,11614
20230724,140400,19295554550,27550,27500,27550,27500,1259
20230724,140300,19260912700,27550,27600,27600,27500,899
20230724,140200,19236102600,27600,27550,27600,27500,566
20230724,140100,19220522900,27550,27550,27600,27550,586
20230724,140000,19204359150,27550,27600,27650,27550,1297
20230724,135900,19168571100,27650,27600,27650,27600,466
20230724,135800,19155696400,27550,27600,27650,27550,1734
20230724,135700,19107892100,27550,27600,27600,27450,687
20230724,135600,19088979700,27600,27600,27600,27450,3176
20230724,135500,19001533150,27550,27550,27650,27550,1228
20230724,135400,18967637150,27550,27650,27650,27500,2910
20230724,135300,18887392650,27700,27550,27750,27550,4525
20230724,135200,18762332000,27500,27400,27550,27400,1212
20230724,135100,18729013750,27400,27450,27500,27400,1185
20230724,135000,18696492800,27450,27300,27500,27300,927
20230724,134900,18671140350,27300,27350,27400,27300,2047
20230724,134800,18615202450,27400,27500,27500,27350,1509
20230724,134700,18573845450,27550,27200,27550,27150,2163
20230724,134600,18514780400,27250,27200,27350,26900,4690
20230724,134500,18387801750,27250,27350,27350,27150,658
20230724,134400,18369884100,27250,27150,27350,27100,2111
20230724,134300,18312257250,27150,27050,27150,27050,553
20230724,134200,18297269100,27050,27000,27100,26900,2912
20230724,134100,18218627150,27000,27100,27200,27000,1477
20230724,134000,18178634550,27100,27300,27300,27050,3445
20230724,133900,18085133850,27300,27600,27600,27300,4257
20230724,133800,17968553900,27600,27700,27700,27550,1682
20230724,133700,17922127950,27700,27600,27700,27600,2068
20230724,133600,17864936350,27650,27500,27650,27400,2077
20230724,133500,17807796050,27550,27650,27700,27500,1501
20230724,133400,17766366150,27650,27550,27700,27550,516
20230724,133300,17752119400,27550,27700,27700,27550,3297
20230724,133200,17661033200,27750,27750,27750,27700,1387
20230724,133100,17622575100,27750,27800,27800,27650,3025
20230724,133000,17538651100,27850,27750,27850,27750,3719
20230724,132900,17435197550,27750,27750,27750,27650,941
20230724,132800,17409109900,27750,27650,27750,27550,1732
20230724,132700,17361201550,27600,27700,27750,27600,1993
20230724,132600,17306075200,27700,27750,27750,27650,1600
20230724,132500,17261755500,27650,27600,27750,27550,3765
20230724,132400,17157680800,27600,27750,27750,27600,1429
20230724,132300,17118161850,27700,27400,27700,27400,13136
20230724,132200,16755349350,27400,27400,27400,27350,775
20230724,132100,16734117750,27400,27450,27450,27350,987
20230724,132000,16707051850,27450,27400,27450,27350,841
20230724,131900,16683995400,27400,27350,27400,27250,1317
20230724,131800,16647943100,27350,27300,27350,27250,711
20230724,131700,16628545700,27300,27300,27350,27250,1013
20230724,131600,16600896000,27300,27400,27450,27300,1519
20230724,131500,16559296400,27400,27550,27550,27400,1183
20230724,131400,16526780200,27500,27550,27550,27500,1161
20230724,131300,16494794800,27550,27550,27550,27500,322
20230724,131200,16485932450,27500,27550,27600,27500,1289
20230724,131100,16450432400,27600,27500,27600,27450,2827
20230724,131000,16372641900,27500,27500,27500,27400,2397
20230724,130900,16306805650,27500,27500,27500,27450,1398
20230724,130800,16268360750,27450,27450,27500,27400,3691
20230724,130700,16167016800,27450,27450,27500,27400,9532
20230724,130600,15905298300,27400,27300,27450,27300,4402
20230724,130500,15784812400,27250,27250,27300,27200,1387
20230724,130400,15746987150,27200,27250,27300,27200,750
20230724,130300,15726550350,27250,27150,27250,27150,349
20230724,130200,15717040500,27250,27200,27250,27150,1373
20230724,130100,15679679000,27200,27200,27250,27150,1164
20230724,130000,15648015300,27200,27300,27300,27200,1292
20230724,125900,15612789900,27300,27250,27300,27200,1294
20230724,125800,15577509050,27250,27150,27250,27150,365
20230724,125700,15567572700,27100,27200,27300,27100,1018
20230724,125600,15539917600,27200,27350,27350,27200,3550
20230724,125500,15443253500,27350,27350,27400,27300,3109
20230724,125400,15358143650,27350,27300,27350,27150,7397
20230724,125300,15156411400,27300,27300,27350,27250,2013
20230724,125200,15101457750,27300,27150,27300,27150,3229
20230724,125100,15013563300,27150,27100,27200,27100,1444
20230724,125000,14974353500,27100,27150,27200,27100,640
20230724,124900,14956981300,27150,27200,27250,27150,651
20230724,124800,14939274350,27200,27150,27200,27100,322
20230724,124700,14930530000,27150,27150,27200,27150,322
20230724,124600,14921779150,27150,27200,27200,27150,444
20230724,124500,14909710650,27100,27200,27250,27050,1487
20230724,124400,14869302450,27150,27250,27250,27150,2174
20230724,124300,14810120000,27250,27200,27250,27200,757
20230724,124200,14789506450,27200,27200,27250,27200,1203
20230724,124100,14756779750,27200,27150,27200,27150,1134
20230724,124000,14725958700,27150,27100,27150,27100,581
20230724,123900,14710192600,27100,27150,27150,27050,440
20230724,123800,14698266900,27150,27100,27150,27050,874
20230724,123700,14674581750,27150,27150,27150,27100,495
20230724,123600,14661145500,27150,27150,27150,27100,708
20230724,123500,14641926400,27150,27150,27150,27100,507
20230724,123400,14628162500,27150,27100,27150,27050,660
20230724,123300,14610265400,27050,27100,27150,27050,230
20230724,123200,14604031550,27100,27100,27150,27050,645
20230724,123100,14586563100,27100,27100,27150,27050,518
20230724,123000,14572531050,27100,27150,27150,27100,333
20230724,122900,14563504200,27150,27050,27150,27050,1008
20230724,122800,14536182600,27050,27100,27100,27000,414
20230724,122700,14524977650,27100,27050,27100,27000,562
20230724,122600,14509775950,27100,27050,27100,27050,300
20230724,122500,14501657000,27050,27050,27100,27000,374
20230724,122400,14491549400,27050,27000,27100,27000,368
20230724,122300,14481593100,27050,27000,27050,27000,732
20230724,122200,14461812650,27000,27000,27000,26950,513
20230724,122100,14447965150,27000,27050,27050,27000,468
20230724,122000,14435325050,27000,27050,27100,27000,488
20230724,121900,14422115850,27050,27000,27050,27000,191
20230724,121800,14416958700,27000,27000,27100,27000,240
20230724,121700,14410476800,27100,27050,27150,26950,1561
20230724,121600,14368257450,27050,26950,27050,26950,630
20230724,121500,14351247850,27000,27050,27100,27000,615
20230724,121400,14334619100,27050,27000,27050,26950,592
20230724,121300,14318634000,27000,27000,27150,27000,791
20230724,121200,14297192600,27100,27000,27100,26950,945
20230724,121100,14271663950,27000,26900,27000,26900,884
20230724,121000,14247825500,26950,26950,27000,26900,392
20230724,120900,14237272300,26950,27000,27000,26900,421
20230724,120800,14225922900,27000,26950,27000,26900,1591
20230724,120700,14183039700,26950,26950,26950,26900,227
20230724,120600,14176925150,26950,26900,26950,26900,321
20230724,120500,14168281350,26900,27000,27000,26900,442
20230724,120400,14156379850,27000,27200,27200,26950,2876
20230724,120300,14078593800,27200,27100,27200,27100,8209
20230724,120200,13855707200,27050,26950,27050,26950,982
20230724,120100,13829194050,27000,27000,27050,26950,422
20230724,120000,13817794150,27000,27000,27050,27000,224
20230724,115900,13811741250,26950,27050,27100,26950,1711
20230724,115800,13765523100,27100,27150,27150,27050,652
20230724,115700,13747859150,27100,27050,27150,27050,1093
20230724,115600,13718225350,27100,27100,27100,27050,427
20230724,115500,13706659200,27050,26950,27050,26950,2784
20230724,115400,13631490650,27000,26950,27000,26900,1905
20230724,115300,13580150600,26950,26900,26950,26850,938
20230724,115200,13554916800,26900,26850,26900,26850,664
20230724,115100,13537076650,26850,26850,26850,26800,242
20230724,115000,13530583900,26850,26850,26900,26800,1084
20230724,114900,13501504150,26900,26900,26900,26800,1045
20230724,114800,13473433300,26900,26900,26900,26850,389
20230724,114700,13462972850,26900,26950,26950,26900,246
20230724,114600,13456347500,26950,26850,26950,26800,622
20230724,114500,13439620900,26850,26800,26900,26750,545
20230724,114400,13425010000,26800,26850,26900,26750,2365
20230724,114300,13361615450,26850,26800,26900,26800,766
20230724,114200,13341044850,26850,26900,26900,26800,353
20230724,114100,13331563300,26800,26900,26950,26800,306
20230724,114000,13323332550,26850,26950,26950,26850,1952
20230724,113900,13270824450,26900,26900,26900,26800,906
20230724,113800,13246458750,26850,26800,26900,26800,292
20230724,113700,13238618100,26800,26850,26900,26800,652
20230724,113600,13221112600,26850,26900,26950,26850,599
20230724,113500,13205014600,26850,26900,26900,26850,138
20230724,113400,13201304300,26900,26950,27000,26850,822
20230724,113300,13179170350,26950,27000,27000,26900,1187
20230724,113200,13147148450,27000,26800,27000,26800,1585
20230724,113100,13104418950,26800,26950,26950,26800,433
20230724,113000,13092783750,26950,27000,27000,26950,1163
20230724,112900,13061439850,27000,26950,27000,26950,1513
20230724,112800,13020647950,26950,26900,26950,26850,2202
20230724,112700,12961435000,26900,26900,26900,26850,544
20230724,112600,12946809250,26850,26900,26950,26850,395
20230724,112500,12936178550,26900,26950,26950,26900,294
20230724,112400,12928258850,26900,26850,26950,26850,672
20230724,112300,12910188200,26850,26800,26850,26700,1448
20230724,112200,12871396100,26800,26800,26800,26700,350
20230724,112100,12862031100,26800,26800,26800,26750,360
20230724,112000,12852388500,26800,26750,26800,26700,277
20230724,111900,12844967400,26750,26750,26750,26700,490
20230724,111800,12831867900,26750,26750,26800,26700,378
20230724,111700,12821752300,26750,26700,26750,26650,375
20230724,111600,12811741550,26700,26800,26800,26650,382
20230724,111500,12801527150,26700,26800,26800,26700,336
20230724,111400,12792536950,26800,26800,26800,26600,1455
20230724,111300,12753695300,26800,26850,26900,26700,6734
20230724,111200,12573775350,26850,26800,26850,26750,509
20230724,111100,12560121500,26800,26750,26800,26700,678
20230724,111000,12541994500,26700,26750,26800,26700,383
20230724,110900,12531764050,26800,26600,26800,26600,995
20230724,110800,12505165800,26650,26700,26700,26650,467
20230724,110700,12492703250,26700,26800,26800,26650,1138
20230724,110600,12462279950,26750,26800,26800,26700,681
20230724,110500,12444061650,26800,26800,26850,26800,480
20230724,110400,12431197600,26850,26850,26850,26800,401
20230724,110300,12420433400,26800,26800,26850,26800,483
20230724,110200,12407486450,26800,26900,26900,26800,362
20230724,110100,12397758850,26900,26750,26900,26750,798
20230724,110000,12376352700,26800,26800,26800,26550,1179
20230724,105900,12344877300,26850,26800,26900,26800,523
20230724,105800,12330831300,26800,26800,26900,26600,1806
20230724,105700,12282451500,26800,26800,26850,26750,873
20230724,105600,12259053900,26750,26700,26750,26650,502
20230724,105500,12245646500,26700,26650,26800,26600,1233
20230724,105400,12212709500,26650,26650,26650,26550,1146
20230724,105300,12182226000,26650,26700,26700,26600,535
20230724,105200,12167974650,26700,26650,26700,26650,464
20230724,105100,12155592750,26650,26700,26700,26600,574
20230724,105000,12140289600,26700,26650,26700,26600,435
20230724,104900,12128698100,26650,26500,26650,26500,671
20230724,104800,12110833300,26500,26550,26600,26450,2621
20230724,104700,12041353400,26600,26650,26650,26500,2832
20230724,104600,11966109950,26600,26650,26700,26550,799
20230724,104500,11944854150,26650,26600,26700,26600,683
20230724,104400,11926656100,26600,26700,26800,26600,1652
20230724,104300,11882642200,26700,26800,26800,26700,837
20230724,104200,11860278000,26800,26700,26850,26600,1864
20230724,104100,11810485500,26650,27000,27000,26650,1751
20230724,104000,11763577300,27000,26950,27000,26900,541
20230724,103900,11749001750,26850,27000,27000,26850,1157
20230724,103800,11717826050,27000,26800,27000,26800,1945
20230724,103700,11665516950,26800,26850,26900,26800,1838
20230724,103600,11616160650,26900,26950,27000,26900,2280
20230724,103500,11554707650,26950,27050,27050,26800,1404
20230724,103400,11516850100,27050,27000,27050,26950,2615
20230724,103300,11446246500,27000,26850,27000,26800,3521
20230724,103200,11351363950,26800,26900,26900,26800,1072
20230724,103100,11322547800,26900,26900,26900,26850,679
20230724,103000,11304295700,26900,26850,26900,26800,1600
20230724,102900,11261326900,26850,26900,26900,26800,773
20230724,102800,11240576700,26850,26850,26900,26800,807
20230724,102700,11218899800,26800,26750,26900,26750,1152
20230724,102600,11187970750,26750,26800,26800,26750,840
20230724,102500,11165466700,26800,26900,26950,26650,1640
20230724,102400,11121539500,26900,26750,26900,26750,2857
20230724,102300,11044869150,26700,26750,26750,26650,1343
20230724,102200,11008999750,26750,26700,26750,26700,713
20230724,102100,10989934800,26650,26700,26750,26650,1186
20230724,102000,10958243050,26700,26700,26750,26650,926
20230724,101900,10933520550,26700,26600,26750,26600,1117
20230724,101800,10903708950,26600,26600,26750,26550,1495
20230724,101700,10863890050,26600,26650,26800,26600,2857
20230724,101600,10787744100,26600,26600,26700,26600,1379
20230724,101500,10751017000,26600,26800,26850,26600,2601
20230724,101400,10681378000,26800,26700,26800,26650,1834
20230724,101300,10632330350,26700,26700,26700,26650,1021
20230724,101200,10605084100,26700,26700,26700,26650,696
20230724,101100,10586516500,26700,26650,26700,26600,1418
20230724,101000,10548690750,26650,26600,26700,26600,698
20230724,100900,10530098200,26600,26650,26700,26550,1020
20230724,100800,10502944250,26600,26550,26700,26550,2229
20230724,100700,10443617800,26550,26450,26600,26400,3052
20230724,100600,10362809750,26450,26400,26450,26350,1155
20230724,100500,10332292500,26350,26450,26450,26350,1433
20230724,100400,10294450000,26450,26200,26450,26200,3537
20230724,100300,10201201000,26200,26150,26250,26150,713
20230724,100200,10182514050,26150,26150,26200,26100,1782
20230724,100100,10135927900,26200,26150,26200,26100,443
20230724,100000,10124341700,26150,26150,26200,26150,1952
20230724,095900,10073278100,26250,26200,26250,26150,666
20230724,095800,10055833200,26200,26200,26250,26150,1377
20230724,095700,10019717700,26200,26300,26350,26150,2047
20230724,095600,9965997850,26350,26300,26400,26300,2315
20230724,095500,9905015750,26350,26350,26350,26300,693
20230724,095400,9886788250,26300,26250,26350,26200,7590
20230724,095300,9687726650,26250,26250,26350,26200,1058
20230724,095200,9659967550,26250,26300,26350,26250,747
20230724,095100,9640321250,26300,26300,26300,26200,1786
20230724,095000,9593407200,26350,26400,26450,26250,6493
20230724,094900,9422516300,26450,26650,26650,26450,3574
20230724,094800,9327711000,26650,26650,26650,26600,1043
20230724,094700,9299940700,26650,26750,26750,26600,2518
20230724,094600,9232770000,26750,26850,26900,26700,3695
20230724,094500,9133910750,26850,26800,26900,26800,2915
20230724,094400,9055664650,26800,26800,26800,26750,1437
20230724,094300,9017168550,26750,26700,26800,26700,1741
20230724,094200,8970599650,26750,26550,26800,26550,4616
20230724,094100,8847619650,26500,26600,26600,26500,1701
20230724,094000,8802422800,26600,26500,26700,26450,2523
20230724,093900,8735233300,26450,26550,26600,26450,2815
20230724,093800,8660585900,26600,26650,26750,26550,5083
20230724,093700,8524924150,26650,26650,26700,26650,1818
20230724,093600,8476470250,26600,26650,26650,26550,1756
20230724,093500,8429776500,26650,26550,26700,26500,3344
20230724,093400,8340684400,26450,26650,26650,26350,6548
20230724,093300,8167507300,26650,26550,26700,26300,9447
20230724,093200,7916896450,26550,26500,26600,26450,9077
20230724,093100,7676106200,26500,26300,26550,26250,10853
20230724,093000,7389524450,26300,26300,26350,26250,2356
20230724,092900,7327563650,26250,26250,26300,26250,3158
20230724,092800,7244636350,26250,26150,26250,26100,5848
20230724,092700,7091353300,26200,26100,26200,26050,3106
20230724,092600,7010272850,26050,26100,26200,26050,1783
20230724,092500,6963716450,26100,26050,26100,26050,2447
20230724,092400,6899900050,26050,26000,26050,25850,1988
20230724,092300,6848332500,25850,26000,26050,25850,5037
20230724,092200,6717592900,26050,25850,26100,25800,7004
20230724,092100,6535920200,25750,26000,26000,25700,12409
20230724,092000,6214780100,26000,25850,26000,25600,6696
20230724,091900,6041468900,25800,25600,25800,25550,14716
20230724,091800,5664632250,25600,25700,25750,25600,7128
20230724,091700,5481817650,25800,25900,25900,25550,13866
20230724,091600,5125669500,25800,25700,25950,25650,4461
20230724,091500,5010763950,25700,25850,26000,25650,9536
20230724,091400,4765046950,25850,25900,26000,25750,7016
20230724,091300,4583663500,25900,26000,26100,25850,8860
20230724,091200,4353855000,25900,26200,26250,25800,10802
20230724,091100,4073011250,26200,25950,26500,25800,13035
20230724,091000,3731449650,25800,25850,26050,25750,18135
20230724,090900,3263606000,25800,26050,26200,25800,16925
20230724,090800,2823722550,26100,26050,26500,26000,15805
20230724,090700,2409841550,26050,26400,26500,26000,14809
20230724,090600,2021328200,26400,26600,26600,26350,10134
20230724,090500,1753146800,26600,26550,26700,26450,5133
20230724,090400,1616579050,26400,26650,26700,26350,16041
20230724,090300,1192059600,26600,26750,26900,26400,18543
20230724,090200,699768100,26750,27200,27200,26700,16024
20230724,090100,268262300,27200,27200,27300,27100,1863
20230724,090000,217599350,27300,27450,27450,27150,7730