stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203200,11475066850,7000,7000,7000,7000,46115
20230724,203100,11475066850,7000,7000,7000,7000,0
20230724,203000,11475066850,7000,7000,7000,7000,0
20230724,202900,11475066850,7000,7000,7000,7000,0
20230724,202800,11475066850,7000,7000,7000,7000,0
20230724,202700,11475066850,7000,7000,7000,7000,0
20230724,202600,11475066850,7000,7000,7000,7000,0
20230724,202500,11475066850,7000,7000,7000,7000,0
20230724,202400,11475066850,7000,7000,7000,7000,0
20230724,202300,11475066850,7000,7000,7000,7000,0
20230724,202200,11475066850,7000,7000,7000,7000,0
20230724,202100,11475066850,7000,7000,7000,7000,0
20230724,202000,11475066850,7000,7000,7000,7000,0
20230724,201900,11475066850,7000,7000,7000,7000,0
20230724,201800,11475066850,7000,7000,7000,7000,0
20230724,201700,11475066850,7000,7000,7000,7000,0
20230724,201600,11475066850,7000,7000,7000,7000,0
20230724,201500,11475066850,7000,7000,7000,7000,0
20230724,201400,11475066850,7000,7000,7000,7000,0
20230724,201300,11475066850,7000,7000,7000,7000,0
20230724,201200,11475066850,7000,7000,7000,7000,0
20230724,201100,11475066850,7000,7000,7000,7000,0
20230724,201000,11475066850,7000,7000,7000,7000,0
20230724,200900,11475066850,7000,7000,7000,7000,0
20230724,200800,11475066850,7000,7000,7000,7000,0
20230724,200700,11475066850,7000,7000,7000,7000,0
20230724,200600,11475066850,7000,7000,7000,7000,0
20230724,200500,11475066850,7000,7000,7000,7000,0
20230724,200400,11475066850,7000,7000,7000,7000,0
20230724,200300,11475066850,7000,7000,7000,7000,0
20230724,200200,11475066850,7000,7000,7000,7000,46115
20230724,200100,11475066850,7000,7000,7000,7000,0
20230724,200000,11475066850,7000,7000,7000,7000,0
20230724,195900,11475066850,7000,7000,7000,7000,0
20230724,195800,11475066850,7000,7000,7000,7000,0
20230724,195700,11475066850,7000,7000,7000,7000,0
20230724,195600,11475066850,7000,7000,7000,7000,0
20230724,195500,11475066850,7000,7000,7000,7000,0
20230724,195400,11475066850,7000,7000,7000,7000,0
20230724,195300,11475066850,7000,7000,7000,7000,0
20230724,195200,11475066850,7000,7000,7000,7000,0
20230724,195100,11475066850,7000,7000,7000,7000,0
20230724,195000,11475066850,7000,7000,7000,7000,0
20230724,194900,11475066850,7000,7000,7000,7000,0
20230724,194800,11475066850,7000,7000,7000,7000,0
20230724,194700,11475066850,7000,7000,7000,7000,0
20230724,194600,11475066850,7000,7000,7000,7000,0
20230724,194500,11475066850,7000,7000,7000,7000,0
20230724,194400,11475066850,7000,7000,7000,7000,0
20230724,194300,11475066850,7000,7000,7000,7000,0
20230724,194200,11475066850,7000,7000,7000,7000,0
20230724,194100,11475066850,7000,7000,7000,7000,0
20230724,194000,11475066850,7000,7000,7000,7000,0
20230724,193900,11475066850,7000,7000,7000,7000,0
20230724,193800,11475066850,7000,7000,7000,7000,0
20230724,193700,11475066850,7000,7000,7000,7000,0
20230724,193600,11475066850,7000,7000,7000,7000,0
20230724,193500,11475066850,7000,7000,7000,7000,0
20230724,193400,11475066850,7000,7000,7000,7000,0
20230724,193300,11475066850,7000,7000,7000,7000,0
20230724,193200,11475066850,7000,7000,7000,7000,46115
20230724,193100,11475066850,7000,7000,7000,7000,0
20230724,193000,11475066850,7000,7000,7000,7000,0
20230724,192900,11475066850,7000,7000,7000,7000,0
20230724,192800,11475066850,7000,7000,7000,7000,0
20230724,192700,11475066850,7000,7000,7000,7000,0
20230724,192600,11475066850,7000,7000,7000,7000,0
20230724,192500,11475066850,7000,7000,7000,7000,0
20230724,192400,11475066850,7000,7000,7000,7000,0
20230724,192300,11475066850,7000,7000,7000,7000,0
20230724,192200,11475066850,7000,7000,7000,7000,0
20230724,192100,11475066850,7000,7000,7000,7000,0
20230724,192000,11475066850,7000,7000,7000,7000,0
20230724,191900,11475066850,7000,7000,7000,7000,0
20230724,191800,11475066850,7000,7000,7000,7000,0
20230724,191700,11475066850,7000,7000,7000,7000,0
20230724,191600,11475066850,7000,7000,7000,7000,0
20230724,191500,11475066850,7000,7000,7000,7000,0
20230724,191400,11475066850,7000,7000,7000,7000,0
20230724,191300,11475066850,7000,7000,7000,7000,0
20230724,191200,11475066850,7000,7000,7000,7000,0
20230724,191100,11475066850,7000,7000,7000,7000,0
20230724,191000,11475066850,7000,7000,7000,7000,0
20230724,190900,11475066850,7000,7000,7000,7000,0
20230724,190800,11475066850,7000,7000,7000,7000,0
20230724,190700,11475066850,7000,7000,7000,7000,0
20230724,190600,11475066850,7000,7000,7000,7000,0
20230724,190500,11475066850,7000,7000,7000,7000,0
20230724,190400,11475066850,7000,7000,7000,7000,0
20230724,190300,11475066850,7000,7000,7000,7000,0
20230724,190200,11475066850,7000,7000,7000,7000,46115
20230724,190100,11475066850,7000,7000,7000,7000,0
20230724,190000,11475066850,7000,7000,7000,7000,0
20230724,185900,11475066850,7000,7000,7000,7000,0
20230724,185800,11475066850,7000,7000,7000,7000,0
20230724,185700,11475066850,7000,7000,7000,7000,0
20230724,185600,11475066850,7000,7000,7000,7000,0
20230724,185500,11475066850,7000,7000,7000,7000,0
20230724,185400,11475066850,7000,7000,7000,7000,0
20230724,185300,11475066850,7000,7000,7000,7000,0
20230724,185200,11475066850,7000,7000,7000,7000,0
20230724,185100,11475066850,7000,7000,7000,7000,0
20230724,185000,11475066850,7000,7000,7000,7000,0
20230724,184900,11475066850,7000,7000,7000,7000,0
20230724,184800,11475066850,7000,7000,7000,7000,0
20230724,184700,11475066850,7000,7000,7000,7000,0
20230724,184600,11475066850,7000,7000,7000,7000,0
20230724,184500,11475066850,7000,7000,7000,7000,0
20230724,184400,11475066850,7000,7000,7000,7000,0
20230724,184300,11475066850,7000,7000,7000,7000,0
20230724,184200,11475066850,7000,7000,7000,7000,0
20230724,184100,11475066850,7000,7000,7000,7000,0
20230724,184000,11475066850,7000,7000,7000,7000,0
20230724,183900,11475066850,7000,7000,7000,7000,0
20230724,183800,11475066850,7000,7000,7000,7000,0
20230724,183700,11475066850,7000,7000,7000,7000,0
20230724,183600,11475066850,7000,7000,7000,7000,0
20230724,183500,11475066850,7000,7000,7000,7000,0
20230724,183400,11475066850,7000,7000,7000,7000,0
20230724,183300,11475066850,7000,7000,7000,7000,0
20230724,183200,11475066850,7000,7000,7000,7000,46115
20230724,183100,11475066850,7000,7000,7000,7000,0
20230724,183000,11475066850,7000,7000,7000,7000,0
20230724,182900,11475066850,7000,7000,7000,7000,0
20230724,182800,11475066850,7000,7000,7000,7000,0
20230724,182700,11475066850,7000,7000,7000,7000,0
20230724,182600,11475066850,7000,7000,7000,7000,0
20230724,182500,11475066850,7000,7000,7000,7000,0
20230724,182400,11475066850,7000,7000,7000,7000,0
20230724,182300,11475066850,7000,7000,7000,7000,0
20230724,182200,11475066850,7000,7000,7000,7000,0
20230724,182100,11475066850,7000,7000,7000,7000,0
20230724,182000,11475066850,7000,7000,7000,7000,0
20230724,181900,11475066850,7000,7000,7000,7000,0
20230724,181800,11475066850,7000,7000,7000,7000,0
20230724,181700,11475066850,7000,7000,7000,7000,0
20230724,181600,11475066850,7000,7000,7000,7000,0
20230724,181500,11475066850,7000,7000,7000,7000,0
20230724,181400,11475066850,7000,7000,7000,7000,0
20230724,181300,11475066850,7000,7000,7000,7000,0
20230724,181200,11475066850,7000,7000,7000,7000,0
20230724,181100,11475066850,7000,7000,7000,7000,0
20230724,181000,11475066850,7000,7000,7000,7000,0
20230724,180900,11475066850,7000,7000,7000,7000,0
20230724,180800,11475066850,7000,7000,7000,7000,0
20230724,180700,11475066850,7000,7000,7000,7000,0
20230724,180600,11475066850,7000,7000,7000,7000,0
20230724,180500,11475066850,7000,7000,7000,7000,0
20230724,180400,11475066850,7000,7000,7000,7000,0
20230724,180300,11475066850,7000,7000,7000,7000,0
20230724,180200,11475066850,7000,7000,7000,7000,46115
20230724,180100,11475066850,7000,7000,7000,7000,0
20230724,180000,11475066850,7000,7000,7000,7000,0
20230724,175900,11475066850,7000,7000,7000,7000,0
20230724,175800,11475066850,7000,7000,7000,7000,0
20230724,175700,11475066850,7000,7000,7000,7000,0
20230724,175600,11475066850,7000,7000,7000,7000,0
20230724,175500,11475066850,7000,7000,7000,7000,0
20230724,175400,11475066850,7000,7000,7000,7000,0
20230724,175300,11475066850,7000,7000,7000,7000,0
20230724,175200,11475066850,7000,7000,7000,7000,0
20230724,175100,11475066850,7000,7000,7000,7000,0
20230724,175000,11475066850,7000,7000,7000,7000,0
20230724,174900,11475066850,7000,7000,7000,7000,0
20230724,174800,11475066850,7000,7000,7000,7000,0
20230724,174700,11475066850,7000,7000,7000,7000,0
20230724,174600,11475066850,7000,7000,7000,7000,0
20230724,174500,11475066850,7000,7000,7000,7000,0
20230724,174400,11475066850,7000,7000,7000,7000,0
20230724,174300,11475066850,7000,7000,7000,7000,0
20230724,174200,11475066850,7000,7000,7000,7000,0
20230724,174100,11475066850,7000,7000,7000,7000,0
20230724,174000,11475066850,7000,7000,7000,7000,0
20230724,173900,11475066850,7000,7000,7000,7000,0
20230724,173800,11475066850,7000,7000,7000,7000,0
20230724,173700,11475066850,7000,7000,7000,7000,0
20230724,173600,11475066850,7000,7000,7000,7000,0
20230724,173500,11475066850,7000,7000,7000,7000,0
20230724,173400,11475066850,7000,7000,7000,7000,0
20230724,173300,11475066850,7000,7000,7000,7000,0
20230724,173200,11475066850,7000,7000,7000,7000,46115
20230724,173100,11475066850,7000,7000,7000,7000,0
20230724,173000,11475066850,7000,7000,7000,7000,0
20230724,172900,11475066850,7000,7000,7000,7000,0
20230724,172800,11475066850,7000,7000,7000,7000,0
20230724,172700,11475066850,7000,7000,7000,7000,0
20230724,172600,11475066850,7000,7000,7000,7000,0
20230724,172500,11475066850,7000,7000,7000,7000,0
20230724,172400,11475066850,7000,7000,7000,7000,0
20230724,172300,11475066850,7000,7000,7000,7000,0
20230724,172200,11475066850,7000,7000,7000,7000,0
20230724,172100,11475066850,7000,7000,7000,7000,0
20230724,172000,11475066850,7000,7000,7000,7000,0
20230724,171900,11475066850,7000,7000,7000,7000,0
20230724,171800,11475066850,7000,7000,7000,7000,0
20230724,171700,11475066850,7000,7000,7000,7000,0
20230724,171600,11475066850,7000,7000,7000,7000,0
20230724,171500,11475066850,7000,7000,7000,7000,0
20230724,171400,11475066850,7000,7000,7000,7000,0
20230724,171300,11475066850,7000,7000,7000,7000,0
20230724,171200,11475066850,7000,7000,7000,7000,0
20230724,171100,11475066850,7000,7000,7000,7000,0
20230724,171000,11475066850,7000,7000,7000,7000,0
20230724,170900,11475066850,7000,7000,7000,7000,0
20230724,170800,11475066850,7000,7000,7000,7000,0
20230724,170700,11475066850,7000,7000,7000,7000,0
20230724,170600,11475066850,7000,7000,7000,7000,0
20230724,170500,11475066850,7000,7000,7000,7000,0
20230724,170400,11475066850,7000,7000,7000,7000,0
20230724,170300,11475066850,7000,7000,7000,7000,0
20230724,170200,11475066850,7000,7000,7000,7000,46115
20230724,170100,11475066850,7000,7000,7000,7000,0
20230724,170000,11475066850,7000,7000,7000,7000,0
20230724,165900,11475066850,7000,7000,7000,7000,0
20230724,165800,11475066850,7000,7000,7000,7000,0
20230724,165700,11475066850,7000,7000,7000,7000,0
20230724,165600,11475066850,7000,7000,7000,7000,0
20230724,165500,11475066850,7000,7000,7000,7000,0
20230724,165400,11475066850,7000,7000,7000,7000,0
20230724,165300,11475066850,7000,7000,7000,7000,0
20230724,165200,11475066850,7000,7000,7000,7000,0
20230724,165100,11475066850,7000,7000,7000,7000,0
20230724,165000,11475066850,7000,7000,7000,7000,0
20230724,164900,11475066850,7000,7000,7000,7000,0
20230724,164800,11475066850,7000,7000,7000,7000,0
20230724,164700,11475066850,7000,7000,7000,7000,0
20230724,164600,11475066850,7000,7000,7000,7000,0
20230724,164500,11475066850,7000,7000,7000,7000,0
20230724,164400,11475066850,7000,7000,7000,7000,0
20230724,164300,11475066850,7000,7000,7000,7000,0
20230724,164200,11475066850,7000,7000,7000,7000,0
20230724,164100,11475066850,7000,7000,7000,7000,0
20230724,164000,11475066850,7000,7000,7000,7000,0
20230724,163900,11475066850,7000,7000,7000,7000,0
20230724,163800,11475066850,7000,7000,7000,7000,0
20230724,163700,11475066850,7000,7000,7000,7000,0
20230724,163600,11475066850,7000,7000,7000,7000,0
20230724,163500,11475066850,7000,7000,7000,7000,0
20230724,163400,11475066850,7000,7000,7000,7000,0
20230724,163300,11475066850,7000,7000,7000,7000,0
20230724,163200,11475066850,7000,7000,7000,7000,46115
20230724,163100,11475066850,7000,7000,7000,7000,0
20230724,163000,11475066850,7000,7000,7000,7000,0
20230724,162900,11475066850,7000,7000,7000,7000,0
20230724,162800,11475066850,7000,7000,7000,7000,0
20230724,162700,11475066850,7000,7000,7000,7000,0
20230724,162600,11475066850,7000,7000,7000,7000,0
20230724,162500,11475066850,7000,7000,7000,7000,0
20230724,162400,11475066850,7000,7000,7000,7000,0
20230724,162300,11475066850,7000,7000,7000,7000,0
20230724,162200,11475066850,7000,7000,7000,7000,0
20230724,162100,11475066850,7000,7000,7000,7000,0
20230724,162000,11475066850,7000,7000,7000,7000,0
20230724,161900,11475066850,7000,7000,7000,7000,0
20230724,161800,11475066850,7000,7000,7000,7000,0
20230724,161700,11475066850,7000,7000,7000,7000,0
20230724,161600,11475066850,7000,7000,7000,7000,0
20230724,161500,11475066850,7000,7000,7000,7000,0
20230724,161400,11475066850,7000,7000,7000,7000,0
20230724,161300,11475066850,7000,7000,7000,7000,0
20230724,161200,11475066850,7000,7000,7000,7000,0
20230724,161100,11475066850,7000,7000,7000,7000,0
20230724,161000,11475066850,7000,7000,7000,7000,0
20230724,160900,11475066850,7000,7000,7000,7000,0
20230724,160800,11475066850,7000,7000,7000,7000,0
20230724,160700,11475066850,7000,7000,7000,7000,0
20230724,160600,11475066850,7000,7000,7000,7000,0
20230724,160500,11475066850,7000,7000,7000,7000,0
20230724,160400,11475066850,7000,7000,7000,7000,0
20230724,160300,11475066850,7000,7000,7000,7000,0
20230724,160200,11475066850,7000,7000,7000,7000,46115
20230724,160100,11475066850,7000,7000,7000,7000,0
20230724,160000,11475066850,7000,7000,7000,7000,0
20230724,155900,11475066850,7000,7000,7000,7000,0
20230724,155800,11475066850,7000,7000,7000,7000,0
20230724,155700,11475066850,7000,7000,7000,7000,0
20230724,155600,11475066850,7000,7000,7000,7000,0
20230724,155500,11475066850,7000,7000,7000,7000,0
20230724,155400,11475066850,7000,7000,7000,7000,0
20230724,155300,11475066850,7000,7000,7000,7000,0
20230724,155200,11475066850,7000,7000,7000,7000,0
20230724,155100,11475066850,7000,7000,7000,7000,0
20230724,155000,11475066850,7000,7000,7000,7000,0
20230724,154900,11475066850,7000,7000,7000,7000,0
20230724,154800,11475066850,7000,7000,7000,7000,0
20230724,154700,11475066850,7000,7000,7000,7000,0
20230724,154600,11475066850,7000,7000,7000,7000,0
20230724,154500,11475066850,7000,7000,7000,7000,0
20230724,154400,11475066850,7000,7000,7000,7000,0
20230724,154300,11475066850,7000,7000,7000,7000,0
20230724,154200,11475066850,7000,7000,7000,7000,0
20230724,154100,11475066850,7000,7000,7000,7000,0
20230724,154000,11475066850,7000,7000,7000,7000,0
20230724,153900,11475066850,7000,7000,7000,7000,0
20230724,153800,11475066850,7000,7000,7000,7000,0
20230724,153700,11475066850,7000,7000,7000,7000,0
20230724,153600,11475066850,7000,7000,7000,7000,0
20230724,153500,11475066850,7000,7000,7000,7000,0
20230724,153400,11475066850,7000,7000,7000,7000,0
20230724,153300,11475066850,7000,7000,7000,7000,0
20230724,153200,11475066850,7000,7000,7000,7000,46115
20230724,153100,11475066850,7000,7000,7000,7000,0
20230724,153000,11475066850,7000,7000,7000,7000,46115
20230724,152900,11152261850,7020,7020,7020,7020,0
20230724,152800,11152261850,7020,7020,7020,7020,0
20230724,152700,11152261850,7020,7020,7020,7020,0
20230724,152600,11152261850,7020,7020,7020,7020,0
20230724,152500,11152261850,7020,7020,7020,7020,0
20230724,152400,11152261850,7020,7020,7020,7020,0
20230724,152300,11152261850,7020,7020,7020,7020,0
20230724,152200,11152261850,7020,7020,7020,7020,0
20230724,152100,11152261850,7020,7020,7020,7020,0
20230724,152000,11152261850,7020,7020,7020,7020,0
20230724,151900,11152261850,7020,7020,7020,7010,5229
20230724,151800,11115583780,7020,7020,7030,7010,6225
20230724,151700,11071923670,7020,7030,7040,7010,7564
20230724,151600,11018785520,7030,7030,7040,7020,6577
20230724,151500,10972534620,7030,7010,7030,7010,7833
20230724,151400,10917555350,7010,7020,7030,7010,4651
20230724,151300,10884910640,7010,7020,7020,7000,13684
20230724,151200,10789039990,7010,7010,7020,7010,1438
20230724,151100,10778949490,7020,7020,7020,7010,1565
20230724,151000,10767973470,7010,7020,7020,7010,2621
20230724,150900,10749590190,7020,7010,7020,7010,685
20230724,150800,10744788180,7010,7010,7020,7010,1220
20230724,150700,10736235340,7010,7020,7030,7010,4484
20230724,150600,10704777580,7030,7020,7030,7010,1309
20230724,150500,10695598190,7020,7020,7030,7020,3705
20230724,150400,10669588890,7020,7030,7030,7020,4318
20230724,150300,10639276160,7020,7020,7030,7020,1297
20230724,150200,10630168100,7020,7020,7030,7020,2311
20230724,150100,10613944870,7030,7030,7040,7020,651
20230724,150000,10609374090,7040,7020,7040,7010,873
20230724,145900,10603246620,7020,7030,7040,7020,9684
20230724,145800,10535247820,7030,7020,7030,7020,1645
20230724,145700,10523685070,7030,7030,7030,7020,1379
20230724,145600,10513994910,7020,7050,7050,7020,6931
20230724,145500,10465219140,7050,7040,7050,7040,2666
20230724,145400,10446429180,7040,7060,7060,7040,904
20230724,145300,10440060430,7050,7060,7070,7040,5028
20230724,145200,10404631820,7060,7050,7060,7040,1389
20230724,145100,10394832390,7050,7040,7060,7040,555
20230724,145000,10390918390,7050,7050,7070,7040,1213
20230724,144900,10382369420,7050,7050,7070,7050,2345
20230724,144800,10365819910,7050,7050,7070,7050,740
20230724,144700,10360594720,7060,7020,7060,7020,6163
20230724,144600,10317161310,7020,7020,7030,7020,3672
20230724,144500,10291377160,7030,7030,7030,7020,487
20230724,144400,10287958370,7030,7040,7040,7020,3918
20230724,144300,10260423720,7020,7020,7020,7010,1036
20230724,144200,10253151050,7020,7020,7030,7020,525
20230724,144100,10249465130,7020,7020,7030,7020,2962
20230724,144000,10228665700,7030,7050,7050,7030,5116
20230724,143900,10192662020,7040,7040,7060,7040,7001
20230724,143800,10143345720,7040,7050,7060,7040,1267
20230724,143700,10134414230,7050,7060,7060,7050,468
20230724,143600,10131114750,7060,7050,7060,7050,511
20230724,143500,10127512150,7060,7060,7060,7050,4103
20230724,143400,10098579680,7060,7060,7070,7060,2309
20230724,143300,10082259350,7060,7050,7060,7050,1118
20230724,143200,10074367170,7050,7050,7060,7050,938
20230724,143100,10067749170,7040,7050,7060,7040,206
20230724,143000,10066297890,7050,7060,7070,7040,2800
20230724,142900,10046560020,7060,7070,7070,7050,2885
20230724,142800,10026191860,7060,7050,7060,7050,1482
20230724,142700,10015740080,7060,7060,7060,7050,7213
20230724,142600,9964826040,7060,7070,7070,7050,2454
20230724,142500,9947498760,7060,7060,7060,7060,309
20230724,142400,9945317220,7060,7060,7060,7060,606
20230724,142300,9941038860,7050,7050,7050,7050,6685
20230724,142200,9893909610,7050,7060,7060,7050,6013
20230724,142100,9851477840,7050,7050,7080,7050,14213
20230724,142000,9751080370,7050,7050,7050,7040,1996
20230724,141900,9737008770,7050,7040,7050,7040,830
20230724,141800,9731165350,7020,7030,7040,7010,405
20230724,141700,9728320460,7010,7020,7030,7010,358
20230724,141600,9725805370,7020,7030,7030,7020,1006
20230724,141500,9718740190,7010,7010,7010,7010,1002
20230724,141400,9711716170,7010,7020,7020,7010,4386
20230724,141300,9680954900,7030,7040,7040,7030,1112
20230724,141200,9673129730,7030,7020,7030,7020,387
20230724,141100,9670410120,7020,7020,7020,7020,1558
20230724,141000,9659472960,7020,7030,7030,7020,100
20230724,140900,9658770720,7010,7020,7020,7010,218
20230724,140800,9657241620,7010,7010,7010,7010,347
20230724,140700,9654809150,7010,7030,7030,7010,934
20230724,140600,9648261320,7010,7030,7040,7010,2253
20230724,140500,9632449560,7030,7040,7040,7020,204
20230724,140400,9631014880,7040,7030,7040,7030,74
20230724,140300,9630494560,7030,7030,7030,7010,8861
20230724,140200,9568372080,7040,7040,7040,7030,2385
20230724,140100,9551600410,7040,7040,7040,7030,69
20230724,140000,9551114960,7030,7030,7040,7030,260
20230724,135900,9549285630,7030,7030,7030,7020,501
20230724,135800,9545763610,7030,7000,7030,7000,68
20230724,135700,9545286110,7020,7010,7030,7010,53
20230724,135600,9544913930,7000,7020,7030,7000,1403
20230724,135500,9535067870,7010,6980,7010,6980,3765
20230724,135400,9508714700,6980,6980,7000,6980,1217
20230724,135300,9500215820,6980,6980,7000,6970,1629
20230724,135200,9488852040,7000,7000,7000,7000,142
20230724,135100,9487858040,7000,6970,7000,6970,112
20230724,135000,9487075840,7000,6990,7000,6970,6229
20230724,134900,9443649010,6980,6980,6980,6980,128
20230724,134800,9442755570,6980,6980,6990,6980,1109
20230724,134700,9435014690,6970,6990,7000,6970,1960
20230724,134600,9421332570,6990,6980,6990,6970,1380
20230724,134500,9411698900,6970,6970,6980,6970,1549
20230724,134400,9400900050,6970,6980,6980,6970,593
20230724,134300,9396764620,6970,6970,6990,6970,3351
20230724,134200,9373397370,6990,6970,6990,6970,2569
20230724,134100,9355489750,6980,6980,7000,6970,1645
20230724,134000,9344013010,6980,7000,7000,6970,11493
20230724,133900,9263818160,7000,6990,7010,6990,1119
20230724,133800,9255990020,7000,7000,7010,7000,786
20230724,133700,9250487070,7000,6990,7000,6990,3727
20230724,133600,9224408020,7000,7000,7000,7000,1006
20230724,133500,9217366020,6980,6990,6990,6980,1607
20230724,133400,9206142050,6990,6990,7000,6990,813
20230724,133300,9200457300,6990,6990,6990,6990,314
20230724,133200,9198262440,6990,6990,6990,6990,1699
20230724,133100,9186386430,6990,6990,7000,6990,398
20230724,133000,9183604390,6990,6990,7000,6990,1243
20230724,132900,9174914700,7000,6990,7000,6990,1881
20230724,132800,9161756700,6990,6990,6990,6980,1515
20230724,132700,9151176980,6990,6980,6990,6980,2694
20230724,132600,9132357700,6980,6990,6990,6980,717
20230724,132500,9127352880,6990,6990,6990,6980,1389
20230724,132400,9117646070,6990,6980,6990,6980,369
20230724,132300,9115067420,6980,6990,7000,6980,1122
20230724,132200,9107225690,6990,7000,7000,6980,1286
20230724,132100,9098248010,6990,6980,6990,6980,1250
20230724,132000,9089522960,6980,6970,7000,6970,2113
20230724,131900,9074774620,6970,6990,6990,6970,7948
20230724,131800,9019319990,6990,6990,6990,6990,200
20230724,131700,9017921990,7000,7000,7000,6980,657
20230724,131600,9013335850,6990,6990,7000,6980,2662
20230724,131500,8994750480,6990,6990,6990,6970,3894
20230724,131400,8967578600,6990,6990,6990,6980,4880
20230724,131300,8933500780,7000,6990,7000,6990,598
20230724,131200,8929320230,6990,6980,7000,6980,1317
20230724,131100,8920111640,6980,7000,7000,6970,5873
20230724,131000,8879109700,7000,7010,7010,7000,1804
20230724,130900,8866475760,7010,7010,7010,7010,578
20230724,130800,8862423980,7010,7020,7020,7010,278
20230724,130700,8860474380,7020,7020,7030,7010,1298
20230724,130600,8851355610,7020,6980,7030,6980,1014
20230724,130500,8844228790,7020,7020,7020,7020,1744
20230724,130400,8831985910,6970,7020,7030,6970,5952
20230724,130300,8790336500,7010,6980,7010,6980,654
20230724,130200,8785756250,6980,6990,7000,6980,6736
20230724,130100,8738670080,6990,6980,6990,6980,1584
20230724,130000,8727599540,6990,6990,6990,6980,1341
20230724,125900,8718237970,6980,6980,6980,6980,1314
20230724,125800,8709066250,6980,6990,6990,6980,3062
20230724,125700,8687688040,6990,6980,6990,6980,1689
20230724,125600,8675891110,6990,6990,6990,6980,8704
20230724,125500,8615132230,6990,6990,7000,6980,3500
20230724,125400,8590677260,6990,7000,7000,6980,6705
20230724,125300,8543819800,7000,7000,7000,6990,961
20230724,125200,8537093470,7000,6990,7000,6990,1293
20230724,125100,8528048460,6990,6990,7000,6990,217
20230724,125000,8526531600,7000,7000,7000,6990,636
20230724,124900,8522081800,7000,6990,7000,6990,815
20230724,124800,8516382930,7000,7000,7000,6990,556
20230724,124700,8512490980,7000,6990,7000,6990,2679
20230724,124600,8493760570,6990,7010,7020,6990,13020
20230724,124500,8402622500,7020,7030,7030,7020,84
20230724,124400,8402032080,7030,7000,7030,7000,2561
20230724,124300,8384105020,7000,7010,7010,7000,1327
20230724,124200,8374809620,7010,7010,7020,7010,1672
20230724,124100,8363087870,7010,7010,7020,7010,4826
20230724,124000,8329253590,7020,7020,7020,7010,1735
20230724,123900,8317073980,7020,7030,7030,7020,1764
20230724,123800,8304690450,7030,7020,7030,7020,10
20230724,123700,8304620160,7030,7030,7030,7030,209
20230724,123600,8303150890,7020,7030,7030,7020,2065
20230724,123500,8288650940,7030,7030,7040,7020,1493
20230724,123400,8278161730,7040,7030,7040,7030,911
20230724,123300,8271757330,7030,7020,7040,7020,1012
20230724,123200,8264642590,7010,7020,7020,7010,476
20230724,123100,8261303830,7020,7020,7020,7020,160
20230724,123000,8260180630,7020,7020,7020,7010,1404
20230724,122900,8250326960,7010,7010,7020,7010,74
20230724,122800,8249808010,7010,7020,7020,7010,569
20230724,122700,8245816180,7020,7020,7020,7020,1542
20230724,122600,8234991340,7040,7030,7040,7010,361
20230724,122500,8232451770,7030,7020,7030,7010,1479
20230724,122400,8222082920,7020,7020,7030,7010,1647
20230724,122300,8210531240,7020,7020,7030,7010,763
20230724,122200,8205178480,7020,7030,7040,7020,610
20230724,122100,8200895370,7020,7020,7030,7020,116
20230724,122000,8200080200,7020,7020,7020,7020,1362
20230724,121900,8190518960,7020,7030,7040,7020,861
20230724,121800,8184468680,7020,7010,7020,7010,270
20230724,121700,8182574050,7010,7010,7010,7010,588
20230724,121600,8178452170,7020,7010,7020,7010,80
20230724,121500,8177891360,7020,7020,7020,7020,2
20230724,121400,8177877320,7020,7010,7020,7010,941
20230724,121300,8171278340,7010,7030,7030,7010,772
20230724,121200,8165861320,7010,7020,7020,7010,296
20230724,121100,8163783710,7020,7000,7020,7000,329
20230724,121000,8161480690,7000,7020,7020,6990,1399
20230724,120900,8151679790,6990,7040,7040,6990,11179
20230724,120800,8073294510,7040,7030,7040,7030,322
20230724,120700,8071030630,7030,7030,7030,7030,301
20230724,120600,8068914600,7030,7020,7030,7020,241
20230724,120500,8067220470,7030,7030,7030,7020,777
20230724,120400,8061761510,7020,7030,7030,7020,51
20230724,120300,8061403310,7030,7020,7030,7020,1543
20230724,120200,8050569490,7030,7030,7030,7030,70
20230724,120100,8050077390,7030,7020,7030,7020,303
20230724,120000,8047950180,7020,7030,7040,7020,620
20230724,115900,8043593880,7030,7010,7030,7010,403
20230724,115800,8040764630,7010,7010,7020,7000,2647
20230724,115700,8022211290,7020,7040,7040,7000,3532
20230724,115600,7997471340,7030,7050,7050,7030,3943
20230724,115500,7969707520,7050,7060,7060,7050,1416
20230724,115400,7959723790,7060,7050,7060,7050,775
20230724,115300,7954252900,7050,7050,7060,7040,2982
20230724,115200,7933218210,7040,7050,7060,7040,86
20230724,115100,7932612050,7040,7040,7050,7030,7832
20230724,115000,7877456440,7040,7000,7040,7000,542
20230724,114900,7873655400,7040,7020,7040,7000,3773
20230724,114800,7847108000,7020,7020,7020,6990,4986
20230724,114700,7812121010,6990,6990,7000,6990,1588
20230724,114600,7801019890,6990,7000,7000,6990,4150
20230724,114500,7772004790,7020,6990,7030,6990,2183
20230724,114400,7756741060,7000,7000,7000,7000,914
20230724,114300,7750343060,7000,7000,7000,7000,218
20230724,114200,7748817060,7000,7010,7010,7000,4236
20230724,114100,7719163840,7020,7030,7030,7010,688
20230724,114000,7714335420,7020,7010,7030,7010,726
20230724,113900,7709238060,7000,6990,7010,6990,1999
20230724,113800,7695240340,6990,6990,7000,6990,1795
20230724,113700,7682687290,6990,6990,6990,6990,5459
20230724,113600,7644528880,6990,6990,7000,6990,1160
20230724,113500,7636416370,7000,6990,7000,6990,2452
20230724,113400,7619271370,6990,7000,7000,6990,4324
20230724,113300,7589016090,7000,7010,7010,7000,2639
20230724,113200,7570540600,7010,7010,7010,7000,418
20230724,113100,7567612840,7010,7010,7030,7000,1485
20230724,113000,7557203180,7010,7010,7030,7010,1318
20230724,112900,7547963000,7010,7010,7010,7010,1695
20230724,112800,7536081050,7010,7010,7010,7010,380
20230724,112700,7533417250,7010,7010,7020,7010,719
20230724,112600,7528376920,7010,7000,7010,7000,3646
20230724,112500,7502845870,7000,7000,7010,7000,1458
20230724,112400,7492639780,7040,7010,7040,7000,3474
20230724,112300,7468303660,7010,7020,7020,7010,1924
20230724,112200,7454815750,7010,7010,7020,7010,1352
20230724,112100,7445337190,7020,7020,7020,7010,1522
20230724,112000,7434662910,7010,7050,7050,7010,7291
20230724,111900,7383471830,7050,7030,7050,7030,622
20230724,111800,7379086830,7050,7020,7050,7020,11332
20230724,111700,7299493560,7020,7050,7060,7020,4550
20230724,111600,7267467030,7060,7070,7070,7050,1374
20230724,111500,7257766130,7070,7040,7080,7030,4671
20230724,111400,7224739560,7040,7060,7060,7030,2773
20230724,111300,7205244840,7060,7050,7060,7030,3979
20230724,111200,7177204400,7030,7040,7050,7030,2631
20230724,111100,7158689420,7050,7040,7050,7040,353
20230724,111000,7156203780,7040,7050,7050,7040,1021
20230724,110900,7149014240,7050,7050,7060,7040,1453
20230724,110800,7138776030,7050,7040,7050,7040,301
20230724,110700,7136654280,7040,7030,7070,7030,4137
20230724,110600,7107520330,7020,7010,7030,7010,510
20230724,110500,7103943310,7010,7010,7020,7010,1432
20230724,110400,7093903940,7010,7000,7010,7000,851
20230724,110300,7087938490,7010,7020,7020,7010,8658
20230724,110200,7027221830,7030,7040,7040,7020,238
20230724,110100,7025548090,7050,7040,7050,7010,628
20230724,110000,7021129850,7040,7010,7040,7000,8297
20230724,105900,6962926920,7000,7000,7010,7000,3407
20230724,105800,6939071590,7010,7000,7020,7000,18450
20230724,105700,6809918250,7020,7020,7030,7000,30339
20230724,105600,6597277000,7020,7030,7030,7020,3298
20230724,105500,6574108280,7030,7030,7030,7020,2557
20230724,105400,6556144960,7030,7050,7060,7030,5091
20230724,105300,6520300600,7040,7050,7060,7040,2023
20230724,105200,6506048660,7060,7060,7060,7040,1698
20230724,105100,6494074240,7070,7050,7070,7050,513
20230724,105000,6490452860,7050,7050,7050,7040,320
20230724,104900,6488197130,7050,7050,7060,7040,936
20230724,104800,6481596430,7050,7050,7050,7040,518
20230724,104700,6477947870,7050,7030,7050,7030,3192
20230724,104600,6455482210,7040,7050,7050,7030,2913
20230724,104500,6434976240,7050,7060,7060,7040,842
20230724,104400,6429039730,7050,7070,7070,7050,1097
20230724,104300,6421299230,7070,7080,7080,7070,1414
20230724,104200,6411302200,7070,7070,7080,7060,1683
20230724,104100,6399407740,7070,7070,7080,7070,1135
20230724,104000,6391380370,7080,7070,7080,7040,3256
20230724,103900,6368376110,7040,7070,7070,7040,3395
20230724,103800,6344475100,7040,7070,7070,7040,197
20230724,103700,6343087320,7070,7070,7070,7030,6978
20230724,103600,6293911450,7060,7070,7080,7060,739
20230724,103500,6288690460,7060,7070,7070,7050,494
20230724,103400,6285201460,7070,7070,7080,7060,1585
20230724,103300,6274004130,7060,7070,7080,7050,1461
20230724,103200,6263679020,7060,7050,7070,7050,1939
20230724,103100,6249995900,7030,7060,7060,7030,1712
20230724,103000,6237940510,7070,7060,7070,7050,1152
20230724,102900,6229797910,7060,7070,7070,7050,548
20230724,102800,6225929620,7040,7080,7090,7040,2114
20230724,102700,6211015920,7080,7070,7090,7070,3218
20230724,102600,6188243990,7070,7020,7080,7020,2694
20230724,102500,6169225790,7020,7040,7060,7020,1495
20230724,102400,6158689760,7040,7040,7050,7020,4730
20230724,102300,6125418340,7040,7040,7060,7030,6499
20230724,102200,6079660170,7030,7020,7040,7010,5520
20230724,102100,6040889440,7020,7050,7060,7020,17084
20230724,102000,5920726170,7060,7070,7070,7050,13472
20230724,101900,5825705750,7070,7090,7090,7060,1351
20230724,101800,5816156070,7090,7070,7090,7060,1180
20230724,101700,5807792080,7070,7090,7090,7060,81
20230724,101600,5807218230,7090,7070,7090,7050,13264
20230724,101500,5713612020,7080,7090,7090,7080,396
20230724,101400,5710807860,7090,7050,7100,7050,3204
20230724,101300,5688178590,7060,7060,7070,7050,5261
20230724,101200,5651082120,7060,7070,7080,7060,5016
20230724,101100,5615658940,7080,7070,7080,7070,651
20230724,101000,5611055840,7070,7070,7080,7060,1371
20230724,100900,5601360450,7070,7090,7090,7060,5754
20230724,100800,5560670860,7060,7070,7090,7060,8136
20230724,100700,5503153070,7060,7070,7080,7060,2692
20230724,100600,5484118990,7070,7070,7080,7060,5098
20230724,100500,5448117870,7070,7080,7080,7060,5250
20230724,100400,5410985660,7090,7090,7090,7080,2094
20230724,100300,5396143730,7100,7120,7120,7100,9149
20230724,100200,5331166100,7120,7130,7130,7110,1781
20230724,100100,5318484370,7130,7150,7150,7120,1682
20230724,100000,5306499110,7150,7110,7150,7110,2372
20230724,095900,5289598860,7110,7110,7120,7090,2113
20230724,095800,5274579150,7110,7110,7120,7090,3336
20230724,095700,5250876710,7080,7120,7120,7080,1987
20230724,095600,5236789470,7120,7110,7120,7110,1206
20230724,095500,5228204160,7110,7110,7120,7070,5279
20230724,095400,5190793760,7110,7070,7110,7070,3161
20230724,095300,5168398750,7080,7080,7090,7060,14113
20230724,095200,5068591540,7090,7120,7120,7090,7729
20230724,095100,5013719870,7120,7110,7120,7100,1634
20230724,095000,5002105540,7110,7130,7130,7100,4369
20230724,094900,4971023580,7130,7130,7130,7120,1919
20230724,094800,4957356610,7130,7130,7140,7120,1129
20230724,094700,4949312120,7140,7150,7150,7130,1319
20230724,094600,4939894330,7150,7160,7160,7130,999
20230724,094500,4932743460,7160,7180,7180,7140,4316
20230724,094400,4901851710,7180,7180,7180,7160,2515
20230724,094300,4883815360,7170,7160,7170,7140,4894
20230724,094200,4848783290,7120,7120,7170,7110,4925
20230724,094100,4813636150,7120,7130,7140,7090,2196
20230724,094000,4798004700,7090,7120,7130,7080,6033
20230724,093900,4755138130,7130,7150,7150,7130,2075
20230724,093800,4740338930,7150,7130,7150,7100,5064
20230724,093700,4704254480,7130,7130,7140,7060,15195
20230724,093600,4596531950,7120,7170,7170,7120,19789
20230724,093500,4455172250,7160,7180,7180,7160,3630
20230724,093400,4429174690,7180,7170,7180,7150,3096
20230724,093300,4407000940,7160,7180,7190,7160,7415
20230724,093200,4353816730,7190,7180,7210,7180,9596
20230724,093100,4284842180,7180,7180,7210,7170,8774
20230724,093000,4221773720,7180,7170,7180,7170,3449
20230724,092900,4197030440,7170,7130,7170,7110,15106
20230724,092800,4089170900,7130,7110,7130,7090,13131
20230724,092700,3995804140,7100,7070,7120,7050,21235
20230724,092600,3845462810,7070,7100,7100,7070,21663
20230724,092500,3692133690,7090,7100,7100,7090,9468
20230724,092400,3624963110,7100,7120,7140,7090,26204
20230724,092300,3438900880,7130,7120,7130,7100,8229
20230724,092200,3380361800,7130,7110,7130,7100,6858
20230724,092100,3331583010,7110,7160,7170,7100,14263
20230724,092000,3229931580,7160,7150,7190,7130,17139
20230724,091900,3107198110,7150,7160,7170,7140,2080
20230724,091800,3092330670,7170,7140,7180,7100,12250
20230724,091700,3004855210,7120,7150,7180,7120,6143
20230724,091600,2961014310,7160,7170,7190,7110,25974
20230724,091500,2775402230,7170,7120,7190,7090,18768
20230724,091400,2641405690,7120,7180,7190,7100,49588
20230724,091300,2287083660,7180,7240,7240,7180,44372
20230724,091200,1967314970,7240,7250,7260,7230,11078
20230724,091100,1887083760,7240,7250,7300,7230,9472
20230724,091000,1818416090,7250,7260,7270,7250,8373
20230724,090900,1757656320,7260,7260,7300,7250,8677
20230724,090800,1694562180,7280,7270,7340,7240,17493
20230724,090700,1567015920,7270,7240,7310,7220,20522
20230724,090600,1418307430,7240,7240,7260,7230,16413
20230724,090500,1299526870,7240,7280,7310,7240,21658
20230724,090400,1142419450,7310,7290,7330,7280,21036
20230724,090300,988693380,7290,7290,7330,7260,15821
20230724,090200,873205110,7270,7340,7360,7270,23850
20230724,090100,698669030,7340,7300,7380,7270,39919
20230724,090000,405626430,7310,7290,7320,7250,54459