stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192700,1511641080,6410,6410,6410,6410,776
20230724,192600,1511641080,6410,6410,6410,6410,0
20230724,192500,1511641080,6410,6410,6410,6410,0
20230724,192400,1511641080,6410,6410,6410,6410,0
20230724,192300,1511641080,6410,6410,6410,6410,0
20230724,192200,1511641080,6410,6410,6410,6410,0
20230724,192100,1511641080,6410,6410,6410,6410,0
20230724,192000,1511641080,6410,6410,6410,6410,0
20230724,191900,1511641080,6410,6410,6410,6410,0
20230724,191800,1511641080,6410,6410,6410,6410,0
20230724,191700,1511641080,6410,6410,6410,6410,0
20230724,191600,1511641080,6410,6410,6410,6410,0
20230724,191500,1511641080,6410,6410,6410,6410,0
20230724,191400,1511641080,6410,6410,6410,6410,0
20230724,191300,1511641080,6410,6410,6410,6410,0
20230724,191200,1511641080,6410,6410,6410,6410,0
20230724,191100,1511641080,6410,6410,6410,6410,0
20230724,191000,1511641080,6410,6410,6410,6410,0
20230724,190900,1511641080,6410,6410,6410,6410,0
20230724,190800,1511641080,6410,6410,6410,6410,0
20230724,190700,1511641080,6410,6410,6410,6410,0
20230724,190600,1511641080,6410,6410,6410,6410,0
20230724,190500,1511641080,6410,6410,6410,6410,0
20230724,190400,1511641080,6410,6410,6410,6410,0
20230724,190300,1511641080,6410,6410,6410,6410,0
20230724,190200,1511641080,6410,6410,6410,6410,0
20230724,190100,1511641080,6410,6410,6410,6410,0
20230724,190000,1511641080,6410,6410,6410,6410,0
20230724,185900,1511641080,6410,6410,6410,6410,0
20230724,185800,1511641080,6410,6410,6410,6410,0
20230724,185700,1511641080,6410,6410,6410,6410,776
20230724,185600,1511641080,6410,6410,6410,6410,0
20230724,185500,1511641080,6410,6410,6410,6410,0
20230724,185400,1511641080,6410,6410,6410,6410,0
20230724,185300,1511641080,6410,6410,6410,6410,0
20230724,185200,1511641080,6410,6410,6410,6410,0
20230724,185100,1511641080,6410,6410,6410,6410,0
20230724,185000,1511641080,6410,6410,6410,6410,0
20230724,184900,1511641080,6410,6410,6410,6410,0
20230724,184800,1511641080,6410,6410,6410,6410,0
20230724,184700,1511641080,6410,6410,6410,6410,0
20230724,184600,1511641080,6410,6410,6410,6410,0
20230724,184500,1511641080,6410,6410,6410,6410,0
20230724,184400,1511641080,6410,6410,6410,6410,0
20230724,184300,1511641080,6410,6410,6410,6410,0
20230724,184200,1511641080,6410,6410,6410,6410,0
20230724,184100,1511641080,6410,6410,6410,6410,0
20230724,184000,1511641080,6410,6410,6410,6410,0
20230724,183900,1511641080,6410,6410,6410,6410,0
20230724,183800,1511641080,6410,6410,6410,6410,0
20230724,183700,1511641080,6410,6410,6410,6410,0
20230724,183600,1511641080,6410,6410,6410,6410,0
20230724,183500,1511641080,6410,6410,6410,6410,0
20230724,183400,1511641080,6410,6410,6410,6410,0
20230724,183300,1511641080,6410,6410,6410,6410,0
20230724,183200,1511641080,6410,6410,6410,6410,0
20230724,183100,1511641080,6410,6410,6410,6410,0
20230724,183000,1511641080,6410,6410,6410,6410,0
20230724,182900,1511641080,6410,6410,6410,6410,0
20230724,182800,1511641080,6410,6410,6410,6410,0
20230724,182700,1511641080,6410,6410,6410,6410,776
20230724,182600,1511641080,6410,6410,6410,6410,0
20230724,182500,1511641080,6410,6410,6410,6410,0
20230724,182400,1511641080,6410,6410,6410,6410,0
20230724,182300,1511641080,6410,6410,6410,6410,0
20230724,182200,1511641080,6410,6410,6410,6410,0
20230724,182100,1511641080,6410,6410,6410,6410,0
20230724,182000,1511641080,6410,6410,6410,6410,0
20230724,181900,1511641080,6410,6410,6410,6410,0
20230724,181800,1511641080,6410,6410,6410,6410,0
20230724,181700,1511641080,6410,6410,6410,6410,0
20230724,181600,1511641080,6410,6410,6410,6410,0
20230724,181500,1511641080,6410,6410,6410,6410,0
20230724,181400,1511641080,6410,6410,6410,6410,0
20230724,181300,1511641080,6410,6410,6410,6410,0
20230724,181200,1511641080,6410,6410,6410,6410,0
20230724,181100,1511641080,6410,6410,6410,6410,0
20230724,181000,1511641080,6410,6410,6410,6410,0
20230724,180900,1511641080,6410,6410,6410,6410,0
20230724,180800,1511641080,6410,6410,6410,6410,0
20230724,180700,1511641080,6410,6410,6410,6410,0
20230724,180600,1511641080,6410,6410,6410,6410,0
20230724,180500,1511641080,6410,6410,6410,6410,0
20230724,180400,1511641080,6410,6410,6410,6410,0
20230724,180300,1511641080,6410,6410,6410,6410,0
20230724,180200,1511641080,6410,6410,6410,6410,0
20230724,180100,1511641080,6410,6410,6410,6410,0
20230724,180000,1511641080,6410,6410,6410,6410,0
20230724,175900,1511641080,6410,6410,6410,6410,0
20230724,175800,1511641080,6410,6410,6410,6410,0
20230724,175700,1511641080,6410,6410,6410,6410,776
20230724,175600,1511641080,6410,6410,6410,6410,0
20230724,175500,1511641080,6410,6410,6410,6410,0
20230724,175400,1511641080,6410,6410,6410,6410,0
20230724,175300,1511641080,6410,6410,6410,6410,0
20230724,175200,1511641080,6410,6410,6410,6410,0
20230724,175100,1511641080,6410,6410,6410,6410,0
20230724,175000,1511641080,6410,6410,6410,6410,0
20230724,174900,1511641080,6410,6410,6410,6410,0
20230724,174800,1511641080,6410,6410,6410,6410,0
20230724,174700,1511641080,6410,6410,6410,6410,0
20230724,174600,1511641080,6410,6410,6410,6410,0
20230724,174500,1511641080,6410,6410,6410,6410,0
20230724,174400,1511641080,6410,6410,6410,6410,0
20230724,174300,1511641080,6410,6410,6410,6410,0
20230724,174200,1511641080,6410,6410,6410,6410,0
20230724,174100,1511641080,6410,6410,6410,6410,0
20230724,174000,1511641080,6410,6410,6410,6410,0
20230724,173900,1511641080,6410,6410,6410,6410,0
20230724,173800,1511641080,6410,6410,6410,6410,0
20230724,173700,1511641080,6410,6410,6410,6410,0
20230724,173600,1511641080,6410,6410,6410,6410,0
20230724,173500,1511641080,6410,6410,6410,6410,0
20230724,173400,1511641080,6410,6410,6410,6410,0
20230724,173300,1511641080,6410,6410,6410,6410,0
20230724,173200,1511641080,6410,6410,6410,6410,0
20230724,173100,1511641080,6410,6410,6410,6410,0
20230724,173000,1511641080,6410,6410,6410,6410,0
20230724,172900,1511641080,6410,6410,6410,6410,0
20230724,172800,1511641080,6410,6410,6410,6410,0
20230724,172700,1511641080,6410,6410,6410,6410,776
20230724,172600,1511641080,6410,6410,6410,6410,0
20230724,172500,1511641080,6410,6410,6410,6410,0
20230724,172400,1511641080,6410,6410,6410,6410,0
20230724,172300,1511641080,6410,6410,6410,6410,0
20230724,172200,1511641080,6410,6410,6410,6410,0
20230724,172100,1511641080,6410,6410,6410,6410,0
20230724,172000,1511641080,6410,6410,6410,6410,0
20230724,171900,1511641080,6410,6410,6410,6410,0
20230724,171800,1511641080,6410,6410,6410,6410,0
20230724,171700,1511641080,6410,6410,6410,6410,0
20230724,171600,1511641080,6410,6410,6410,6410,0
20230724,171500,1511641080,6410,6410,6410,6410,0
20230724,171400,1511641080,6410,6410,6410,6410,0
20230724,171300,1511641080,6410,6410,6410,6410,0
20230724,171200,1511641080,6410,6410,6410,6410,0
20230724,171100,1511641080,6410,6410,6410,6410,0
20230724,171000,1511641080,6410,6410,6410,6410,0
20230724,170900,1511641080,6410,6410,6410,6410,0
20230724,170800,1511641080,6410,6410,6410,6410,0
20230724,170700,1511641080,6410,6410,6410,6410,0
20230724,170600,1511641080,6410,6410,6410,6410,0
20230724,170500,1511641080,6410,6410,6410,6410,0
20230724,170400,1511641080,6410,6410,6410,6410,0
20230724,170300,1511641080,6410,6410,6410,6410,0
20230724,170200,1511641080,6410,6410,6410,6410,0
20230724,170100,1511641080,6410,6410,6410,6410,0
20230724,170000,1511641080,6410,6410,6410,6410,0
20230724,165900,1511641080,6410,6410,6410,6410,0
20230724,165800,1511641080,6410,6410,6410,6410,0
20230724,165700,1511641080,6410,6410,6410,6410,776
20230724,165600,1511641080,6410,6410,6410,6410,0
20230724,165500,1511641080,6410,6410,6410,6410,0
20230724,165400,1511641080,6410,6410,6410,6410,0
20230724,165300,1511641080,6410,6410,6410,6410,0
20230724,165200,1511641080,6410,6410,6410,6410,0
20230724,165100,1511641080,6410,6410,6410,6410,0
20230724,165000,1511641080,6410,6410,6410,6410,0
20230724,164900,1511641080,6410,6410,6410,6410,0
20230724,164800,1511641080,6410,6410,6410,6410,0
20230724,164700,1511641080,6410,6410,6410,6410,0
20230724,164600,1511641080,6410,6410,6410,6410,0
20230724,164500,1511641080,6410,6410,6410,6410,0
20230724,164400,1511641080,6410,6410,6410,6410,0
20230724,164300,1511641080,6410,6410,6410,6410,0
20230724,164200,1511641080,6410,6410,6410,6410,0
20230724,164100,1511641080,6410,6410,6410,6410,0
20230724,164000,1511641080,6410,6410,6410,6410,0
20230724,163900,1511641080,6410,6410,6410,6410,0
20230724,163800,1511641080,6410,6410,6410,6410,0
20230724,163700,1511641080,6410,6410,6410,6410,0
20230724,163600,1511641080,6410,6410,6410,6410,0
20230724,163500,1511641080,6410,6410,6410,6410,0
20230724,163400,1511641080,6410,6410,6410,6410,0
20230724,163300,1511641080,6410,6410,6410,6410,0
20230724,163200,1511641080,6410,6410,6410,6410,0
20230724,163100,1511641080,6410,6410,6410,6410,0
20230724,163000,1511641080,6410,6410,6410,6410,0
20230724,162900,1511641080,6410,6410,6410,6410,0
20230724,162800,1511641080,6410,6410,6410,6410,0
20230724,162700,1511641080,6410,6410,6410,6410,776
20230724,162600,1511641080,6410,6410,6410,6410,0
20230724,162500,1511641080,6410,6410,6410,6410,0
20230724,162400,1511641080,6410,6410,6410,6410,0
20230724,162300,1511641080,6410,6410,6410,6410,0
20230724,162200,1511641080,6410,6410,6410,6410,0
20230724,162100,1511641080,6410,6410,6410,6410,0
20230724,162000,1511641080,6410,6410,6410,6410,0
20230724,161900,1511641080,6410,6410,6410,6410,0
20230724,161800,1511641080,6410,6410,6410,6410,0
20230724,161700,1511641080,6410,6410,6410,6410,0
20230724,161600,1511641080,6410,6410,6410,6410,0
20230724,161500,1511641080,6410,6410,6410,6410,0
20230724,161400,1511641080,6410,6410,6410,6410,0
20230724,161300,1511641080,6410,6410,6410,6410,0
20230724,161200,1511641080,6410,6410,6410,6410,0
20230724,161100,1511641080,6410,6410,6410,6410,0
20230724,161000,1511641080,6410,6410,6410,6410,0
20230724,160900,1511641080,6410,6410,6410,6410,0
20230724,160800,1511641080,6410,6410,6410,6410,0
20230724,160700,1511641080,6410,6410,6410,6410,0
20230724,160600,1511641080,6410,6410,6410,6410,0
20230724,160500,1511641080,6410,6410,6410,6410,0
20230724,160400,1511641080,6410,6410,6410,6410,0
20230724,160300,1511641080,6410,6410,6410,6410,0
20230724,160200,1511641080,6410,6410,6410,6410,0
20230724,160100,1511641080,6410,6410,6410,6410,0
20230724,160000,1511641080,6410,6410,6410,6410,0
20230724,155900,1511641080,6410,6410,6410,6410,0
20230724,155800,1511641080,6410,6410,6410,6410,0
20230724,155700,1511641080,6410,6410,6410,6410,776
20230724,155600,1511641080,6410,6410,6410,6410,0
20230724,155500,1511641080,6410,6410,6410,6410,0
20230724,155400,1511641080,6410,6410,6410,6410,0
20230724,155300,1511641080,6410,6410,6410,6410,0
20230724,155200,1511641080,6410,6410,6410,6410,0
20230724,155100,1511641080,6410,6410,6410,6410,0
20230724,155000,1511641080,6410,6410,6410,6410,0
20230724,154900,1511641080,6410,6410,6410,6410,0
20230724,154800,1511641080,6410,6410,6410,6410,0
20230724,154700,1511641080,6410,6410,6410,6410,0
20230724,154600,1511641080,6410,6410,6410,6410,0
20230724,154500,1511641080,6410,6410,6410,6410,0
20230724,154400,1511641080,6410,6410,6410,6410,0
20230724,154300,1511641080,6410,6410,6410,6410,0
20230724,154200,1511641080,6410,6410,6410,6410,0
20230724,154100,1511641080,6410,6410,6410,6410,0
20230724,154000,1511641080,6410,6410,6410,6410,0
20230724,153900,1511641080,6410,6410,6410,6410,0
20230724,153800,1511641080,6410,6410,6410,6410,0
20230724,153700,1511641080,6410,6410,6410,6410,0
20230724,153600,1511641080,6410,6410,6410,6410,0
20230724,153500,1511641080,6410,6410,6410,6410,0
20230724,153400,1511641080,6410,6410,6410,6410,0
20230724,153300,1511641080,6410,6410,6410,6410,0
20230724,153200,1511641080,6410,6410,6410,6410,0
20230724,153100,1511641080,6410,6410,6410,6410,0
20230724,153000,1511641080,6410,6410,6410,6410,776
20230724,152900,1506666920,6500,6500,6500,6500,0
20230724,152800,1506666920,6500,6500,6500,6500,0
20230724,152700,1506666920,6500,6500,6500,6500,0
20230724,152600,1506666920,6500,6500,6500,6500,0
20230724,152500,1506666920,6500,6500,6500,6500,0
20230724,152400,1506666920,6500,6500,6500,6500,0
20230724,152300,1506666920,6500,6500,6500,6500,0
20230724,152200,1506666920,6500,6500,6500,6500,0
20230724,152100,1506666920,6500,6500,6500,6500,0
20230724,152000,1506666920,6500,6500,6500,6500,0
20230724,151900,1506666920,6500,6480,6500,6410,360
20230724,151800,1504337740,6490,6420,6490,6400,378
20230724,151700,1501913790,6430,6430,6430,6430,10
20230724,151600,1501849490,6440,6440,6440,6440,8
20230724,151500,1501797970,6450,6460,6460,6450,1005
20230724,151400,1495315670,6480,6480,6480,6480,79
20230724,151300,1494803750,6500,6500,6500,6500,0
20230724,151200,1494803750,6500,6500,6500,6500,1
20230724,151100,1494797250,6480,6480,6480,6480,0
20230724,151000,1494797250,6480,6480,6480,6480,504
20230724,150900,1491531330,6480,6480,6480,6480,2
20230724,150800,1491518370,6490,6520,6520,6490,33
20230724,150700,1491303300,6530,6530,6530,6530,0
20230724,150600,1491303300,6530,6530,6530,6530,686
20230724,150500,1486823720,6520,6510,6520,6510,1000
20230724,150400,1480304720,6510,6510,6510,6510,0
20230724,150300,1480304720,6510,6500,6510,6500,1000
20230724,150200,1473796560,6500,6500,6500,6500,1100
20230724,150100,1466646560,6510,6510,6510,6510,250
20230724,150000,1465019060,6510,6500,6510,6500,986
20230724,145900,1458606440,6510,6500,6510,6500,502
20230724,145800,1455338440,6500,6490,6500,6490,1553
20230724,145700,1445250730,6490,6490,6490,6490,1
20230724,145600,1445244240,6470,6460,6470,6460,472
20230724,145500,1442191280,6470,6480,6480,6470,160
20230724,145400,1441155120,6480,6470,6480,6470,395
20230724,145300,1438595580,6470,6470,6470,6470,87
20230724,145200,1438032690,6470,6470,6470,6470,310
20230724,145100,1436026990,6440,6440,6440,6440,184
20230724,145000,1434842030,6440,6440,6440,6440,3629
20230724,144900,1411471270,6470,6470,6470,6470,1
20230724,144800,1411464800,6440,6440,6440,6440,0
20230724,144700,1411464800,6440,6440,6440,6440,229
20230724,144600,1409990040,6440,6460,6460,6440,30
20230724,144500,1409796810,6440,6440,6440,6440,0
20230724,144400,1409796810,6440,6440,6440,6440,162
20230724,144300,1408753530,6440,6440,6440,6440,184
20230724,144200,1407568570,6440,6440,6440,6440,0
20230724,144100,1407568570,6440,6440,6440,6440,0
20230724,144000,1407568570,6440,6440,6440,6440,457
20230724,143900,1404625490,6450,6450,6450,6450,79
20230724,143800,1404115940,6460,6440,6460,6440,930
20230724,143700,1398108220,6440,6440,6440,6440,100
20230724,143600,1397464220,6460,6460,6460,6460,80
20230724,143500,1396947420,6460,6460,6460,6460,0
20230724,143400,1396947420,6460,6460,6460,6460,0
20230724,143300,1396947420,6460,6460,6460,6460,513
20230724,143200,1393633440,6470,6470,6470,6470,40
20230724,143100,1393374640,6470,6470,6470,6470,0
20230724,143000,1393374640,6470,6470,6470,6470,60
20230724,142900,1392986440,6480,6490,6490,6480,126
20230724,142800,1392169940,6490,6490,6490,6490,1
20230724,142700,1392163450,6490,6490,6490,6490,1
20230724,142600,1392156960,6490,6490,6490,6490,7
20230724,142500,1392111530,6460,6470,6500,6460,130
20230724,142400,1391270150,6500,6510,6510,6490,524
20230724,142300,1387869020,6510,6510,6510,6510,74
20230724,142200,1387387280,6510,6500,6510,6500,264
20230724,142100,1385668940,6520,6520,6520,6520,10
20230724,142000,1385603740,6520,6490,6520,6490,359
20230724,141900,1383271680,6500,6500,6500,6500,1
20230724,141800,1383265180,6470,6510,6510,6470,15
20230724,141700,1383167610,6510,6530,6530,6510,15
20230724,141600,1383069680,6530,6470,6530,6470,13
20230724,141500,1382984910,6540,6530,6540,6530,15
20230724,141400,1382886920,6540,6550,6560,6500,266
20230724,141300,1381156520,6570,6500,6570,6500,402
20230724,141200,1378533390,6500,6570,6570,6500,534
20230724,141100,1375060660,6570,6540,6570,6530,391
20230724,141000,1372502520,6540,6540,6540,6540,43
20230724,140900,1372221300,6540,6540,6540,6540,62
20230724,140800,1371815820,6550,6490,6550,6470,568
20230724,140700,1368135400,6490,6510,6510,6490,122
20230724,140600,1367342840,6560,6570,6570,6550,12
20230724,140500,1367264140,6570,6510,6570,6510,792
20230724,140400,1362063520,6560,6560,6560,6550,153
20230724,140300,1361060290,6560,6560,6560,6550,57
20230724,140200,1360686420,6580,6580,6580,6570,526
20230724,140100,1357229420,6580,6570,6580,6550,4491
20230724,140000,1327723440,6570,6440,6570,6440,13201
20230724,135900,1242025950,6390,6390,6440,6390,4315
20230724,135800,1214304650,6390,6340,6390,6340,3285
20230724,135700,1193473020,6340,6310,6340,6310,173
20230724,135600,1192381360,6310,6310,6310,6310,135
20230724,135500,1191529510,6340,6340,6340,6340,0
20230724,135400,1191529510,6340,6340,6340,6340,0
20230724,135300,1191529510,6340,6340,6340,6340,208
20230724,135200,1190210790,6340,6340,6340,6340,0
20230724,135100,1190210790,6340,6290,6340,6290,1059
20230724,135000,1183540810,6300,6300,6300,6300,1127
20230724,134900,1176440710,6320,6320,6320,6320,0
20230724,134800,1176440710,6320,6320,6320,6320,1
20230724,134700,1176434390,6300,6300,6300,6300,0
20230724,134600,1176434390,6300,6300,6300,6300,184
20230724,134500,1175275190,6300,6300,6300,6300,0
20230724,134400,1175275190,6300,6300,6300,6300,0
20230724,134300,1175275190,6300,6300,6300,6300,1
20230724,134200,1175268890,6300,6300,6300,6300,184
20230724,134100,1174109690,6300,6300,6300,6300,500
20230724,134000,1170959690,6300,6300,6300,6300,0
20230724,133900,1170959690,6300,6300,6300,6300,292
20230724,133800,1169120090,6300,6300,6300,6300,615
20230724,133700,1165245590,6300,6310,6310,6300,1481
20230724,133600,1155904290,6320,6320,6320,6320,0
20230724,133500,1155904290,6320,6320,6320,6320,165
20230724,133400,1154861490,6330,6330,6330,6330,1845
20230724,133300,1143182640,6330,6330,6330,6330,0
20230724,133200,1143182640,6330,6330,6330,6330,0
20230724,133100,1143182640,6330,6330,6330,6330,184
20230724,133000,1142017920,6330,6330,6330,6330,0
20230724,132900,1142017920,6330,6330,6330,6330,0
20230724,132800,1142017920,6330,6330,6330,6330,0
20230724,132700,1142017920,6330,6330,6330,6330,184
20230724,132600,1140853200,6330,6330,6330,6330,0
20230724,132500,1140853200,6330,6330,6330,6330,162
20230724,132400,1139827740,6320,6330,6330,6320,335
20230724,132300,1137708540,6340,6340,6340,6340,300
20230724,132200,1135806540,6360,6360,6360,6360,0
20230724,132100,1135806540,6360,6370,6370,6360,2714
20230724,132000,1118540500,6370,6370,6370,6370,166
20230724,131900,1117483080,6400,6400,6400,6400,0
20230724,131800,1117483080,6400,6380,6400,6380,2000
20230724,131700,1104686760,6400,6400,6400,6400,0
20230724,131600,1104686760,6400,6390,6400,6390,14
20230724,131500,1104597260,6430,6430,6430,6430,0
20230724,131400,1104597260,6430,6430,6430,6430,0
20230724,131300,1104597260,6430,6330,6430,6330,4292
20230724,131200,1077368280,6340,6340,6340,6340,0
20230724,131100,1077368280,6340,6330,6340,6330,50
20230724,131000,1077051290,6340,6340,6340,6340,0
20230724,130900,1077051290,6340,6340,6340,6340,200
20230724,130800,1075783290,6340,6340,6340,6340,184
20230724,130700,1074616730,6340,6340,6340,6340,0
20230724,130600,1074616730,6340,6340,6340,6340,0
20230724,130500,1074616730,6340,6340,6340,6340,0
20230724,130400,1074616730,6340,6340,6340,6340,184
20230724,130300,1073450170,6340,6340,6340,6340,0
20230724,130200,1073450170,6340,6340,6340,6340,1
20230724,130100,1073443830,6350,6350,6350,6350,100
20230724,130000,1072808830,6350,6350,6350,6350,83
20230724,125900,1072281780,6350,6350,6350,6350,0
20230724,125800,1072281780,6350,6350,6350,6350,0
20230724,125700,1072281780,6350,6360,6380,6350,881
20230724,125600,1066663160,6380,6380,6380,6380,0
20230724,125500,1066663160,6380,6380,6380,6380,0
20230724,125400,1066663160,6380,6380,6380,6380,1
20230724,125300,1066656780,6320,6320,6320,6320,54
20230724,125200,1066315500,6320,6320,6320,6320,184
20230724,125100,1065152620,6320,6320,6320,6320,0
20230724,125000,1065152620,6320,6320,6320,6320,0
20230724,124900,1065152620,6320,6320,6320,6320,518
20230724,124800,1061878860,6320,6320,6320,6320,118
20230724,124700,1061133100,6320,6290,6320,6290,342
20230724,124600,1058977180,6320,6320,6320,6320,0
20230724,124500,1058977180,6320,6320,6320,6320,0
20230724,124400,1058977180,6320,6320,6320,6320,0
20230724,124300,1058977180,6320,6320,6320,6320,0
20230724,124200,1058977180,6320,6320,6320,6320,0
20230724,124100,1058977180,6320,6300,6320,6270,219
20230724,124000,1057601830,6280,6290,6290,6280,70
20230724,123900,1057162130,6300,6300,6300,6300,0
20230724,123800,1057162130,6300,6300,6300,6300,285
20230724,123700,1055366630,6330,6330,6330,6330,0
20230724,123600,1055366630,6330,6330,6330,6330,1
20230724,123500,1055360300,6340,6340,6340,6340,0
20230724,123400,1055360300,6340,6330,6340,6330,20
20230724,123300,1055233580,6360,6360,6360,6360,0
20230724,123200,1055233580,6360,6360,6360,6360,1403
20230724,123100,1046310500,6370,6370,6370,6370,1
20230724,123000,1046304130,6380,6320,6380,6320,470
20230724,122900,1043313390,6280,6280,6280,6280,184
20230724,122800,1042157870,6280,6280,6280,6280,8
20230724,122700,1042107630,6270,6270,6270,6270,0
20230724,122600,1042107630,6270,6270,6270,6270,184
20230724,122500,1040953950,6260,6260,6260,6260,516
20230724,122400,1037723790,6260,6280,6280,6260,3312
20230724,122300,1016957730,6280,6280,6280,6280,184
20230724,122200,1015802210,6290,6290,6290,6290,0
20230724,122100,1015802210,6290,6290,6290,6290,0
20230724,122000,1015802210,6290,6290,6290,6290,476
20230724,121900,1012808170,6290,6280,6290,6280,125
20230724,121800,1012023160,6290,6290,6290,6290,538
20230724,121700,1008639140,6290,6290,6290,6290,1
20230724,121600,1008632850,6290,6290,6290,6290,341
20230724,121500,1006487960,6290,6300,6300,6290,399
20230724,121400,1003976100,6310,6310,6310,6310,329
20230724,121300,1001900110,6310,6310,6310,6310,1
20230724,121200,1001893800,6310,6310,6310,6310,475
20230724,121100,998896550,6310,6310,6310,6310,475
20230724,121000,995899300,6310,6310,6310,6310,1141
20230724,120900,988699590,6320,6310,6320,6310,951
20230724,120800,982698770,6310,6330,6330,6310,651
20230724,120700,978584020,6340,6340,6340,6340,0
20230724,120600,978584020,6340,6340,6340,6340,8
20230724,120500,978533300,6320,6320,6320,6320,0
20230724,120400,978533300,6320,6350,6350,6320,226
20230724,120300,977100530,6340,6340,6340,6340,199
20230724,120200,975838870,6340,6340,6340,6340,0
20230724,120100,975838870,6340,6340,6340,6340,0
20230724,120000,975838870,6340,6340,6340,6340,57
20230724,115900,975477490,6350,6350,6350,6350,127
20230724,115800,974671040,6350,6350,6350,6350,15
20230724,115700,974575790,6350,6350,6350,6350,419
20230724,115600,971915140,6340,6340,6340,6340,196
20230724,115500,970672500,6350,6350,6350,6350,1625
20230724,115400,960353750,6350,6350,6350,6350,0
20230724,115300,960353750,6350,6350,6350,6350,0
20230724,115200,960353750,6350,6350,6350,6350,20
20230724,115100,960226750,6350,6350,6350,6350,355
20230724,115000,957972500,6350,6350,6350,6350,0
20230724,114900,957972500,6350,6330,6350,6330,435
20230724,114800,955213930,6330,6330,6330,6330,0
20230724,114700,955213930,6330,6350,6350,6330,82
20230724,114600,954694240,6340,6340,6340,6340,325
20230724,114500,952633740,6350,6350,6350,6350,38
20230724,114400,952392440,6350,6360,6360,6350,802
20230724,114300,947299240,6360,6370,6370,6360,188
20230724,114200,946102440,6370,6370,6370,6370,0
20230724,114100,946102440,6370,6370,6370,6370,0
20230724,114000,946102440,6370,6410,6410,6370,2184
20230724,113900,932172200,6410,6410,6410,6410,500
20230724,113800,928967200,6410,6390,6410,6390,700
20230724,113700,924482740,6400,6400,6400,6400,147
20230724,113600,923541940,6420,6420,6420,6420,55
20230724,113500,923188840,6400,6400,6400,6400,0
20230724,113400,923188840,6400,6340,6400,6340,2383
20230724,113300,908012410,6370,6340,6370,6340,864
20230724,113200,902523730,6330,6330,6330,6330,185
20230724,113100,901352680,6330,6330,6330,6330,0
20230724,113000,901352680,6330,6300,6330,6300,986
20230724,112900,895138750,6270,6270,6270,6270,0
20230724,112800,895138750,6270,6270,6280,6270,298
20230724,112700,893270250,6260,6260,6260,6260,0
20230724,112600,893270250,6260,6260,6260,6260,0
20230724,112500,893270250,6260,6260,6260,6260,516
20230724,112400,890040090,6260,6270,6270,6260,133
20230724,112300,889207070,6260,6270,6270,6260,800
20230724,112200,884194620,6260,6260,6260,6260,28
20230724,112100,884019340,6270,6270,6270,6260,1332
20230724,112000,875667900,6260,6260,6260,6260,762
20230724,111900,870897780,6270,6280,6280,6270,878
20230724,111800,865384740,6280,6280,6280,6280,673
20230724,111700,861158300,6280,6300,6300,6280,64
20230724,111600,860756360,6290,6300,6300,6290,844
20230724,111500,855440260,6300,6300,6300,6300,547
20230724,111400,851994160,6300,6300,6300,6300,255
20230724,111300,850387660,6320,6310,6320,6310,70
20230724,111200,849945360,6300,6330,6330,6300,140
20230724,111100,849061630,6300,6310,6310,6300,2427
20230724,111000,833767320,6310,6350,6350,6310,6030
20230724,110900,795513880,6350,6350,6350,6350,240
20230724,110800,793989880,6350,6350,6350,6350,0
20230724,110700,793989880,6350,6350,6350,6350,57
20230724,110600,793627930,6350,6350,6350,6350,15
20230724,110500,793532680,6350,6350,6360,6350,378
20230724,110400,791131070,6350,6350,6350,6350,251
20230724,110300,789537220,6350,6350,6350,6350,60
20230724,110200,789156220,6370,6370,6370,6350,9
20230724,110100,789099010,6380,6380,6380,6380,286
20230724,110000,787274330,6350,6350,6350,6340,203
20230724,105900,785985890,6340,6340,6340,6340,54
20230724,105800,785643530,6340,6340,6340,6340,183
20230724,105700,784483310,6340,6340,6340,6330,530
20230724,105600,781123720,6330,6330,6330,6330,11
20230724,105500,781054090,6330,6330,6340,6330,121
20230724,105400,780288060,6340,6340,6340,6330,283
20230724,105300,778494100,6340,6350,6350,6340,74
20230724,105200,778024840,6340,6340,6340,6340,439
20230724,105100,775241580,6340,6340,6340,6340,327
20230724,105000,773168400,6340,6360,6360,6340,789
20230724,104900,768158470,6360,6380,6380,6360,1200
20230724,104800,760512940,6380,6380,6380,6380,736
20230724,104700,755817260,6380,6390,6390,6380,36
20230724,104600,755587250,6390,6390,6390,6390,878
20230724,104500,749976830,6390,6390,6390,6390,84
20230724,104400,749440070,6390,6390,6400,6390,343
20230724,104300,747245390,6390,6390,6400,6390,499
20230724,104200,744056680,6390,6390,6400,6390,600
20230724,104100,740222400,6390,6390,6400,6390,309
20230724,104000,738245740,6400,6400,6400,6390,281
20230724,103900,736449540,6400,6390,6400,6390,249
20230724,103800,734857860,6400,6400,6400,6400,69
20230724,103700,734416260,6390,6390,6390,6390,184
20230724,103600,733240500,6390,6390,6390,6390,129
20230724,103500,732416190,6400,6410,6410,6400,6
20230724,103400,732377740,6420,6450,6450,6400,2517
20230724,103300,716253850,6400,6370,6400,6370,846
20230724,103200,710842140,6370,6370,6370,6370,543
20230724,103100,707383230,6370,6370,6370,6370,271
20230724,103000,705656960,6370,6370,6370,6360,231
20230724,102900,704186100,6360,6360,6360,6360,0
20230724,102800,704186100,6360,6360,6360,6360,110
20230724,102700,703486500,6360,6370,6370,6360,512
20230724,102600,700229240,6370,6380,6380,6370,54
20230724,102500,699885010,6370,6380,6380,6370,730
20230724,102400,695229410,6390,6400,6400,6390,49
20230724,102300,694916290,6400,6420,6420,6400,2886
20230724,102200,676429500,6430,6430,6430,6420,185
20230724,102100,675241210,6430,6430,6430,6420,1569
20230724,102000,665155560,6430,6440,6460,6430,1623
20230724,101900,654708450,6440,6450,6450,6440,5355
20230724,101800,620168810,6450,6460,6460,6450,1577
20230724,101700,609989050,6460,6460,6460,6460,507
20230724,101600,606713830,6490,6460,6490,6460,500
20230724,101500,603483770,6460,6450,6460,6450,61
20230724,101400,603090300,6450,6460,6460,6450,53
20230724,101300,602748420,6450,6460,6460,6450,155
20230724,101200,601748580,6460,6470,6470,6460,261
20230724,101100,600060970,6470,6470,6470,6470,0
20230724,101000,600060970,6470,6460,6470,6460,741
20230724,100900,595271700,6460,6460,6460,6460,886
20230724,100800,589548140,6500,6490,6500,6490,114
20230724,100700,588807800,6500,6460,6500,6460,282
20230724,100600,586984450,6450,6460,6460,6450,530
20230724,100500,583561190,6460,6460,6460,6460,6
20230724,100400,583522430,6460,6450,6460,6450,246
20230724,100300,581935710,6450,6450,6450,6450,57
20230724,100200,581568060,6450,6450,6450,6450,0
20230724,100100,581568060,6450,6450,6450,6450,237
20230724,100000,580039410,6450,6450,6450,6450,55
20230724,095900,579684660,6450,6450,6450,6450,139
20230724,095800,578788110,6450,6450,6450,6450,197
20230724,095700,577517460,6460,6460,6460,6460,97
20230724,095600,576890840,6460,6460,6460,6460,0
20230724,095500,576890840,6460,6460,6460,6460,54
20230724,095400,576542000,6460,6460,6460,6460,94
20230724,095300,575934760,6450,6450,6450,6450,348
20230724,095200,573690160,6450,6450,6450,6450,63
20230724,095100,573283810,6450,6450,6450,6450,175
20230724,095000,572155060,6450,6450,6450,6450,559
20230724,094900,568549510,6450,6460,6460,6450,956
20230724,094800,562374310,6460,6460,6460,6460,113
20230724,094700,561644330,6460,6460,6460,6460,54
20230724,094600,561295490,6460,6460,6460,6460,0
20230724,094500,561295490,6460,6470,6470,6460,184
20230724,094400,560106800,6460,6470,6470,6460,161
20230724,094300,559066230,6470,6460,6470,6460,145
20230724,094200,558128760,6460,6460,6460,6460,256
20230724,094100,556475000,6460,6460,6460,6460,29
20230724,094000,556287660,6460,6450,6460,6450,228
20230724,093900,554816630,6460,6460,6460,6440,572
20230724,093800,551126380,6480,6480,6480,6480,0
20230724,093700,551126380,6480,6490,6490,6480,1029
20230724,093600,544456100,6480,6480,6480,6480,0
20230724,093500,544456100,6480,6430,6480,6430,2398
20230724,093400,528936760,6430,6430,6430,6430,184
20230724,093300,527753640,6430,6460,6460,6430,398
20230724,093200,525183460,6420,6420,6420,6420,0
20230724,093100,525183460,6420,6510,6510,6410,16321
20230724,093000,419079880,6510,6510,6510,6510,1948
20230724,092900,406398400,6520,6520,6520,6520,5158
20230724,092800,372768240,6520,6520,6520,6520,50
20230724,092700,372442240,6520,6530,6530,6520,4880
20230724,092600,340614200,6540,6530,6540,6530,1001
20230724,092500,334077660,6550,6550,6550,6540,78
20230724,092400,333567520,6540,6540,6540,6540,52
20230724,092300,333227440,6550,6530,6550,6530,268
20230724,092200,331474200,6530,6540,6540,6530,1183
20230724,092100,323749200,6540,6550,6550,6540,247
20230724,092000,322133810,6540,6550,6550,6540,838
20230724,091900,316653260,6550,6580,6580,6550,31
20230724,091800,316449910,6580,6580,6580,6580,75
20230724,091700,315956410,6580,6540,6580,6540,501
20230724,091600,312679830,6540,6570,6580,6540,1548
20230724,091500,302535230,6580,6550,6580,6550,321
20230724,091400,300428030,6550,6550,6550,6550,78
20230724,091300,299917130,6580,6580,6580,6580,21
20230724,091200,299778950,6530,6550,6550,6530,2113
20230724,091100,285957800,6550,6550,6550,6550,1200
20230724,091000,278097800,6550,6590,6590,6550,2250
20230724,090900,263339610,6590,6640,6650,6590,17742
20230724,090800,145540400,6640,6640,6670,6630,4077
20230724,090700,118469620,6580,6660,6670,6580,2291
20230724,090600,103249090,6670,6670,6670,6670,733
20230724,090500,98359980,6590,6640,6680,6590,5040
20230724,090400,64908020,6640,6520,6640,6520,4570
20230724,090300,34810880,6520,6510,6520,6510,183
20230724,090200,33618550,6520,6470,6520,6470,252
20230724,090100,31985560,6520,6460,6520,6460,2456
20230724,090000,16118790,6460,6460,6470,6460,2495