stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201000,12544223500,6840,6840,6840,6840,14789
20230724,200900,12544223500,6840,6840,6840,6840,0
20230724,200800,12544223500,6840,6840,6840,6840,0
20230724,200700,12544223500,6840,6840,6840,6840,0
20230724,200600,12544223500,6840,6840,6840,6840,0
20230724,200500,12544223500,6840,6840,6840,6840,0
20230724,200400,12544223500,6840,6840,6840,6840,0
20230724,200300,12544223500,6840,6840,6840,6840,0
20230724,200200,12544223500,6840,6840,6840,6840,0
20230724,200100,12544223500,6840,6840,6840,6840,0
20230724,200000,12544223500,6840,6840,6840,6840,0
20230724,195900,12544223500,6840,6840,6840,6840,0
20230724,195800,12544223500,6840,6840,6840,6840,0
20230724,195700,12544223500,6840,6840,6840,6840,0
20230724,195600,12544223500,6840,6840,6840,6840,0
20230724,195500,12544223500,6840,6840,6840,6840,0
20230724,195400,12544223500,6840,6840,6840,6840,0
20230724,195300,12544223500,6840,6840,6840,6840,0
20230724,195200,12544223500,6840,6840,6840,6840,0
20230724,195100,12544223500,6840,6840,6840,6840,0
20230724,195000,12544223500,6840,6840,6840,6840,0
20230724,194900,12544223500,6840,6840,6840,6840,0
20230724,194800,12544223500,6840,6840,6840,6840,0
20230724,194700,12544223500,6840,6840,6840,6840,0
20230724,194600,12544223500,6840,6840,6840,6840,0
20230724,194500,12544223500,6840,6840,6840,6840,0
20230724,194400,12544223500,6840,6840,6840,6840,0
20230724,194300,12544223500,6840,6840,6840,6840,0
20230724,194200,12544223500,6840,6840,6840,6840,0
20230724,194100,12544223500,6840,6840,6840,6840,0
20230724,194000,12544223500,6840,6840,6840,6840,14789
20230724,193900,12544223500,6840,6840,6840,6840,0
20230724,193800,12544223500,6840,6840,6840,6840,0
20230724,193700,12544223500,6840,6840,6840,6840,0
20230724,193600,12544223500,6840,6840,6840,6840,0
20230724,193500,12544223500,6840,6840,6840,6840,0
20230724,193400,12544223500,6840,6840,6840,6840,0
20230724,193300,12544223500,6840,6840,6840,6840,0
20230724,193200,12544223500,6840,6840,6840,6840,0
20230724,193100,12544223500,6840,6840,6840,6840,0
20230724,193000,12544223500,6840,6840,6840,6840,0
20230724,192900,12544223500,6840,6840,6840,6840,0
20230724,192800,12544223500,6840,6840,6840,6840,0
20230724,192700,12544223500,6840,6840,6840,6840,0
20230724,192600,12544223500,6840,6840,6840,6840,0
20230724,192500,12544223500,6840,6840,6840,6840,0
20230724,192400,12544223500,6840,6840,6840,6840,0
20230724,192300,12544223500,6840,6840,6840,6840,0
20230724,192200,12544223500,6840,6840,6840,6840,0
20230724,192100,12544223500,6840,6840,6840,6840,0
20230724,192000,12544223500,6840,6840,6840,6840,0
20230724,191900,12544223500,6840,6840,6840,6840,0
20230724,191800,12544223500,6840,6840,6840,6840,0
20230724,191700,12544223500,6840,6840,6840,6840,0
20230724,191600,12544223500,6840,6840,6840,6840,0
20230724,191500,12544223500,6840,6840,6840,6840,0
20230724,191400,12544223500,6840,6840,6840,6840,0
20230724,191300,12544223500,6840,6840,6840,6840,0
20230724,191200,12544223500,6840,6840,6840,6840,0
20230724,191100,12544223500,6840,6840,6840,6840,0
20230724,191000,12544223500,6840,6840,6840,6840,14789
20230724,190900,12544223500,6840,6840,6840,6840,0
20230724,190800,12544223500,6840,6840,6840,6840,0
20230724,190700,12544223500,6840,6840,6840,6840,0
20230724,190600,12544223500,6840,6840,6840,6840,0
20230724,190500,12544223500,6840,6840,6840,6840,0
20230724,190400,12544223500,6840,6840,6840,6840,0
20230724,190300,12544223500,6840,6840,6840,6840,0
20230724,190200,12544223500,6840,6840,6840,6840,0
20230724,190100,12544223500,6840,6840,6840,6840,0
20230724,190000,12544223500,6840,6840,6840,6840,0
20230724,185900,12544223500,6840,6840,6840,6840,0
20230724,185800,12544223500,6840,6840,6840,6840,0
20230724,185700,12544223500,6840,6840,6840,6840,0
20230724,185600,12544223500,6840,6840,6840,6840,0
20230724,185500,12544223500,6840,6840,6840,6840,0
20230724,185400,12544223500,6840,6840,6840,6840,0
20230724,185300,12544223500,6840,6840,6840,6840,0
20230724,185200,12544223500,6840,6840,6840,6840,0
20230724,185100,12544223500,6840,6840,6840,6840,0
20230724,185000,12544223500,6840,6840,6840,6840,0
20230724,184900,12544223500,6840,6840,6840,6840,0
20230724,184800,12544223500,6840,6840,6840,6840,0
20230724,184700,12544223500,6840,6840,6840,6840,0
20230724,184600,12544223500,6840,6840,6840,6840,0
20230724,184500,12544223500,6840,6840,6840,6840,0
20230724,184400,12544223500,6840,6840,6840,6840,0
20230724,184300,12544223500,6840,6840,6840,6840,0
20230724,184200,12544223500,6840,6840,6840,6840,0
20230724,184100,12544223500,6840,6840,6840,6840,0
20230724,184000,12544223500,6840,6840,6840,6840,14789
20230724,183900,12544223500,6840,6840,6840,6840,0
20230724,183800,12544223500,6840,6840,6840,6840,0
20230724,183700,12544223500,6840,6840,6840,6840,0
20230724,183600,12544223500,6840,6840,6840,6840,0
20230724,183500,12544223500,6840,6840,6840,6840,0
20230724,183400,12544223500,6840,6840,6840,6840,0
20230724,183300,12544223500,6840,6840,6840,6840,0
20230724,183200,12544223500,6840,6840,6840,6840,0
20230724,183100,12544223500,6840,6840,6840,6840,0
20230724,183000,12544223500,6840,6840,6840,6840,0
20230724,182900,12544223500,6840,6840,6840,6840,0
20230724,182800,12544223500,6840,6840,6840,6840,0
20230724,182700,12544223500,6840,6840,6840,6840,0
20230724,182600,12544223500,6840,6840,6840,6840,0
20230724,182500,12544223500,6840,6840,6840,6840,0
20230724,182400,12544223500,6840,6840,6840,6840,0
20230724,182300,12544223500,6840,6840,6840,6840,0
20230724,182200,12544223500,6840,6840,6840,6840,0
20230724,182100,12544223500,6840,6840,6840,6840,0
20230724,182000,12544223500,6840,6840,6840,6840,0
20230724,181900,12544223500,6840,6840,6840,6840,0
20230724,181800,12544223500,6840,6840,6840,6840,0
20230724,181700,12544223500,6840,6840,6840,6840,0
20230724,181600,12544223500,6840,6840,6840,6840,0
20230724,181500,12544223500,6840,6840,6840,6840,0
20230724,181400,12544223500,6840,6840,6840,6840,0
20230724,181300,12544223500,6840,6840,6840,6840,0
20230724,181200,12544223500,6840,6840,6840,6840,0
20230724,181100,12544223500,6840,6840,6840,6840,0
20230724,181000,12544223500,6840,6840,6840,6840,14789
20230724,180900,12544223500,6840,6840,6840,6840,0
20230724,180800,12544223500,6840,6840,6840,6840,0
20230724,180700,12544223500,6840,6840,6840,6840,0
20230724,180600,12544223500,6840,6840,6840,6840,0
20230724,180500,12544223500,6840,6840,6840,6840,0
20230724,180400,12544223500,6840,6840,6840,6840,0
20230724,180300,12544223500,6840,6840,6840,6840,0
20230724,180200,12544223500,6840,6840,6840,6840,0
20230724,180100,12544223500,6840,6840,6840,6840,0
20230724,180000,12544223500,6840,6840,6840,6840,0
20230724,175900,12544223500,6840,6840,6840,6840,0
20230724,175800,12544223500,6840,6840,6840,6840,0
20230724,175700,12544223500,6840,6840,6840,6840,0
20230724,175600,12544223500,6840,6840,6840,6840,0
20230724,175500,12544223500,6840,6840,6840,6840,0
20230724,175400,12544223500,6840,6840,6840,6840,0
20230724,175300,12544223500,6840,6840,6840,6840,0
20230724,175200,12544223500,6840,6840,6840,6840,0
20230724,175100,12544223500,6840,6840,6840,6840,0
20230724,175000,12544223500,6840,6840,6840,6840,0
20230724,174900,12544223500,6840,6840,6840,6840,0
20230724,174800,12544223500,6840,6840,6840,6840,0
20230724,174700,12544223500,6840,6840,6840,6840,0
20230724,174600,12544223500,6840,6840,6840,6840,0
20230724,174500,12544223500,6840,6840,6840,6840,0
20230724,174400,12544223500,6840,6840,6840,6840,0
20230724,174300,12544223500,6840,6840,6840,6840,0
20230724,174200,12544223500,6840,6840,6840,6840,0
20230724,174100,12544223500,6840,6840,6840,6840,0
20230724,174000,12544223500,6840,6840,6840,6840,14789
20230724,173900,12544223500,6840,6840,6840,6840,0
20230724,173800,12544223500,6840,6840,6840,6840,0
20230724,173700,12544223500,6840,6840,6840,6840,0
20230724,173600,12544223500,6840,6840,6840,6840,0
20230724,173500,12544223500,6840,6840,6840,6840,0
20230724,173400,12544223500,6840,6840,6840,6840,0
20230724,173300,12544223500,6840,6840,6840,6840,0
20230724,173200,12544223500,6840,6840,6840,6840,0
20230724,173100,12544223500,6840,6840,6840,6840,0
20230724,173000,12544223500,6840,6840,6840,6840,0
20230724,172900,12544223500,6840,6840,6840,6840,0
20230724,172800,12544223500,6840,6840,6840,6840,0
20230724,172700,12544223500,6840,6840,6840,6840,0
20230724,172600,12544223500,6840,6840,6840,6840,0
20230724,172500,12544223500,6840,6840,6840,6840,0
20230724,172400,12544223500,6840,6840,6840,6840,0
20230724,172300,12544223500,6840,6840,6840,6840,0
20230724,172200,12544223500,6840,6840,6840,6840,0
20230724,172100,12544223500,6840,6840,6840,6840,0
20230724,172000,12544223500,6840,6840,6840,6840,0
20230724,171900,12544223500,6840,6840,6840,6840,0
20230724,171800,12544223500,6840,6840,6840,6840,0
20230724,171700,12544223500,6840,6840,6840,6840,0
20230724,171600,12544223500,6840,6840,6840,6840,0
20230724,171500,12544223500,6840,6840,6840,6840,0
20230724,171400,12544223500,6840,6840,6840,6840,0
20230724,171300,12544223500,6840,6840,6840,6840,0
20230724,171200,12544223500,6840,6840,6840,6840,0
20230724,171100,12544223500,6840,6840,6840,6840,0
20230724,171000,12544223500,6840,6840,6840,6840,14789
20230724,170900,12544223500,6840,6840,6840,6840,0
20230724,170800,12544223500,6840,6840,6840,6840,0
20230724,170700,12544223500,6840,6840,6840,6840,0
20230724,170600,12544223500,6840,6840,6840,6840,0
20230724,170500,12544223500,6840,6840,6840,6840,0
20230724,170400,12544223500,6840,6840,6840,6840,0
20230724,170300,12544223500,6840,6840,6840,6840,0
20230724,170200,12544223500,6840,6840,6840,6840,0
20230724,170100,12544223500,6840,6840,6840,6840,0
20230724,170000,12544223500,6840,6840,6840,6840,0
20230724,165900,12544223500,6840,6840,6840,6840,0
20230724,165800,12544223500,6840,6840,6840,6840,0
20230724,165700,12544223500,6840,6840,6840,6840,0
20230724,165600,12544223500,6840,6840,6840,6840,0
20230724,165500,12544223500,6840,6840,6840,6840,0
20230724,165400,12544223500,6840,6840,6840,6840,0
20230724,165300,12544223500,6840,6840,6840,6840,0
20230724,165200,12544223500,6840,6840,6840,6840,0
20230724,165100,12544223500,6840,6840,6840,6840,0
20230724,165000,12544223500,6840,6840,6840,6840,0
20230724,164900,12544223500,6840,6840,6840,6840,0
20230724,164800,12544223500,6840,6840,6840,6840,0
20230724,164700,12544223500,6840,6840,6840,6840,0
20230724,164600,12544223500,6840,6840,6840,6840,0
20230724,164500,12544223500,6840,6840,6840,6840,0
20230724,164400,12544223500,6840,6840,6840,6840,0
20230724,164300,12544223500,6840,6840,6840,6840,0
20230724,164200,12544223500,6840,6840,6840,6840,0
20230724,164100,12544223500,6840,6840,6840,6840,0
20230724,164000,12544223500,6840,6840,6840,6840,14789
20230724,163900,12544223500,6840,6840,6840,6840,0
20230724,163800,12544223500,6840,6840,6840,6840,0
20230724,163700,12544223500,6840,6840,6840,6840,0
20230724,163600,12544223500,6840,6840,6840,6840,0
20230724,163500,12544223500,6840,6840,6840,6840,0
20230724,163400,12544223500,6840,6840,6840,6840,0
20230724,163300,12544223500,6840,6840,6840,6840,0
20230724,163200,12544223500,6840,6840,6840,6840,0
20230724,163100,12544223500,6840,6840,6840,6840,0
20230724,163000,12544223500,6840,6840,6840,6840,0
20230724,162900,12544223500,6840,6840,6840,6840,0
20230724,162800,12544223500,6840,6840,6840,6840,0
20230724,162700,12544223500,6840,6840,6840,6840,0
20230724,162600,12544223500,6840,6840,6840,6840,0
20230724,162500,12544223500,6840,6840,6840,6840,0
20230724,162400,12544223500,6840,6840,6840,6840,0
20230724,162300,12544223500,6840,6840,6840,6840,0
20230724,162200,12544223500,6840,6840,6840,6840,0
20230724,162100,12544223500,6840,6840,6840,6840,0
20230724,162000,12544223500,6840,6840,6840,6840,0
20230724,161900,12544223500,6840,6840,6840,6840,0
20230724,161800,12544223500,6840,6840,6840,6840,0
20230724,161700,12544223500,6840,6840,6840,6840,0
20230724,161600,12544223500,6840,6840,6840,6840,0
20230724,161500,12544223500,6840,6840,6840,6840,0
20230724,161400,12544223500,6840,6840,6840,6840,0
20230724,161300,12544223500,6840,6840,6840,6840,0
20230724,161200,12544223500,6840,6840,6840,6840,0
20230724,161100,12544223500,6840,6840,6840,6840,0
20230724,161000,12544223500,6840,6840,6840,6840,14789
20230724,160900,12544223500,6840,6840,6840,6840,0
20230724,160800,12544223500,6840,6840,6840,6840,0
20230724,160700,12544223500,6840,6840,6840,6840,0
20230724,160600,12544223500,6840,6840,6840,6840,0
20230724,160500,12544223500,6840,6840,6840,6840,0
20230724,160400,12544223500,6840,6840,6840,6840,0
20230724,160300,12544223500,6840,6840,6840,6840,0
20230724,160200,12544223500,6840,6840,6840,6840,0
20230724,160100,12544223500,6840,6840,6840,6840,0
20230724,160000,12544223500,6840,6840,6840,6840,0
20230724,155900,12544223500,6840,6840,6840,6840,0
20230724,155800,12544223500,6840,6840,6840,6840,0
20230724,155700,12544223500,6840,6840,6840,6840,0
20230724,155600,12544223500,6840,6840,6840,6840,0
20230724,155500,12544223500,6840,6840,6840,6840,0
20230724,155400,12544223500,6840,6840,6840,6840,0
20230724,155300,12544223500,6840,6840,6840,6840,0
20230724,155200,12544223500,6840,6840,6840,6840,0
20230724,155100,12544223500,6840,6840,6840,6840,0
20230724,155000,12544223500,6840,6840,6840,6840,0
20230724,154900,12544223500,6840,6840,6840,6840,0
20230724,154800,12544223500,6840,6840,6840,6840,0
20230724,154700,12544223500,6840,6840,6840,6840,0
20230724,154600,12544223500,6840,6840,6840,6840,0
20230724,154500,12544223500,6840,6840,6840,6840,0
20230724,154400,12544223500,6840,6840,6840,6840,0
20230724,154300,12544223500,6840,6840,6840,6840,0
20230724,154200,12544223500,6840,6840,6840,6840,0
20230724,154100,12544223500,6840,6840,6840,6840,0
20230724,154000,12544223500,6840,6840,6840,6840,14789
20230724,153900,12544223500,6840,6840,6840,6840,0
20230724,153800,12544223500,6840,6840,6840,6840,0
20230724,153700,12544223500,6840,6840,6840,6840,0
20230724,153600,12544223500,6840,6840,6840,6840,0
20230724,153500,12544223500,6840,6840,6840,6840,0
20230724,153400,12544223500,6840,6840,6840,6840,0
20230724,153300,12544223500,6840,6840,6840,6840,0
20230724,153200,12544223500,6840,6840,6840,6840,0
20230724,153100,12544223500,6840,6840,6840,6840,0
20230724,153000,12544223500,6840,6840,6840,6840,14789
20230724,152900,12443066740,6860,6860,6860,6860,0
20230724,152800,12443066740,6860,6860,6860,6860,0
20230724,152700,12443066740,6860,6860,6860,6860,0
20230724,152600,12443066740,6860,6860,6860,6860,0
20230724,152500,12443066740,6860,6860,6860,6860,0
20230724,152400,12443066740,6860,6860,6860,6860,0
20230724,152300,12443066740,6860,6860,6860,6860,0
20230724,152200,12443066740,6860,6860,6860,6860,0
20230724,152100,12443066740,6860,6860,6860,6860,0
20230724,152000,12443066740,6860,6860,6860,6860,0
20230724,151900,12443066740,6860,6870,6880,6860,4162
20230724,151800,12414488930,6870,6890,6900,6840,4110
20230724,151700,12386249930,6890,6930,6930,6890,10786
20230724,151600,12311670650,6920,6870,6930,6870,17263
20230724,151500,12192567540,6870,6840,6880,6830,19478
20230724,151400,12059028740,6840,6840,6850,6830,12766
20230724,151300,11971662050,6840,6840,6850,6840,2441
20230724,151200,11954962060,6840,6850,6850,6830,1281
20230724,151100,11946204070,6850,6840,6850,6840,4350
20230724,151000,11916446980,6850,6840,6850,6820,13555
20230724,150900,11823805940,6840,6860,6860,6840,6645
20230724,150800,11778349200,6860,6850,6860,6850,3252
20230724,150700,11756069690,6840,6850,6860,6840,4126
20230724,150600,11727807140,6860,6850,6860,6840,4956
20230724,150500,11693868360,6850,6840,6860,6840,6051
20230724,150400,11652448130,6830,6850,6850,6830,7219
20230724,150300,11603064090,6840,6820,6850,6820,7195
20230724,150200,11553897170,6820,6810,6820,6800,7456
20230724,150100,11503086760,6810,6800,6810,6800,8259
20230724,150000,11446889430,6790,6780,6800,6770,5961
20230724,145900,11406439040,6760,6770,6780,6760,3119
20230724,145800,11385328210,6770,6780,6780,6770,1288
20230724,145700,11376595880,6780,6770,6800,6770,4800
20230724,145600,11344031300,6770,6760,6770,6730,4241
20230724,145500,11315421040,6760,6740,6770,6730,13380
20230724,145400,11225084910,6740,6750,6760,6730,5956
20230724,145300,11184961370,6750,6710,6750,6710,6535
20230724,145200,11140927930,6700,6670,6720,6660,16723
20230724,145100,11029043070,6680,6670,6680,6670,2407
20230724,145000,11012988300,6670,6670,6670,6670,151
20230724,144900,11011981130,6680,6670,6680,6670,4098
20230724,144800,10984646010,6680,6680,6680,6660,275
20230724,144700,10982810430,6680,6670,6680,6670,214
20230724,144600,10981381420,6670,6670,6670,6660,977
20230724,144500,10974865830,6670,6670,6670,6670,1668
20230724,144400,10963740270,6670,6670,6680,6670,6064
20230724,144300,10923289400,6670,6690,6690,6670,1493
20230724,144200,10913315550,6680,6680,6690,6680,2204
20230724,144100,10898592730,6680,6670,6680,6670,851
20230724,144000,10892916360,6670,6670,6670,6660,2424
20230724,143900,10876768280,6670,6660,6670,6660,1894
20230724,143800,10864146870,6660,6660,6670,6660,100
20230724,143700,10863480790,6660,6650,6660,6650,541
20230724,143600,10859877840,6660,6660,6680,6650,930
20230724,143500,10853683300,6660,6650,6660,6650,875
20230724,143400,10847864450,6640,6660,6660,6640,3394
20230724,143300,10825312730,6650,6660,6660,6650,577
20230724,143200,10821475620,6660,6660,6660,6660,1212
20230724,143100,10813403700,6660,6670,6670,6660,4226
20230724,143000,10785251550,6670,6670,6670,6670,2308
20230724,142900,10769857190,6670,6680,6680,6670,120
20230724,142800,10769055690,6680,6680,6680,6670,762
20230724,142700,10763965810,6680,6680,6680,6670,2555
20230724,142600,10746899410,6680,6670,6680,6670,637
20230724,142500,10742644350,6670,6680,6680,6670,135
20230724,142400,10741742560,6670,6670,6680,6670,251
20230724,142300,10740067890,6680,6680,6680,6670,844
20230724,142200,10734435300,6670,6680,6680,6670,835
20230724,142100,10728862770,6680,6690,6690,6680,812
20230724,142000,10723438410,6690,6690,6690,6690,159
20230724,141900,10722374700,6690,6680,6690,6680,72
20230724,141800,10721893520,6690,6690,6690,6690,2693
20230724,141700,10703877350,6690,6680,6690,6670,798
20230724,141600,10698546910,6680,6680,6680,6670,1610
20230724,141500,10687792210,6680,6680,6680,6670,793
20230724,141400,10682499100,6680,6680,6680,6680,651
20230724,141300,10678150420,6690,6690,6690,6690,106
20230724,141200,10677441280,6690,6690,6690,6690,1282
20230724,141100,10668864700,6690,6690,6690,6690,202
20230724,141000,10667513320,6690,6690,6690,6680,859
20230724,140900,10661766810,6690,6680,6690,6680,4256
20230724,140800,10633332320,6680,6670,6680,6670,823
20230724,140700,10627834720,6670,6670,6670,6670,230
20230724,140600,10626300620,6670,6680,6680,6670,380
20230724,140500,10623762570,6680,6680,6680,6670,528
20230724,140400,10620235630,6660,6670,6680,6660,1935
20230724,140300,10607329910,6670,6670,6690,6660,682
20230724,140200,10602775070,6670,6640,6670,6640,2376
20230724,140100,10586954880,6640,6650,6650,6640,16
20230724,140000,10586848530,6640,6640,6650,6640,279
20230724,135900,10584994610,6650,6650,6650,6650,441
20230724,135800,10582061960,6640,6670,6670,6640,259
20230724,135700,10580337520,6670,6670,6670,6630,3637
20230724,135600,10556208680,6670,6640,6670,6640,964
20230724,135500,10549803080,6640,6670,6670,6640,1658
20230724,135400,10538778510,6670,6660,6670,6660,362
20230724,135300,10536365910,6640,6650,6660,6630,3218
20230724,135200,10515002640,6660,6660,6660,6660,5
20230724,135100,10514969340,6660,6630,6660,6620,1733
20230724,135000,10503482090,6630,6630,6630,6630,618
20230724,134900,10499384750,6620,6620,6630,6620,791
20230724,134800,10494146000,6630,6630,6630,6620,1821
20230724,134700,10482080850,6630,6620,6630,6620,3866
20230724,134600,10456451580,6620,6620,6620,6610,182
20230724,134500,10455246800,6620,6620,6630,6600,548
20230724,134400,10451619380,6620,6600,6620,6590,1005
20230724,134300,10444983250,6620,6600,6620,6590,2123
20230724,134200,10430958530,6590,6590,6590,6580,896
20230724,134100,10425059580,6580,6620,6630,6580,12348
20230724,134000,10343562160,6620,6630,6630,6610,2692
20230724,133900,10325751280,6630,6630,6630,6620,2487
20230724,133800,10309279550,6630,6620,6630,6620,364
20230724,133700,10306868550,6620,6680,6680,6620,8108
20230724,133600,10253041270,6680,6670,6680,6670,254
20230724,133500,10251345030,6670,6670,6680,6670,1370
20230724,133400,10242207110,6670,6640,6670,6640,2805
20230724,133300,10223547010,6640,6630,6640,6630,2394
20230724,133200,10207673960,6630,6640,6650,6630,3149
20230724,133100,10186770240,6640,6660,6660,6640,6221
20230724,133000,10145400980,6660,6650,6660,6650,1013
20230724,132900,10138663430,6660,6660,6660,6650,6174
20230724,132800,10097605640,6650,6670,6670,6650,2956
20230724,132700,10077918930,6670,6660,6670,6650,1641
20230724,132600,10066980350,6660,6670,6680,6650,4223
20230724,132500,10038864060,6670,6690,6690,6650,9044
20230724,132400,9978591420,6690,6690,6690,6660,6946
20230724,132300,9932262180,6690,6710,6710,6680,16557
20230724,132200,9821395820,6710,6720,6720,6710,491
20230724,132100,9818099110,6720,6710,6720,6700,1320
20230724,132000,9809254510,6700,6700,6710,6700,502
20230724,131900,9805889110,6710,6700,6710,6700,1720
20230724,131800,9794362610,6700,6700,6700,6700,469
20230724,131700,9791220310,6700,6700,6710,6700,752
20230724,131600,9786180410,6700,6710,6710,6700,105
20230724,131500,9785476870,6710,6710,6710,6700,1596
20230724,131400,9774778910,6710,6700,6710,6700,618
20230724,131300,9770633290,6710,6710,6710,6700,1159
20230724,131200,9762867760,6710,6720,6720,6710,1783
20230724,131100,9750903330,6720,6720,6730,6720,6641
20230724,131000,9706275780,6730,6730,6730,6730,649
20230724,130900,9701908010,6730,6740,6740,6730,1622
20230724,130800,9690987520,6730,6730,6730,6720,234
20230724,130700,9689412880,6730,6730,6730,6730,1724
20230724,130600,9677810360,6740,6740,6740,6740,1477
20230724,130500,9667855380,6750,6750,6750,6750,61
20230724,130400,9667443630,6740,6740,6750,6730,815
20230724,130300,9661956480,6750,6740,6750,6740,479
20230724,130200,9658727990,6740,6740,6740,6740,36
20230724,130100,9658485350,6730,6750,6750,6730,3117
20230724,130000,9637496060,6750,6750,6750,6750,665
20230724,125900,9633007310,6740,6750,6750,6740,110
20230724,125800,9632264900,6750,6740,6750,6730,1645
20230724,125700,9621179770,6730,6730,6740,6730,7506
20230724,125600,9570658880,6740,6730,6740,6730,130
20230724,125500,9569783210,6730,6730,6740,6720,1152
20230724,125400,9562029590,6730,6730,6740,6720,609
20230724,125300,9557930420,6730,6720,6730,6710,3678
20230724,125200,9533231940,6720,6730,6730,6720,53
20230724,125100,9532875730,6720,6710,6720,6710,1257
20230724,125000,9524435250,6720,6730,6730,6720,3285
20230724,124900,9502328740,6730,6730,6730,6730,3136
20230724,124800,9481223460,6730,6700,6730,6700,1380
20230724,124700,9471966060,6700,6720,6730,6700,3763
20230724,124600,9446703290,6730,6720,6730,6720,735
20230724,124500,9441758970,6720,6720,6720,6710,1297
20230724,124400,9433049640,6720,6730,6730,6710,1581
20230724,124300,9422434910,6720,6730,6730,6720,1556
20230724,124200,9411978330,6720,6750,6760,6720,659
20230724,124100,9407532210,6730,6730,6730,6730,632
20230724,124000,9403278850,6730,6720,6730,6720,1215
20230724,123900,9395111910,6720,6720,6720,6710,940
20230724,123800,9388799080,6720,6720,6750,6710,1217
20230724,123700,9380629790,6710,6720,6720,6710,1057
20230724,123600,9373536900,6750,6720,6750,6710,1578
20230724,123500,9362942010,6720,6720,6720,6720,1085
20230724,123400,9355650810,6720,6750,6750,6720,584
20230724,123300,9351723270,6750,6750,6750,6750,351
20230724,123200,9349354020,6750,6750,6750,6720,529
20230724,123100,9345796020,6750,6750,6750,6750,184
20230724,123000,9344554020,6750,6750,6750,6750,8
20230724,122900,9344500020,6760,6720,6760,6720,331
20230724,122800,9342275660,6710,6720,6720,6710,789
20230724,122700,9336980200,6710,6720,6720,6710,423
20230724,122600,9334141440,6710,6710,6710,6700,420
20230724,122500,9331323390,6710,6700,6710,6700,554
20230724,122400,9327611360,6700,6710,6710,6700,3316
20230724,122300,9305390830,6710,6710,6710,6700,2207
20230724,122200,9290593220,6710,6710,6710,6700,16878
20230724,122100,9177484030,6710,6720,6720,6710,16560
20230724,122000,9066315680,6720,6730,6730,6720,2606
20230724,121900,9048779190,6730,6750,6750,6730,1789
20230724,121800,9036722080,6750,6750,6750,6740,1732
20230724,121700,9025033270,6750,6740,6750,6740,22
20230724,121600,9024884810,6750,6750,6750,6740,2901
20230724,121500,9005325820,6740,6760,6760,6740,487
20230724,121400,9002043210,6740,6760,6760,6740,2070
20230724,121300,8988079470,6760,6770,6770,6750,2983
20230724,121200,8967916290,6770,6750,6770,6730,4653
20230724,121100,8936501330,6750,6730,6750,6730,2403
20230724,121000,8920301170,6730,6720,6730,6710,2843
20230724,120900,8901189170,6730,6720,6730,6720,4428
20230724,120800,8871425060,6720,6720,6730,6720,2487
20230724,120700,8854711620,6730,6730,6730,6720,474
20230724,120600,8851524970,6720,6730,6730,6720,669
20230724,120500,8847026780,6720,6730,6740,6720,218
20230724,120400,8845559800,6720,6720,6730,6720,1130
20230724,120300,8837965700,6710,6710,6720,6710,2140
20230724,120200,8823599740,6710,6720,6720,6710,506
20230724,120100,8820202100,6710,6720,6720,6710,1814
20230724,120000,8808026390,6720,6710,6720,6710,654
20230724,115900,8803637680,6720,6720,6720,6710,318
20230724,115800,8801501730,6720,6720,6720,6710,1046
20230724,115700,8794480160,6710,6720,6720,6710,3819
20230724,115600,8768853710,6720,6740,6740,6720,10386
20230724,115500,8699039080,6740,6740,6740,6740,490
20230724,115400,8695736480,6730,6720,6730,6720,3716
20230724,115300,8670727810,6730,6720,6730,6720,3239
20230724,115200,8648961360,6730,6720,6730,6720,625
20230724,115100,8644755960,6730,6730,6730,6720,5428
20230724,115000,8608269570,6730,6730,6730,6720,2983
20230724,114900,8588215680,6730,6740,6740,6730,9589
20230724,114800,8523676590,6740,6750,6750,6730,10741
20230724,114700,8451297080,6750,6750,6760,6750,5344
20230724,114600,8415224780,6750,6750,6750,6750,315
20230724,114500,8413098530,6760,6750,6760,6750,100
20230724,114400,8412422790,6750,6750,6750,6750,562
20230724,114300,8408629290,6750,6750,6750,6750,1173
20230724,114200,8400711540,6750,6750,6760,6750,265
20230724,114100,8398920450,6750,6760,6760,6750,2136
20230724,114000,8384501630,6760,6750,6760,6750,803
20230724,113900,8379074310,6760,6760,6760,6760,713
20230724,113800,8374254430,6770,6770,6770,6760,45
20230724,113700,8373949930,6770,6770,6770,6750,5585
20230724,113600,8336222820,6770,6760,6770,6760,1330
20230724,113500,8327231920,6760,6770,6770,6760,360
20230724,113400,8324798160,6770,6760,6780,6760,1572
20230724,113300,8314160150,6760,6750,6760,6750,103
20230724,113200,8313463890,6750,6740,6750,6730,1380
20230724,113100,8304166620,6730,6750,6760,6730,4292
20230724,113000,8275235420,6750,6760,6760,6750,1653
20230724,112900,8264070900,6760,6760,6770,6760,619
20230724,112800,8259886160,6760,6770,6770,6760,119
20230724,112700,8259081450,6760,6770,6780,6760,699
20230724,112600,8254349970,6760,6750,6760,6740,760
20230724,112500,8249216540,6740,6750,6760,6740,602
20230724,112400,8245152480,6750,6750,6750,6750,339
20230724,112300,8242864230,6740,6730,6740,6730,1643
20230724,112200,8231790900,6730,6740,6780,6730,13632
20230724,112100,8139829980,6740,6750,6750,6740,4683
20230724,112000,8108233490,6740,6750,6750,6740,2322
20230724,111900,8092574270,6750,6760,6760,6750,140
20230724,111800,8091628770,6770,6750,6770,6750,202
20230724,111700,8090261250,6740,6740,6760,6730,3689
20230724,111600,8065394490,6740,6740,6740,6730,3100
20230724,111500,8044504790,6740,6740,6750,6730,3103
20230724,111400,8023591850,6750,6750,6750,6740,890
20230724,111300,8017588870,6740,6750,6750,6740,2463
20230724,111200,8000986820,6740,6750,6750,6740,1366
20230724,111100,7991779110,6750,6750,6760,6750,3407
20230724,111000,7968781800,6750,6750,6750,6750,3463
20230724,110900,7945406550,6750,6750,6770,6750,2208
20230724,110800,7930494710,6760,6760,6770,6760,4723
20230724,110700,7898566980,6760,6770,6770,6760,202
20230724,110600,7897201360,6760,6770,6770,6760,2932
20230724,110500,7877378150,6770,6770,6770,6770,396
20230724,110400,7874697230,6770,6770,6780,6760,1633
20230724,110300,7863641910,6770,6780,6780,6770,3246
20230724,110200,7841646490,6780,6770,6780,6760,3925
20230724,110100,7815067930,6760,6760,6770,6760,2299
20230724,110000,7799510050,6770,6770,6780,6770,8332
20230724,105900,7743101570,6780,6810,6810,6780,6243
20230724,105800,7700757180,6790,6790,6790,6790,1465
20230724,105700,7690809830,6790,6790,6800,6790,2182
20230724,105600,7675993950,6790,6820,6820,6790,3571
20230724,105500,7651684370,6820,6820,6820,6810,6870
20230724,105400,7604864050,6820,6800,6820,6800,7868
20230724,105300,7551313770,6790,6790,6800,6790,7096
20230724,105200,7503130460,6790,6790,6800,6790,1706
20230724,105100,7491546710,6790,6810,6810,6790,1941
20230724,105000,7478360330,6800,6790,6800,6790,1527
20230724,104900,7467990740,6790,6800,6810,6790,4189
20230724,104800,7439505560,6800,6800,6810,6800,1073
20230724,104700,7432209020,6800,6810,6810,6800,69
20230724,104600,7431739810,6810,6810,6820,6800,3350
20230724,104500,7408934980,6800,6810,6810,6800,5415
20230724,104400,7372061830,6810,6810,6820,6810,2849
20230724,104300,7352658140,6810,6810,6820,6810,2885
20230724,104200,7333011230,6810,6830,6830,6810,3760
20230724,104100,7307359730,6830,6830,6830,6830,400
20230724,104000,7304627730,6830,6810,6830,6800,2166
20230724,103900,7289867560,6820,6820,6820,6810,889
20230724,103800,7283809730,6820,6810,6820,6810,69
20230724,103700,7283339170,6820,6810,6820,6810,784
20230724,103600,7278000110,6810,6810,6810,6810,691
20230724,103500,7273294400,6810,6810,6810,6800,1165
20230724,103400,7265367670,6810,6820,6820,6800,2616
20230724,103300,7247578740,6800,6820,6820,6800,2268
20230724,103200,7232137150,6820,6820,6820,6800,1002
20230724,103100,7225309830,6820,6820,6830,6810,922
20230724,103000,7219020300,6820,6810,6830,6810,667
20230724,102900,7214466860,6820,6810,6830,6810,582
20230724,102800,7210499360,6810,6770,6840,6770,9488
20230724,102700,7146181380,6760,6780,6780,6760,5460
20230724,102600,7109205130,6790,6800,6800,6780,3225
20230724,102500,7087283980,6800,6780,6800,6770,1969
20230724,102400,7073927990,6770,6770,6780,6770,384
20230724,102300,7071327500,6770,6750,6770,6750,3415
20230724,102200,7048256850,6760,6750,6760,6740,10717
20230724,102100,6975925960,6760,6760,6770,6750,4417
20230724,102000,6946103440,6750,6760,6760,6750,3358
20230724,101900,6923424460,6760,6770,6770,6750,4140
20230724,101800,6895434980,6780,6780,6790,6750,14057
20230724,101700,6800358710,6790,6790,6810,6780,5692
20230724,101600,6761727020,6800,6800,6800,6790,1933
20230724,101500,6748597850,6800,6830,6830,6790,3780
20230724,101400,6722870090,6830,6830,6840,6820,4327
20230724,101300,6693315140,6820,6820,6830,6810,1038
20230724,101200,6686235900,6800,6820,6820,6800,3410
20230724,101100,6663022890,6820,6810,6830,6810,2456
20230724,101000,6646274820,6830,6830,6860,6820,6062
20230724,100900,6604824700,6830,6810,6850,6810,2566
20230724,100800,6587287580,6810,6800,6820,6800,3826
20230724,100700,6561233550,6810,6790,6810,6790,4634
20230724,100600,6529734180,6790,6770,6790,6770,6969
20230724,100500,6482533770,6770,6760,6770,6750,5161
20230724,100400,6447653200,6760,6750,6760,6750,2940
20230724,100300,6427800430,6750,6770,6770,6750,6914
20230724,100200,6381076120,6770,6780,6780,6750,2757
20230724,100100,6362440180,6760,6780,6800,6760,5439
20230724,100000,6325628410,6780,6750,6780,6750,2385
20230724,095900,6309474280,6750,6770,6770,6740,3150
20230724,095800,6288212110,6750,6740,6750,6720,6824
20230724,095700,6242218820,6740,6760,6770,6740,13965
20230724,095600,6147957480,6760,6800,6800,6740,35606
20230724,095500,5906632500,6800,6810,6820,6800,4727
20230724,095400,5874442490,6810,6820,6820,6810,1783
20230724,095300,5862288080,6820,6870,6870,6810,6776
20230724,095200,5815970080,6860,6840,6860,6820,3486
20230724,095100,5792137080,6840,6820,6840,6810,9747
20230724,095000,5725674360,6820,6820,6820,6810,4929
20230724,094900,5692077620,6820,6840,6840,6810,5714
20230724,094800,5653116180,6840,6820,6840,6810,3840
20230724,094700,5626923310,6810,6840,6840,6810,1788
20230724,094600,5614720680,6850,6840,6870,6810,10520
20230724,094500,5542660630,6850,6820,6850,6800,15783
20230724,094400,5435163910,6820,6830,6830,6820,5235
20230724,094300,5399448390,6830,6840,6860,6810,8924
20230724,094200,5338558360,6830,6850,6850,6820,10693
20230724,094100,5265444090,6850,6870,6870,6850,17778
20230724,094000,5143595880,6870,6870,6870,6860,3547
20230724,093900,5119234300,6870,6880,6880,6870,2035
20230724,093800,5105249940,6880,6890,6890,6870,3195
20230724,093700,5083286530,6880,6860,6880,6860,634
20230724,093600,5078927990,6900,6870,6900,6850,7425
20230724,093500,5027957620,6850,6900,6900,6850,21051
20230724,093400,4883473080,6900,6920,6920,6900,8065
20230724,093300,4827773620,6920,6920,6930,6910,10057
20230724,093200,4758206100,6910,6930,6930,6910,4822
20230724,093100,4724844660,6930,6950,6960,6930,4732
20230724,093000,4691996970,6960,6950,6960,6940,6092
20230724,092900,4649680790,6950,6910,6950,6900,7047
20230724,092800,4600845180,6920,6900,6920,6880,11467
20230724,092700,4521732780,6900,6910,6920,6890,11356
20230724,092600,4443333560,6910,6920,6930,6910,6212
20230724,092500,4400377360,6920,6940,6940,6910,16037
20230724,092400,4289339660,6940,6950,6960,6930,14554
20230724,092300,4188318490,6950,6930,6950,6920,4055
20230724,092200,4160195790,6930,6970,6980,6920,20844
20230724,092100,4015456170,6970,7000,7000,6970,15703
20230724,092000,3905769740,7000,7050,7050,6990,40230
20230724,091900,3623670240,7040,7060,7060,7040,11243
20230724,091800,3544415680,7050,7070,7070,7050,8476
20230724,091700,3484586990,7060,7080,7080,7060,16340
20230724,091600,3369180910,7080,7080,7080,7060,9324
20230724,091500,3303280950,7070,7070,7080,7060,10589
20230724,091400,3228392280,7080,7040,7090,7040,8069
20230724,091300,3171330560,7040,7020,7100,7020,12078
20230724,091200,3086221570,7020,7090,7100,7020,27648
20230724,091100,2891165620,7080,7120,7130,7080,9563
20230724,091000,2823175600,7120,7110,7130,7100,12496
20230724,090900,2734323130,7100,7090,7130,7080,20114
20230724,090800,2591518790,7100,7100,7100,7080,17043
20230724,090700,2470692760,7100,7080,7110,7080,16093
20230724,090600,2356565390,7080,7150,7150,7080,29931
20230724,090500,2143622480,7140,7220,7230,7140,33758
20230724,090400,1901426980,7230,7240,7280,7200,48913
20230724,090300,1547424880,7240,7140,7280,7140,24959
20230724,090200,1367335920,7140,7120,7240,7120,38592
20230724,090100,1091260120,7130,7160,7170,7120,22211
20230724,090000,932614770,7160,7300,7310,7160,128470