stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201400,1195790550,7470,7470,7470,7470,2662
20230724,201300,1195790550,7470,7470,7470,7470,0
20230724,201200,1195790550,7470,7470,7470,7470,0
20230724,201100,1195790550,7470,7470,7470,7470,0
20230724,201000,1195790550,7470,7470,7470,7470,0
20230724,200900,1195790550,7470,7470,7470,7470,0
20230724,200800,1195790550,7470,7470,7470,7470,0
20230724,200700,1195790550,7470,7470,7470,7470,0
20230724,200600,1195790550,7470,7470,7470,7470,0
20230724,200500,1195790550,7470,7470,7470,7470,0
20230724,200400,1195790550,7470,7470,7470,7470,0
20230724,200300,1195790550,7470,7470,7470,7470,0
20230724,200200,1195790550,7470,7470,7470,7470,0
20230724,200100,1195790550,7470,7470,7470,7470,0
20230724,200000,1195790550,7470,7470,7470,7470,0
20230724,195900,1195790550,7470,7470,7470,7470,0
20230724,195800,1195790550,7470,7470,7470,7470,0
20230724,195700,1195790550,7470,7470,7470,7470,0
20230724,195600,1195790550,7470,7470,7470,7470,0
20230724,195500,1195790550,7470,7470,7470,7470,0
20230724,195400,1195790550,7470,7470,7470,7470,0
20230724,195300,1195790550,7470,7470,7470,7470,0
20230724,195200,1195790550,7470,7470,7470,7470,0
20230724,195100,1195790550,7470,7470,7470,7470,0
20230724,195000,1195790550,7470,7470,7470,7470,0
20230724,194900,1195790550,7470,7470,7470,7470,0
20230724,194800,1195790550,7470,7470,7470,7470,0
20230724,194700,1195790550,7470,7470,7470,7470,0
20230724,194600,1195790550,7470,7470,7470,7470,0
20230724,194500,1195790550,7470,7470,7470,7470,0
20230724,194400,1195790550,7470,7470,7470,7470,2662
20230724,194300,1195790550,7470,7470,7470,7470,0
20230724,194200,1195790550,7470,7470,7470,7470,0
20230724,194100,1195790550,7470,7470,7470,7470,0
20230724,194000,1195790550,7470,7470,7470,7470,0
20230724,193900,1195790550,7470,7470,7470,7470,0
20230724,193800,1195790550,7470,7470,7470,7470,0
20230724,193700,1195790550,7470,7470,7470,7470,0
20230724,193600,1195790550,7470,7470,7470,7470,0
20230724,193500,1195790550,7470,7470,7470,7470,0
20230724,193400,1195790550,7470,7470,7470,7470,0
20230724,193300,1195790550,7470,7470,7470,7470,0
20230724,193200,1195790550,7470,7470,7470,7470,0
20230724,193100,1195790550,7470,7470,7470,7470,0
20230724,193000,1195790550,7470,7470,7470,7470,0
20230724,192900,1195790550,7470,7470,7470,7470,0
20230724,192800,1195790550,7470,7470,7470,7470,0
20230724,192700,1195790550,7470,7470,7470,7470,0
20230724,192600,1195790550,7470,7470,7470,7470,0
20230724,192500,1195790550,7470,7470,7470,7470,0
20230724,192400,1195790550,7470,7470,7470,7470,0
20230724,192300,1195790550,7470,7470,7470,7470,0
20230724,192200,1195790550,7470,7470,7470,7470,0
20230724,192100,1195790550,7470,7470,7470,7470,0
20230724,192000,1195790550,7470,7470,7470,7470,0
20230724,191900,1195790550,7470,7470,7470,7470,0
20230724,191800,1195790550,7470,7470,7470,7470,0
20230724,191700,1195790550,7470,7470,7470,7470,0
20230724,191600,1195790550,7470,7470,7470,7470,0
20230724,191500,1195790550,7470,7470,7470,7470,0
20230724,191400,1195790550,7470,7470,7470,7470,2662
20230724,191300,1195790550,7470,7470,7470,7470,0
20230724,191200,1195790550,7470,7470,7470,7470,0
20230724,191100,1195790550,7470,7470,7470,7470,0
20230724,191000,1195790550,7470,7470,7470,7470,0
20230724,190900,1195790550,7470,7470,7470,7470,0
20230724,190800,1195790550,7470,7470,7470,7470,0
20230724,190700,1195790550,7470,7470,7470,7470,0
20230724,190600,1195790550,7470,7470,7470,7470,0
20230724,190500,1195790550,7470,7470,7470,7470,0
20230724,190400,1195790550,7470,7470,7470,7470,0
20230724,190300,1195790550,7470,7470,7470,7470,0
20230724,190200,1195790550,7470,7470,7470,7470,0
20230724,190100,1195790550,7470,7470,7470,7470,0
20230724,190000,1195790550,7470,7470,7470,7470,0
20230724,185900,1195790550,7470,7470,7470,7470,0
20230724,185800,1195790550,7470,7470,7470,7470,0
20230724,185700,1195790550,7470,7470,7470,7470,0
20230724,185600,1195790550,7470,7470,7470,7470,0
20230724,185500,1195790550,7470,7470,7470,7470,0
20230724,185400,1195790550,7470,7470,7470,7470,0
20230724,185300,1195790550,7470,7470,7470,7470,0
20230724,185200,1195790550,7470,7470,7470,7470,0
20230724,185100,1195790550,7470,7470,7470,7470,0
20230724,185000,1195790550,7470,7470,7470,7470,0
20230724,184900,1195790550,7470,7470,7470,7470,0
20230724,184800,1195790550,7470,7470,7470,7470,0
20230724,184700,1195790550,7470,7470,7470,7470,0
20230724,184600,1195790550,7470,7470,7470,7470,0
20230724,184500,1195790550,7470,7470,7470,7470,0
20230724,184400,1195790550,7470,7470,7470,7470,2662
20230724,184300,1195790550,7470,7470,7470,7470,0
20230724,184200,1195790550,7470,7470,7470,7470,0
20230724,184100,1195790550,7470,7470,7470,7470,0
20230724,184000,1195790550,7470,7470,7470,7470,0
20230724,183900,1195790550,7470,7470,7470,7470,0
20230724,183800,1195790550,7470,7470,7470,7470,0
20230724,183700,1195790550,7470,7470,7470,7470,0
20230724,183600,1195790550,7470,7470,7470,7470,0
20230724,183500,1195790550,7470,7470,7470,7470,0
20230724,183400,1195790550,7470,7470,7470,7470,0
20230724,183300,1195790550,7470,7470,7470,7470,0
20230724,183200,1195790550,7470,7470,7470,7470,0
20230724,183100,1195790550,7470,7470,7470,7470,0
20230724,183000,1195790550,7470,7470,7470,7470,0
20230724,182900,1195790550,7470,7470,7470,7470,0
20230724,182800,1195790550,7470,7470,7470,7470,0
20230724,182700,1195790550,7470,7470,7470,7470,0
20230724,182600,1195790550,7470,7470,7470,7470,0
20230724,182500,1195790550,7470,7470,7470,7470,0
20230724,182400,1195790550,7470,7470,7470,7470,0
20230724,182300,1195790550,7470,7470,7470,7470,0
20230724,182200,1195790550,7470,7470,7470,7470,0
20230724,182100,1195790550,7470,7470,7470,7470,0
20230724,182000,1195790550,7470,7470,7470,7470,0
20230724,181900,1195790550,7470,7470,7470,7470,0
20230724,181800,1195790550,7470,7470,7470,7470,0
20230724,181700,1195790550,7470,7470,7470,7470,0
20230724,181600,1195790550,7470,7470,7470,7470,0
20230724,181500,1195790550,7470,7470,7470,7470,0
20230724,181400,1195790550,7470,7470,7470,7470,2662
20230724,181300,1195790550,7470,7470,7470,7470,0
20230724,181200,1195790550,7470,7470,7470,7470,0
20230724,181100,1195790550,7470,7470,7470,7470,0
20230724,181000,1195790550,7470,7470,7470,7470,0
20230724,180900,1195790550,7470,7470,7470,7470,0
20230724,180800,1195790550,7470,7470,7470,7470,0
20230724,180700,1195790550,7470,7470,7470,7470,0
20230724,180600,1195790550,7470,7470,7470,7470,0
20230724,180500,1195790550,7470,7470,7470,7470,0
20230724,180400,1195790550,7470,7470,7470,7470,0
20230724,180300,1195790550,7470,7470,7470,7470,0
20230724,180200,1195790550,7470,7470,7470,7470,0
20230724,180100,1195790550,7470,7470,7470,7470,0
20230724,180000,1195790550,7470,7470,7470,7470,0
20230724,175900,1195790550,7470,7470,7470,7470,0
20230724,175800,1195790550,7470,7470,7470,7470,0
20230724,175700,1195790550,7470,7470,7470,7470,0
20230724,175600,1195790550,7470,7470,7470,7470,0
20230724,175500,1195790550,7470,7470,7470,7470,0
20230724,175400,1195790550,7470,7470,7470,7470,0
20230724,175300,1195790550,7470,7470,7470,7470,0
20230724,175200,1195790550,7470,7470,7470,7470,0
20230724,175100,1195790550,7470,7470,7470,7470,0
20230724,175000,1195790550,7470,7470,7470,7470,0
20230724,174900,1195790550,7470,7470,7470,7470,0
20230724,174800,1195790550,7470,7470,7470,7470,0
20230724,174700,1195790550,7470,7470,7470,7470,0
20230724,174600,1195790550,7470,7470,7470,7470,0
20230724,174500,1195790550,7470,7470,7470,7470,0
20230724,174400,1195790550,7470,7470,7470,7470,2662
20230724,174300,1195790550,7470,7470,7470,7470,0
20230724,174200,1195790550,7470,7470,7470,7470,0
20230724,174100,1195790550,7470,7470,7470,7470,0
20230724,174000,1195790550,7470,7470,7470,7470,0
20230724,173900,1195790550,7470,7470,7470,7470,0
20230724,173800,1195790550,7470,7470,7470,7470,0
20230724,173700,1195790550,7470,7470,7470,7470,0
20230724,173600,1195790550,7470,7470,7470,7470,0
20230724,173500,1195790550,7470,7470,7470,7470,0
20230724,173400,1195790550,7470,7470,7470,7470,0
20230724,173300,1195790550,7470,7470,7470,7470,0
20230724,173200,1195790550,7470,7470,7470,7470,0
20230724,173100,1195790550,7470,7470,7470,7470,0
20230724,173000,1195790550,7470,7470,7470,7470,0
20230724,172900,1195790550,7470,7470,7470,7470,0
20230724,172800,1195790550,7470,7470,7470,7470,0
20230724,172700,1195790550,7470,7470,7470,7470,0
20230724,172600,1195790550,7470,7470,7470,7470,0
20230724,172500,1195790550,7470,7470,7470,7470,0
20230724,172400,1195790550,7470,7470,7470,7470,0
20230724,172300,1195790550,7470,7470,7470,7470,0
20230724,172200,1195790550,7470,7470,7470,7470,0
20230724,172100,1195790550,7470,7470,7470,7470,0
20230724,172000,1195790550,7470,7470,7470,7470,0
20230724,171900,1195790550,7470,7470,7470,7470,0
20230724,171800,1195790550,7470,7470,7470,7470,0
20230724,171700,1195790550,7470,7470,7470,7470,0
20230724,171600,1195790550,7470,7470,7470,7470,0
20230724,171500,1195790550,7470,7470,7470,7470,0
20230724,171400,1195790550,7470,7470,7470,7470,2662
20230724,171300,1195790550,7470,7470,7470,7470,0
20230724,171200,1195790550,7470,7470,7470,7470,0
20230724,171100,1195790550,7470,7470,7470,7470,0
20230724,171000,1195790550,7470,7470,7470,7470,0
20230724,170900,1195790550,7470,7470,7470,7470,0
20230724,170800,1195790550,7470,7470,7470,7470,0
20230724,170700,1195790550,7470,7470,7470,7470,0
20230724,170600,1195790550,7470,7470,7470,7470,0
20230724,170500,1195790550,7470,7470,7470,7470,0
20230724,170400,1195790550,7470,7470,7470,7470,0
20230724,170300,1195790550,7470,7470,7470,7470,0
20230724,170200,1195790550,7470,7470,7470,7470,0
20230724,170100,1195790550,7470,7470,7470,7470,0
20230724,170000,1195790550,7470,7470,7470,7470,0
20230724,165900,1195790550,7470,7470,7470,7470,0
20230724,165800,1195790550,7470,7470,7470,7470,0
20230724,165700,1195790550,7470,7470,7470,7470,0
20230724,165600,1195790550,7470,7470,7470,7470,0
20230724,165500,1195790550,7470,7470,7470,7470,0
20230724,165400,1195790550,7470,7470,7470,7470,0
20230724,165300,1195790550,7470,7470,7470,7470,0
20230724,165200,1195790550,7470,7470,7470,7470,0
20230724,165100,1195790550,7470,7470,7470,7470,0
20230724,165000,1195790550,7470,7470,7470,7470,0
20230724,164900,1195790550,7470,7470,7470,7470,0
20230724,164800,1195790550,7470,7470,7470,7470,0
20230724,164700,1195790550,7470,7470,7470,7470,0
20230724,164600,1195790550,7470,7470,7470,7470,0
20230724,164500,1195790550,7470,7470,7470,7470,0
20230724,164400,1195790550,7470,7470,7470,7470,2662
20230724,164300,1195790550,7470,7470,7470,7470,0
20230724,164200,1195790550,7470,7470,7470,7470,0
20230724,164100,1195790550,7470,7470,7470,7470,0
20230724,164000,1195790550,7470,7470,7470,7470,0
20230724,163900,1195790550,7470,7470,7470,7470,0
20230724,163800,1195790550,7470,7470,7470,7470,0
20230724,163700,1195790550,7470,7470,7470,7470,0
20230724,163600,1195790550,7470,7470,7470,7470,0
20230724,163500,1195790550,7470,7470,7470,7470,0
20230724,163400,1195790550,7470,7470,7470,7470,0
20230724,163300,1195790550,7470,7470,7470,7470,0
20230724,163200,1195790550,7470,7470,7470,7470,0
20230724,163100,1195790550,7470,7470,7470,7470,0
20230724,163000,1195790550,7470,7470,7470,7470,0
20230724,162900,1195790550,7470,7470,7470,7470,0
20230724,162800,1195790550,7470,7470,7470,7470,0
20230724,162700,1195790550,7470,7470,7470,7470,0
20230724,162600,1195790550,7470,7470,7470,7470,0
20230724,162500,1195790550,7470,7470,7470,7470,0
20230724,162400,1195790550,7470,7470,7470,7470,0
20230724,162300,1195790550,7470,7470,7470,7470,0
20230724,162200,1195790550,7470,7470,7470,7470,0
20230724,162100,1195790550,7470,7470,7470,7470,0
20230724,162000,1195790550,7470,7470,7470,7470,0
20230724,161900,1195790550,7470,7470,7470,7470,0
20230724,161800,1195790550,7470,7470,7470,7470,0
20230724,161700,1195790550,7470,7470,7470,7470,0
20230724,161600,1195790550,7470,7470,7470,7470,0
20230724,161500,1195790550,7470,7470,7470,7470,0
20230724,161400,1195790550,7470,7470,7470,7470,2662
20230724,161300,1195790550,7470,7470,7470,7470,0
20230724,161200,1195790550,7470,7470,7470,7470,0
20230724,161100,1195790550,7470,7470,7470,7470,0
20230724,161000,1195790550,7470,7470,7470,7470,0
20230724,160900,1195790550,7470,7470,7470,7470,0
20230724,160800,1195790550,7470,7470,7470,7470,0
20230724,160700,1195790550,7470,7470,7470,7470,0
20230724,160600,1195790550,7470,7470,7470,7470,0
20230724,160500,1195790550,7470,7470,7470,7470,0
20230724,160400,1195790550,7470,7470,7470,7470,0
20230724,160300,1195790550,7470,7470,7470,7470,0
20230724,160200,1195790550,7470,7470,7470,7470,0
20230724,160100,1195790550,7470,7470,7470,7470,0
20230724,160000,1195790550,7470,7470,7470,7470,0
20230724,155900,1195790550,7470,7470,7470,7470,0
20230724,155800,1195790550,7470,7470,7470,7470,0
20230724,155700,1195790550,7470,7470,7470,7470,0
20230724,155600,1195790550,7470,7470,7470,7470,0
20230724,155500,1195790550,7470,7470,7470,7470,0
20230724,155400,1195790550,7470,7470,7470,7470,0
20230724,155300,1195790550,7470,7470,7470,7470,0
20230724,155200,1195790550,7470,7470,7470,7470,0
20230724,155100,1195790550,7470,7470,7470,7470,0
20230724,155000,1195790550,7470,7470,7470,7470,0
20230724,154900,1195790550,7470,7470,7470,7470,0
20230724,154800,1195790550,7470,7470,7470,7470,0
20230724,154700,1195790550,7470,7470,7470,7470,0
20230724,154600,1195790550,7470,7470,7470,7470,0
20230724,154500,1195790550,7470,7470,7470,7470,0
20230724,154400,1195790550,7470,7470,7470,7470,2662
20230724,154300,1195790550,7470,7470,7470,7470,0
20230724,154200,1195790550,7470,7470,7470,7470,0
20230724,154100,1195790550,7470,7470,7470,7470,0
20230724,154000,1195790550,7470,7470,7470,7470,0
20230724,153900,1195790550,7470,7470,7470,7470,0
20230724,153800,1195790550,7470,7470,7470,7470,0
20230724,153700,1195790550,7470,7470,7470,7470,0
20230724,153600,1195790550,7470,7470,7470,7470,0
20230724,153500,1195790550,7470,7470,7470,7470,0
20230724,153400,1195790550,7470,7470,7470,7470,0
20230724,153300,1195790550,7470,7470,7470,7470,0
20230724,153200,1195790550,7470,7470,7470,7470,0
20230724,153100,1195790550,7470,7470,7470,7470,0
20230724,153000,1195790550,7470,7470,7470,7470,2662
20230724,152900,1175905410,7470,7470,7470,7470,0
20230724,152800,1175905410,7470,7470,7470,7470,0
20230724,152700,1175905410,7470,7470,7470,7470,0
20230724,152600,1175905410,7470,7470,7470,7470,0
20230724,152500,1175905410,7470,7470,7470,7470,0
20230724,152400,1175905410,7470,7470,7470,7470,0
20230724,152300,1175905410,7470,7470,7470,7470,0
20230724,152200,1175905410,7470,7470,7470,7470,0
20230724,152100,1175905410,7470,7470,7470,7470,0
20230724,152000,1175905410,7470,7470,7470,7470,0
20230724,151900,1175905410,7470,7490,7490,7470,197
20230724,151800,1174433380,7500,7500,7500,7500,562
20230724,151700,1170218380,7500,7480,7500,7480,556
20230724,151600,1166049100,7480,7500,7500,7480,10
20230724,151500,1165974220,7500,7500,7500,7500,3
20230724,151400,1165951720,7510,7480,7510,7480,19
20230724,151300,1165809240,7480,7480,7480,7440,2040
20230724,151200,1150591100,7480,7480,7480,7480,0
20230724,151100,1150591100,7480,7520,7520,7480,1630
20230724,151000,1138375780,7520,7520,7520,7520,11
20230724,150900,1138293060,7520,7520,7520,7520,1
20230724,150800,1138285540,7520,7520,7520,7520,2
20230724,150700,1138270500,7480,7480,7480,7480,0
20230724,150600,1138270500,7480,7480,7480,7480,500
20230724,150500,1134530500,7480,7540,7540,7480,2013
20230724,150400,1119452340,7510,7530,7530,7510,646
20230724,150300,1114593960,7550,7530,7550,7530,23
20230724,150200,1114420750,7530,7550,7550,7530,11
20230724,150100,1114337860,7530,7530,7530,7530,374
20230724,150000,1111521640,7500,7500,7500,7500,10
20230724,145900,1111446640,7500,7530,7530,7500,135
20230724,145800,1110430330,7530,7530,7530,7530,1
20230724,145700,1110422800,7530,7560,7560,7530,1661
20230724,145600,1097904520,7560,7560,7560,7560,135
20230724,145500,1096883920,7580,7580,7580,7580,0
20230724,145400,1096883920,7580,7580,7580,7580,1
20230724,145300,1096876340,7520,7520,7520,7510,1512
20230724,145200,1085511220,7520,7590,7590,7520,259
20230724,145100,1083562650,7590,7590,7590,7590,399
20230724,145000,1080534240,7590,7540,7590,7530,2781
20230724,144900,1059580640,7590,7540,7590,7540,215
20230724,144800,1057959490,7540,7500,7540,7490,732
20230724,144700,1052467580,7470,7470,7470,7470,0
20230724,144600,1052467580,7470,7550,7550,7470,1503
20230724,144500,1041171290,7580,7580,7580,7580,0
20230724,144400,1041171290,7580,7580,7580,7580,100
20230724,144300,1040413290,7580,7580,7580,7580,0
20230724,144200,1040413290,7580,7580,7580,7580,131
20230724,144100,1039420310,7590,7520,7590,7520,1520
20230724,144000,1027989230,7480,7510,7520,7480,550
20230724,143900,1023855240,7520,7520,7520,7520,0
20230724,143800,1023855240,7520,7480,7520,7470,71
20230724,143700,1023323780,7480,7480,7480,7480,3
20230724,143600,1023301340,7480,7490,7490,7480,60
20230724,143500,1022852310,7500,7520,7520,7500,1500
20230724,143400,1011602290,7520,7500,7520,7500,200
20230724,143300,1010098310,7520,7500,7520,7500,30
20230724,143200,1009873290,7500,7500,7500,7500,950
20230724,143100,1002748290,7530,7520,7530,7520,52
20230724,143000,1002357240,7530,7530,7530,7530,0
20230724,142900,1002357240,7530,7530,7530,7530,0
20230724,142800,1002357240,7530,7530,7530,7530,125
20230724,142700,1001415990,7530,7530,7530,7530,201
20230724,142600,999902460,7530,7530,7530,7520,1322
20230724,142500,989948800,7530,7530,7530,7530,236
20230724,142400,988171720,7570,7570,7570,7570,0
20230724,142300,988171720,7570,7570,7570,7570,0
20230724,142200,988171720,7570,7530,7590,7530,2091
20230724,142100,972420450,7590,7590,7590,7590,0
20230724,142000,972420450,7590,7590,7590,7590,0
20230724,141900,972420450,7590,7580,7590,7510,2113
20230724,141800,956496260,7600,7610,7610,7600,51
20230724,141700,956108450,7610,7610,7610,7610,81
20230724,141600,955492040,7610,7610,7610,7610,49
20230724,141500,955119150,7610,7610,7620,7610,115
20230724,141400,954243700,7620,7620,7620,7620,0
20230724,141300,954243700,7620,7620,7620,7620,2
20230724,141200,954228460,7600,7620,7620,7600,240
20230724,141100,952404060,7620,7610,7620,7610,2394
20230724,141000,934185710,7610,7610,7610,7610,100
20230724,140900,933424710,7610,7610,7610,7610,0
20230724,140800,933424710,7610,7610,7610,7610,0
20230724,140700,933424710,7610,7590,7610,7590,1503
20230724,140600,922004940,7580,7580,7580,7570,822
20230724,140500,915778840,7600,7590,7600,7590,232
20230724,140400,914017940,7600,7600,7600,7600,2
20230724,140300,914002740,7570,7570,7570,7570,0
20230724,140200,914002740,7570,7570,7600,7570,120
20230724,140100,913092880,7570,7600,7600,7570,24
20230724,140000,912911140,7600,7570,7600,7570,1091
20230724,135900,904632030,7590,7590,7590,7590,40
20230724,135800,904328430,7600,7600,7600,7600,0
20230724,135700,904328430,7600,7620,7620,7590,1562
20230724,135600,892467260,7620,7590,7620,7590,86
20230724,135500,891814130,7590,7560,7590,7560,378
20230724,135400,888953060,7560,7560,7560,7560,3
20230724,135300,888930380,7560,7550,7560,7550,189
20230724,135200,887503410,7550,7540,7550,7540,935
20230724,135100,880444190,7530,7530,7530,7530,334
20230724,135000,877929170,7520,7520,7520,7520,35
20230724,134900,877665970,7520,7520,7520,7520,3
20230724,134800,877643410,7500,7500,7500,7500,0
20230724,134700,877643410,7500,7500,7500,7500,46
20230724,134600,877298410,7530,7530,7530,7530,0
20230724,134500,877298410,7530,7530,7530,7530,0
20230724,134400,877298410,7530,7480,7530,7480,200
20230724,134300,875801710,7480,7480,7480,7480,54
20230724,134200,875397790,7490,7500,7500,7490,18
20230724,134100,875262900,7530,7530,7530,7530,0
20230724,134000,875262900,7530,7490,7530,7490,489
20230724,133900,871600210,7530,7530,7530,7490,5
20230724,133800,871562600,7510,7510,7510,7510,410
20230724,133700,868483500,7540,7540,7540,7540,1
20230724,133600,868475960,7550,7550,7550,7550,0
20230724,133500,868475960,7550,7550,7550,7550,0
20230724,133400,868475960,7550,7550,7550,7550,82
20230724,133300,867856860,7550,7540,7550,7540,100
20230724,133200,867102460,7550,7550,7550,7550,1
20230724,133100,867094910,7540,7520,7540,7520,1951
20230724,133000,852396250,7520,7520,7520,7520,1200
20230724,132900,843372250,7500,7500,7510,7500,327
20230724,132800,840916870,7500,7500,7500,7500,4
20230724,132700,840886870,7500,7500,7500,7500,478
20230724,132600,837301870,7500,7490,7500,7490,50
20230724,132500,836927050,7500,7490,7500,7490,260
20230724,132400,834977230,7500,7500,7500,7500,0
20230724,132300,834977230,7500,7500,7500,7500,0
20230724,132200,834977230,7500,7470,7500,7440,986
20230724,132100,827641130,7500,7500,7500,7500,0
20230724,132000,827641130,7500,7500,7500,7500,100
20230724,131900,826891130,7500,7500,7500,7500,1
20230724,131800,826883630,7410,7480,7480,7410,2673
20230724,131700,806998850,7480,7490,7500,7480,20
20230724,131600,806849000,7480,7480,7480,7480,1
20230724,131500,806841520,7480,7480,7480,7480,3
20230724,131400,806819080,7490,7490,7490,7490,25
20230724,131300,806631830,7490,7490,7490,7490,50
20230724,131200,806257330,7490,7490,7490,7490,0
20230724,131100,806257330,7490,7490,7490,7490,0
20230724,131000,806257330,7490,7480,7490,7480,35
20230724,130900,805995330,7490,7490,7490,7490,1
20230724,130800,805987840,7490,7460,7490,7460,388
20230724,130700,803085990,7440,7450,7450,7440,80
20230724,130600,802490250,7480,7450,7480,7450,2
20230724,130500,802475320,7450,7450,7450,7450,0
20230724,130400,802475320,7450,7450,7450,7450,0
20230724,130300,802475320,7450,7450,7450,7450,1
20230724,130200,802467870,7450,7450,7450,7450,28
20230724,130100,802259270,7450,7450,7450,7450,1
20230724,130000,802251820,7480,7480,7480,7480,1
20230724,125900,802244340,7490,7490,7490,7490,0
20230724,125800,802244340,7490,7490,7490,7480,424
20230724,125700,799072580,7490,7490,7490,7490,2
20230724,125600,799057600,7490,7490,7490,7490,5
20230724,125500,799020150,7480,7450,7490,7450,153
20230724,125400,797879600,7430,7450,7450,7430,130
20230724,125300,796911500,7450,7450,7450,7450,300
20230724,125200,794676500,7450,7450,7450,7450,0
20230724,125100,794676500,7450,7450,7450,7450,0
20230724,125000,794676500,7450,7440,7450,7440,20
20230724,124900,794527600,7450,7450,7450,7450,1
20230724,124800,794520150,7440,7440,7440,7440,0
20230724,124700,794520150,7440,7410,7440,7410,144
20230724,124600,793450740,7410,7410,7410,7410,53
20230724,124500,793058010,7400,7400,7400,7400,264
20230724,124400,791104410,7400,7410,7440,7400,312
20230724,124300,788793340,7440,7440,7440,7440,5
20230724,124200,788756140,7420,7420,7420,7420,408
20230724,124100,785728780,7420,7440,7440,7420,105
20230724,124000,784949620,7420,7420,7420,7420,0
20230724,123900,784949620,7420,7420,7420,7420,0
20230724,123800,784949620,7420,7420,7420,7420,0
20230724,123700,784949620,7420,7420,7420,7420,182
20230724,123600,783599180,7420,7420,7420,7420,0
20230724,123500,783599180,7420,7420,7420,7420,0
20230724,123400,783599180,7420,7420,7420,7420,10
20230724,123300,783524980,7420,7420,7420,7420,1
20230724,123200,783517560,7440,7440,7440,7440,0
20230724,123100,783517560,7440,7440,7450,7440,26
20230724,123000,783323910,7440,7400,7440,7400,115
20230724,122900,782472160,7400,7400,7400,7400,0
20230724,122800,782472160,7400,7410,7410,7400,150
20230724,122700,781362060,7410,7410,7410,7410,0
20230724,122600,781362060,7410,7410,7410,7410,0
20230724,122500,781362060,7410,7410,7410,7410,0
20230724,122400,781362060,7410,7410,7410,7410,0
20230724,122300,781362060,7410,7410,7410,7410,110
20230724,122200,780546960,7410,7400,7410,7400,20
20230724,122100,780398930,7410,7410,7410,7410,0
20230724,122000,780398930,7410,7410,7410,7410,399
20230724,121900,777442340,7410,7410,7410,7410,0
20230724,121800,777442340,7410,7410,7410,7410,0
20230724,121700,777442340,7410,7440,7440,7410,6
20230724,121600,777397850,7410,7410,7410,7410,0
20230724,121500,777397850,7410,7410,7410,7410,75
20230724,121400,776842100,7390,7450,7450,7390,203
20230724,121300,775341750,7410,7410,7410,7410,0
20230724,121200,775341750,7410,7400,7410,7400,1267
20230724,121100,765958290,7380,7380,7380,7380,107
20230724,121000,765168630,7380,7390,7390,7380,545
20230724,120900,761141580,7390,7390,7390,7390,108
20230724,120800,760343460,7390,7390,7390,7390,693
20230724,120700,755222190,7390,7390,7390,7390,0
20230724,120600,755222190,7390,7390,7390,7390,800
20230724,120500,749310190,7390,7400,7400,7390,148
20230724,120400,748215090,7400,7400,7400,7400,68
20230724,120300,747711890,7400,7400,7400,7400,0
20230724,120200,747711890,7400,7400,7400,7400,28
20230724,120100,747504690,7400,7400,7400,7400,2
20230724,120000,747489890,7400,7400,7400,7400,0
20230724,115900,747489890,7400,7400,7400,7400,2
20230724,115800,747475090,7400,7400,7400,7400,270
20230724,115700,745477090,7400,7400,7400,7400,606
20230724,115600,740992690,7390,7390,7390,7390,193
20230724,115500,739566420,7390,7390,7390,7390,65
20230724,115400,739086070,7390,7390,7390,7390,0
20230724,115300,739086070,7390,7410,7410,7390,1174
20230724,115200,730408440,7410,7410,7410,7410,10
20230724,115100,730334340,7410,7410,7410,7410,65
20230724,115000,729852690,7410,7410,7410,7410,0
20230724,114900,729852690,7410,7400,7410,7400,78
20230724,114800,729275210,7410,7410,7410,7410,100
20230724,114700,728534210,7400,7400,7400,7400,470
20230724,114600,725056210,7410,7410,7410,7410,69
20230724,114500,724544920,7410,7410,7410,7410,0
20230724,114400,724544920,7410,7410,7410,7410,1
20230724,114300,724537510,7390,7410,7410,7390,1250
20230724,114200,715292180,7440,7440,7440,7440,1
20230724,114100,715284740,7410,7410,7450,7410,182
20230724,114000,713936080,7410,7450,7450,7410,610
20230724,113900,709405220,7450,7450,7450,7450,22
20230724,113800,709241320,7450,7450,7450,7450,673
20230724,113700,704227470,7430,7430,7430,7430,1
20230724,113600,704220040,7470,7470,7470,7470,0
20230724,113500,704220040,7470,7470,7470,7470,4
20230724,113400,704190160,7470,7420,7470,7420,10
20230724,113300,704115910,7470,7470,7470,7470,1
20230724,113200,704108440,7420,7470,7470,7420,914
20230724,113100,697291060,7430,7430,7430,7430,357
20230724,113000,694638550,7430,7430,7430,7430,1
20230724,112900,694631120,7420,7410,7420,7410,991
20230724,112800,687285940,7420,7420,7430,7420,108
20230724,112700,686484500,7430,7430,7430,7430,0
20230724,112600,686484500,7430,7400,7430,7380,3556
20230724,112500,660205580,7470,7470,7470,7470,0
20230724,112400,660205580,7470,7470,7470,7400,903
20230724,112300,653510770,7470,7470,7470,7470,1
20230724,112200,653503300,7470,7470,7470,7470,0
20230724,112100,653503300,7470,7470,7470,7470,0
20230724,112000,653503300,7470,7470,7470,7470,1
20230724,111900,653495830,7410,7410,7410,7410,0
20230724,111800,653495830,7410,7410,7410,7410,295
20230724,111700,651309880,7420,7420,7420,7420,500
20230724,111600,647599880,7420,7420,7420,7420,3401
20230724,111500,622364460,7400,7400,7400,7400,0
20230724,111400,622364460,7400,7400,7400,7400,1
20230724,111300,622357060,7400,7400,7400,7400,60
20230724,111200,621913060,7470,7470,7470,7470,210
20230724,111100,620344360,7400,7400,7400,7400,48
20230724,111000,619989160,7400,7470,7470,7400,2
20230724,110900,619974290,7400,7400,7400,7400,105
20230724,110800,619197290,7470,7470,7470,7470,0
20230724,110700,619197290,7470,7470,7470,7470,0
20230724,110600,619197290,7470,7470,7470,7470,0
20230724,110500,619197290,7470,7470,7470,7470,0
20230724,110400,619197290,7470,7440,7470,7440,204
20230724,110300,617674390,7390,7390,7390,7390,210
20230724,110200,616122490,7390,7390,7390,7390,10
20230724,110100,616048590,7380,7430,7430,7380,2412
20230724,110000,598217950,7430,7410,7430,7410,60
20230724,105900,597772350,7410,7420,7420,7410,1001
20230724,105800,590344940,7410,7410,7430,7400,3243
20230724,105700,566318930,7410,7410,7410,7410,0
20230724,105600,566318930,7410,7410,7410,7410,42
20230724,105500,566007710,7460,7420,7470,7420,11
20230724,105400,565925950,7470,7410,7470,7410,266
20230724,105300,563953930,7420,7430,7430,7420,991
20230724,105200,556595500,7440,7470,7470,7440,251
20230724,105100,554726530,7440,7450,7470,7420,8011
20230724,105000,495262350,7500,7500,7500,7500,1
20230724,104900,495254850,7500,7500,7500,7500,1
20230724,104800,495247350,7450,7450,7450,7450,710
20230724,104700,489957850,7500,7500,7500,7450,2598
20230724,104600,470519090,7550,7490,7550,7490,90
20230724,104500,469840790,7550,7550,7550,7550,18
20230724,104400,469704890,7490,7550,7550,7490,104
20230724,104300,468924930,7550,7550,7550,7550,0
20230724,104200,468924930,7550,7550,7550,7550,1
20230724,104100,468917380,7490,7510,7510,7490,1097
20230724,104000,460684560,7550,7550,7550,7550,0
20230724,103900,460684560,7550,7510,7550,7510,2
20230724,103800,460669500,7510,7540,7550,7510,132
20230724,103700,459677590,7550,7540,7550,7540,2
20230724,103600,459662500,7550,7550,7550,7550,1
20230724,103500,459654950,7550,7550,7550,7550,20
20230724,103400,459503950,7530,7530,7530,7530,200
20230724,103300,457997950,7530,7510,7530,7480,622
20230724,103200,453325870,7510,7510,7510,7510,0
20230724,103100,453325870,7510,7510,7510,7510,162
20230724,103000,452109250,7530,7530,7530,7530,1
20230724,102900,452101720,7530,7530,7530,7530,0
20230724,102800,452101720,7530,7510,7530,7490,1555
20230724,102700,440437480,7540,7540,7540,7540,0
20230724,102600,440437480,7540,7540,7540,7540,201
20230724,102500,438921940,7510,7510,7550,7510,182
20230724,102400,437555080,7510,7520,7520,7510,515
20230724,102300,433683870,7520,7520,7520,7520,1
20230724,102200,433676350,7550,7550,7550,7550,0
20230724,102100,433676350,7550,7520,7550,7520,24
20230724,102000,433495840,7510,7550,7550,7510,251
20230724,101900,431608790,7510,7530,7530,7510,1220
20230724,101800,422435980,7530,7530,7530,7530,0
20230724,101700,422435980,7530,7540,7540,7530,741
20230724,101600,416854590,7550,7550,7550,7550,139
20230724,101500,415805140,7550,7550,7550,7550,0
20230724,101400,415805140,7550,7550,7550,7550,0
20230724,101300,415805140,7550,7550,7550,7550,1
20230724,101200,415797590,7550,7550,7550,7550,150
20230724,101100,414665090,7550,7560,7560,7550,37
20230724,101000,414385460,7570,7570,7570,7570,0
20230724,100900,414385460,7570,7570,7570,7570,139
20230724,100800,413333230,7560,7560,7560,7560,79
20230724,100700,412735990,7560,7560,7560,7560,1
20230724,100600,412728430,7550,7550,7550,7550,122
20230724,100500,411807330,7550,7530,7550,7520,438
20230724,100400,408508630,7520,7530,7530,7520,541
20230724,100300,404439660,7530,7550,7560,7530,50
20230724,100200,404062360,7530,7550,7550,7530,16
20230724,100100,403941860,7560,7530,7560,7530,239
20230724,100000,402140900,7560,7560,7560,7560,30
20230724,095900,401914100,7570,7550,7570,7530,730
20230724,095800,396410220,7570,7570,7570,7570,0
20230724,095700,396410220,7570,7590,7590,7570,953
20230724,095600,389195970,7590,7590,7590,7550,76
20230724,095500,388621130,7590,7540,7590,7540,404
20230724,095400,385574870,7540,7540,7540,7530,1544
20230724,095300,373936380,7540,7540,7590,7540,127
20230724,095200,372977750,7590,7550,7590,7530,232
20230724,095100,371226270,7550,7590,7590,7540,1653
20230724,095000,358759680,7550,7550,7550,7550,135
20230724,094900,357740430,7600,7570,7600,7560,712
20230724,094800,352349490,7570,7580,7580,7570,8
20230724,094700,352288920,7570,7590,7590,7570,25
20230724,094600,352099510,7590,7580,7590,7580,79
20230724,094500,351500500,7590,7540,7590,7530,366
20230724,094400,348738380,7590,7590,7590,7540,1090
20230724,094300,340497330,7600,7570,7600,7550,42
20230724,094200,340178960,7590,7550,7590,7540,855
20230724,094100,333690750,7590,7590,7590,7550,12
20230724,094000,333600070,7550,7590,7590,7550,401
20230724,093900,330570280,7590,7600,7610,7580,1136
20230724,093800,321952060,7610,7610,7610,7610,150
20230724,093700,320810560,7610,7610,7610,7590,700
20230724,093600,315491550,7620,7620,7620,7620,77
20230724,093500,314904810,7620,7620,7630,7620,110
20230724,093400,314065910,7610,7620,7620,7610,52
20230724,093300,313669690,7620,7620,7620,7620,60
20230724,093200,313212490,7620,7620,7620,7620,2
20230724,093100,313197250,7620,7570,7620,7570,87
20230724,093000,312536990,7550,7590,7590,7530,3374
20230724,092900,287058020,7610,7590,7610,7590,48
20230724,092800,286693680,7580,7580,7590,7560,1767
20230724,092700,273308690,7580,7610,7610,7580,18
20230724,092600,273172170,7610,7620,7620,7600,134
20230724,092500,272153730,7630,7630,7630,7630,4
20230724,092400,272123210,7590,7630,7640,7590,352
20230724,092300,269450200,7640,7630,7650,7580,1106
20230724,092200,261062580,7630,7630,7640,7580,654
20230724,092100,256068970,7630,7550,7630,7540,1175
20230724,092000,247193660,7550,7630,7630,7540,1088
20230724,091900,238976260,7630,7540,7630,7540,700
20230724,091800,233680580,7600,7570,7600,7540,150
20230724,091700,232546520,7630,7630,7630,7580,171
20230724,091600,231246790,7630,7630,7630,7600,102
20230724,091500,230471530,7520,7520,7630,7520,249
20230724,091400,228598940,7520,7630,7630,7520,1754
20230724,091300,215372390,7640,7640,7640,7640,3
20230724,091200,215349470,7640,7610,7640,7610,142
20230724,091100,214265550,7610,7530,7610,7530,1357
20230724,091000,203943180,7610,7600,7610,7520,2107
20230724,090900,188050250,7600,7560,7600,7550,623
20230724,090800,183337880,7610,7610,7610,7560,355
20230724,090700,180646430,7610,7560,7610,7560,2907
20230724,090600,158599160,7610,7570,7610,7560,407
20230724,090500,155520580,7570,7580,7690,7530,3743
20230724,090400,127242160,7580,7650,7660,7520,6622
20230724,090300,77092170,7650,7730,7730,7650,1612
20230724,090200,64732750,7730,7680,7730,7660,1539
20230724,090100,52928410,7670,7760,7760,7640,5013
20230724,090000,14386310,7770,7810,7810,7770,1663