stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184500,7958577900,7820,7820,7820,7820,8169
20230724,184400,7958577900,7820,7820,7820,7820,0
20230724,184300,7958577900,7820,7820,7820,7820,0
20230724,184200,7958577900,7820,7820,7820,7820,0
20230724,184100,7958577900,7820,7820,7820,7820,0
20230724,184000,7958577900,7820,7820,7820,7820,0
20230724,183900,7958577900,7820,7820,7820,7820,0
20230724,183800,7958577900,7820,7820,7820,7820,0
20230724,183700,7958577900,7820,7820,7820,7820,0
20230724,183600,7958577900,7820,7820,7820,7820,0
20230724,183500,7958577900,7820,7820,7820,7820,0
20230724,183400,7958577900,7820,7820,7820,7820,0
20230724,183300,7958577900,7820,7820,7820,7820,0
20230724,183200,7958577900,7820,7820,7820,7820,0
20230724,183100,7958577900,7820,7820,7820,7820,0
20230724,183000,7958577900,7820,7820,7820,7820,0
20230724,182900,7958577900,7820,7820,7820,7820,0
20230724,182800,7958577900,7820,7820,7820,7820,0
20230724,182700,7958577900,7820,7820,7820,7820,0
20230724,182600,7958577900,7820,7820,7820,7820,0
20230724,182500,7958577900,7820,7820,7820,7820,0
20230724,182400,7958577900,7820,7820,7820,7820,0
20230724,182300,7958577900,7820,7820,7820,7820,0
20230724,182200,7958577900,7820,7820,7820,7820,0
20230724,182100,7958577900,7820,7820,7820,7820,0
20230724,182000,7958577900,7820,7820,7820,7820,0
20230724,181900,7958577900,7820,7820,7820,7820,0
20230724,181800,7958577900,7820,7820,7820,7820,0
20230724,181700,7958577900,7820,7820,7820,7820,0
20230724,181600,7958577900,7820,7820,7820,7820,0
20230724,181500,7958577900,7820,7820,7820,7820,8169
20230724,181400,7958577900,7820,7820,7820,7820,0
20230724,181300,7958577900,7820,7820,7820,7820,0
20230724,181200,7958577900,7820,7820,7820,7820,0
20230724,181100,7958577900,7820,7820,7820,7820,0
20230724,181000,7958577900,7820,7820,7820,7820,0
20230724,180900,7958577900,7820,7820,7820,7820,0
20230724,180800,7958577900,7820,7820,7820,7820,0
20230724,180700,7958577900,7820,7820,7820,7820,0
20230724,180600,7958577900,7820,7820,7820,7820,0
20230724,180500,7958577900,7820,7820,7820,7820,0
20230724,180400,7958577900,7820,7820,7820,7820,0
20230724,180300,7958577900,7820,7820,7820,7820,0
20230724,180200,7958577900,7820,7820,7820,7820,0
20230724,180100,7958577900,7820,7820,7820,7820,0
20230724,180000,7958577900,7820,7820,7820,7820,0
20230724,175900,7958577900,7820,7820,7820,7820,0
20230724,175800,7958577900,7820,7820,7820,7820,0
20230724,175700,7958577900,7820,7820,7820,7820,0
20230724,175600,7958577900,7820,7820,7820,7820,0
20230724,175500,7958577900,7820,7820,7820,7820,0
20230724,175400,7958577900,7820,7820,7820,7820,0
20230724,175300,7958577900,7820,7820,7820,7820,0
20230724,175200,7958577900,7820,7820,7820,7820,0
20230724,175100,7958577900,7820,7820,7820,7820,0
20230724,175000,7958577900,7820,7820,7820,7820,0
20230724,174900,7958577900,7820,7820,7820,7820,0
20230724,174800,7958577900,7820,7820,7820,7820,0
20230724,174700,7958577900,7820,7820,7820,7820,0
20230724,174600,7958577900,7820,7820,7820,7820,0
20230724,174500,7958577900,7820,7820,7820,7820,8169
20230724,174400,7958577900,7820,7820,7820,7820,0
20230724,174300,7958577900,7820,7820,7820,7820,0
20230724,174200,7958577900,7820,7820,7820,7820,0
20230724,174100,7958577900,7820,7820,7820,7820,0
20230724,174000,7958577900,7820,7820,7820,7820,0
20230724,173900,7958577900,7820,7820,7820,7820,0
20230724,173800,7958577900,7820,7820,7820,7820,0
20230724,173700,7958577900,7820,7820,7820,7820,0
20230724,173600,7958577900,7820,7820,7820,7820,0
20230724,173500,7958577900,7820,7820,7820,7820,0
20230724,173400,7958577900,7820,7820,7820,7820,0
20230724,173300,7958577900,7820,7820,7820,7820,0
20230724,173200,7958577900,7820,7820,7820,7820,0
20230724,173100,7958577900,7820,7820,7820,7820,0
20230724,173000,7958577900,7820,7820,7820,7820,0
20230724,172900,7958577900,7820,7820,7820,7820,0
20230724,172800,7958577900,7820,7820,7820,7820,0
20230724,172700,7958577900,7820,7820,7820,7820,0
20230724,172600,7958577900,7820,7820,7820,7820,0
20230724,172500,7958577900,7820,7820,7820,7820,0
20230724,172400,7958577900,7820,7820,7820,7820,0
20230724,172300,7958577900,7820,7820,7820,7820,0
20230724,172200,7958577900,7820,7820,7820,7820,0
20230724,172100,7958577900,7820,7820,7820,7820,0
20230724,172000,7958577900,7820,7820,7820,7820,0
20230724,171900,7958577900,7820,7820,7820,7820,0
20230724,171800,7958577900,7820,7820,7820,7820,0
20230724,171700,7958577900,7820,7820,7820,7820,0
20230724,171600,7958577900,7820,7820,7820,7820,0
20230724,171500,7958577900,7820,7820,7820,7820,8169
20230724,171400,7958577900,7820,7820,7820,7820,0
20230724,171300,7958577900,7820,7820,7820,7820,0
20230724,171200,7958577900,7820,7820,7820,7820,0
20230724,171100,7958577900,7820,7820,7820,7820,0
20230724,171000,7958577900,7820,7820,7820,7820,0
20230724,170900,7958577900,7820,7820,7820,7820,0
20230724,170800,7958577900,7820,7820,7820,7820,0
20230724,170700,7958577900,7820,7820,7820,7820,0
20230724,170600,7958577900,7820,7820,7820,7820,0
20230724,170500,7958577900,7820,7820,7820,7820,0
20230724,170400,7958577900,7820,7820,7820,7820,0
20230724,170300,7958577900,7820,7820,7820,7820,0
20230724,170200,7958577900,7820,7820,7820,7820,0
20230724,170100,7958577900,7820,7820,7820,7820,0
20230724,170000,7958577900,7820,7820,7820,7820,0
20230724,165900,7958577900,7820,7820,7820,7820,0
20230724,165800,7958577900,7820,7820,7820,7820,0
20230724,165700,7958577900,7820,7820,7820,7820,0
20230724,165600,7958577900,7820,7820,7820,7820,0
20230724,165500,7958577900,7820,7820,7820,7820,0
20230724,165400,7958577900,7820,7820,7820,7820,0
20230724,165300,7958577900,7820,7820,7820,7820,0
20230724,165200,7958577900,7820,7820,7820,7820,0
20230724,165100,7958577900,7820,7820,7820,7820,0
20230724,165000,7958577900,7820,7820,7820,7820,0
20230724,164900,7958577900,7820,7820,7820,7820,0
20230724,164800,7958577900,7820,7820,7820,7820,0
20230724,164700,7958577900,7820,7820,7820,7820,0
20230724,164600,7958577900,7820,7820,7820,7820,0
20230724,164500,7958577900,7820,7820,7820,7820,8169
20230724,164400,7958577900,7820,7820,7820,7820,0
20230724,164300,7958577900,7820,7820,7820,7820,0
20230724,164200,7958577900,7820,7820,7820,7820,0
20230724,164100,7958577900,7820,7820,7820,7820,0
20230724,164000,7958577900,7820,7820,7820,7820,0
20230724,163900,7958577900,7820,7820,7820,7820,0
20230724,163800,7958577900,7820,7820,7820,7820,0
20230724,163700,7958577900,7820,7820,7820,7820,0
20230724,163600,7958577900,7820,7820,7820,7820,0
20230724,163500,7958577900,7820,7820,7820,7820,0
20230724,163400,7958577900,7820,7820,7820,7820,0
20230724,163300,7958577900,7820,7820,7820,7820,0
20230724,163200,7958577900,7820,7820,7820,7820,0
20230724,163100,7958577900,7820,7820,7820,7820,0
20230724,163000,7958577900,7820,7820,7820,7820,0
20230724,162900,7958577900,7820,7820,7820,7820,0
20230724,162800,7958577900,7820,7820,7820,7820,0
20230724,162700,7958577900,7820,7820,7820,7820,0
20230724,162600,7958577900,7820,7820,7820,7820,0
20230724,162500,7958577900,7820,7820,7820,7820,0
20230724,162400,7958577900,7820,7820,7820,7820,0
20230724,162300,7958577900,7820,7820,7820,7820,0
20230724,162200,7958577900,7820,7820,7820,7820,0
20230724,162100,7958577900,7820,7820,7820,7820,0
20230724,162000,7958577900,7820,7820,7820,7820,0
20230724,161900,7958577900,7820,7820,7820,7820,0
20230724,161800,7958577900,7820,7820,7820,7820,0
20230724,161700,7958577900,7820,7820,7820,7820,0
20230724,161600,7958577900,7820,7820,7820,7820,0
20230724,161500,7958577900,7820,7820,7820,7820,8169
20230724,161400,7958577900,7820,7820,7820,7820,0
20230724,161300,7958577900,7820,7820,7820,7820,0
20230724,161200,7958577900,7820,7820,7820,7820,0
20230724,161100,7958577900,7820,7820,7820,7820,0
20230724,161000,7958577900,7820,7820,7820,7820,0
20230724,160900,7958577900,7820,7820,7820,7820,0
20230724,160800,7958577900,7820,7820,7820,7820,0
20230724,160700,7958577900,7820,7820,7820,7820,0
20230724,160600,7958577900,7820,7820,7820,7820,0
20230724,160500,7958577900,7820,7820,7820,7820,0
20230724,160400,7958577900,7820,7820,7820,7820,0
20230724,160300,7958577900,7820,7820,7820,7820,0
20230724,160200,7958577900,7820,7820,7820,7820,0
20230724,160100,7958577900,7820,7820,7820,7820,0
20230724,160000,7958577900,7820,7820,7820,7820,0
20230724,155900,7958577900,7820,7820,7820,7820,0
20230724,155800,7958577900,7820,7820,7820,7820,0
20230724,155700,7958577900,7820,7820,7820,7820,0
20230724,155600,7958577900,7820,7820,7820,7820,0
20230724,155500,7958577900,7820,7820,7820,7820,0
20230724,155400,7958577900,7820,7820,7820,7820,0
20230724,155300,7958577900,7820,7820,7820,7820,0
20230724,155200,7958577900,7820,7820,7820,7820,0
20230724,155100,7958577900,7820,7820,7820,7820,0
20230724,155000,7958577900,7820,7820,7820,7820,0
20230724,154900,7958577900,7820,7820,7820,7820,0
20230724,154800,7958577900,7820,7820,7820,7820,0
20230724,154700,7958577900,7820,7820,7820,7820,0
20230724,154600,7958577900,7820,7820,7820,7820,0
20230724,154500,7958577900,7820,7820,7820,7820,8169
20230724,154400,7958577900,7820,7820,7820,7820,0
20230724,154300,7958577900,7820,7820,7820,7820,0
20230724,154200,7958577900,7820,7820,7820,7820,0
20230724,154100,7958577900,7820,7820,7820,7820,0
20230724,154000,7958577900,7820,7820,7820,7820,0
20230724,153900,7958577900,7820,7820,7820,7820,0
20230724,153800,7958577900,7820,7820,7820,7820,0
20230724,153700,7958577900,7820,7820,7820,7820,0
20230724,153600,7958577900,7820,7820,7820,7820,0
20230724,153500,7958577900,7820,7820,7820,7820,0
20230724,153400,7958577900,7820,7820,7820,7820,0
20230724,153300,7958577900,7820,7820,7820,7820,0
20230724,153200,7958577900,7820,7820,7820,7820,0
20230724,153100,7958577900,7820,7820,7820,7820,0
20230724,153000,7958577900,7820,7820,7820,7820,8169
20230724,152900,7894696320,7800,7800,7800,7800,0
20230724,152800,7894696320,7800,7800,7800,7800,0
20230724,152700,7894696320,7800,7800,7800,7800,0
20230724,152600,7894696320,7800,7800,7800,7800,0
20230724,152500,7894696320,7800,7800,7800,7800,0
20230724,152400,7894696320,7800,7800,7800,7800,0
20230724,152300,7894696320,7800,7800,7800,7800,0
20230724,152200,7894696320,7800,7800,7800,7800,0
20230724,152100,7894696320,7800,7800,7800,7800,0
20230724,152000,7894696320,7800,7800,7800,7800,0
20230724,151900,7894696320,7800,7810,7820,7800,3376
20230724,151800,7868339140,7810,7810,7810,7800,3331
20230724,151700,7842333730,7810,7810,7810,7810,1129
20230724,151600,7833516240,7800,7800,7810,7800,2786
20230724,151500,7811785430,7800,7810,7810,7800,2697
20230724,151400,7790748750,7800,7800,7810,7800,1972
20230724,151300,7775367140,7800,7810,7810,7800,2834
20230724,151200,7753261660,7810,7810,7810,7800,604
20230724,151100,7748547210,7800,7800,7800,7800,948
20230724,151000,7741152810,7790,7800,7800,7790,862
20230724,150900,7734434210,7790,7800,7800,7790,1867
20230724,150800,7719873610,7800,7800,7800,7800,809
20230724,150700,7713563410,7800,7800,7800,7790,4665
20230724,150600,7677196410,7810,7800,7810,7790,2743
20230724,150500,7655802950,7800,7800,7800,7790,1871
20230724,150400,7641214150,7810,7800,7810,7790,1740
20230724,150300,7627645140,7800,7800,7810,7800,2132
20230724,150200,7611014300,7810,7800,7810,7790,1842
20230724,150100,7596648670,7810,7810,7810,7800,713
20230724,150000,7591081140,7800,7800,7810,7800,178
20230724,145900,7589692710,7800,7800,7810,7790,783
20230724,145800,7583587270,7790,7800,7810,7790,3513
20230724,145700,7556185880,7800,7790,7800,7790,422
20230724,145600,7552898480,7790,7790,7800,7790,782
20230724,145500,7546805710,7790,7790,7800,7790,1788
20230724,145400,7532865470,7800,7800,7800,7790,722
20230724,145300,7527233960,7790,7800,7800,7790,740
20230724,145200,7521468150,7800,7800,7800,7800,709
20230724,145100,7515937950,7800,7800,7800,7800,42
20230724,145000,7515610350,7800,7810,7810,7800,1960
20230724,144900,7500314840,7810,7800,7810,7800,996
20230724,144800,7492541020,7800,7800,7810,7800,1052
20230724,144700,7484331770,7800,7800,7800,7800,509
20230724,144600,7480361570,7800,7800,7800,7790,558
20230724,144500,7476010510,7800,7790,7810,7790,2602
20230724,144400,7455717450,7800,7800,7800,7790,196
20230724,144300,7454189630,7800,7800,7800,7790,331
20230724,144200,7451608650,7790,7790,7790,7790,1274
20230724,144100,7441684190,7790,7800,7800,7790,3183
20230724,144000,7416880860,7800,7800,7810,7800,1806
20230724,143900,7402788180,7800,7800,7800,7790,1304
20230724,143800,7392617080,7800,7810,7810,7800,764
20230724,143700,7386657780,7810,7810,7810,7810,32
20230724,143600,7386407860,7810,7810,7820,7810,166
20230724,143500,7385111200,7810,7790,7820,7790,959
20230724,143400,7377628000,7800,7800,7800,7800,357
20230724,143300,7374843400,7800,7800,7810,7790,819
20230724,143200,7368450250,7800,7800,7810,7790,2675
20230724,143100,7347583360,7810,7820,7820,7810,1073
20230724,143000,7339198230,7820,7810,7820,7810,1253
20230724,142900,7329412220,7800,7800,7800,7800,1633
20230724,142800,7316674820,7800,7810,7810,7800,318
20230724,142700,7314193240,7810,7790,7810,7790,1066
20230724,142600,7305885250,7810,7800,7810,7790,256
20230724,142500,7303886910,7810,7800,7810,7800,650
20230724,142400,7298816880,7800,7800,7800,7800,1486
20230724,142300,7287226080,7800,7810,7810,7800,1893
20230724,142200,7272446080,7810,7810,7810,7810,2447
20230724,142100,7253335010,7810,7810,7810,7810,28
20230724,142000,7253116330,7810,7800,7810,7800,4171
20230724,141900,7220581250,7800,7800,7800,7800,242
20230724,141800,7218693650,7800,7790,7800,7790,605
20230724,141700,7213978680,7800,7790,7800,7790,432
20230724,141600,7210611070,7790,7790,7800,7790,667
20230724,141500,7205414930,7790,7790,7790,7790,224
20230724,141400,7203669970,7780,7790,7790,7780,1465
20230724,141300,7192257920,7790,7790,7800,7790,999
20230724,141200,7184469300,7800,7790,7800,7790,781
20230724,141100,7178385260,7790,7790,7790,7780,595
20230724,141000,7173750360,7790,7790,7790,7790,2176
20230724,140900,7156799320,7790,7790,7790,7790,645
20230724,140800,7151774770,7780,7790,7790,7780,128
20230724,140700,7150777810,7780,7790,7790,7780,412
20230724,140600,7147568350,7790,7790,7790,7790,758
20230724,140500,7141663530,7790,7790,7790,7790,2260
20230724,140400,7124058130,7790,7790,7790,7790,886
20230724,140300,7117156190,7790,7790,7790,7790,163
20230724,140200,7115886420,7790,7790,7790,7780,819
20230724,140100,7109506590,7780,7770,7790,7770,3938
20230724,140000,7078874910,7770,7780,7780,7770,654
20230724,135900,7073793290,7770,7770,7770,7770,1967
20230724,135800,7058509700,7770,7760,7770,7760,2270
20230724,135700,7040879150,7770,7770,7770,7760,371
20230724,135600,7037996490,7770,7770,7770,7760,865
20230724,135500,7031280440,7760,7750,7760,7750,9376
20230724,135400,6958549290,7760,7750,7760,7750,2140
20230724,135300,6941954290,7750,7760,7760,7750,1325
20230724,135200,6931679310,7750,7750,7760,7750,1645
20230724,135100,6918929540,7750,7750,7750,7750,708
20230724,135000,6913442540,7750,7750,7760,7750,1058
20230724,134900,6905243010,7750,7760,7770,7750,3266
20230724,134800,6879918370,7760,7770,7770,7760,1397
20230724,134700,6869067750,7770,7740,7770,7740,3195
20230724,134600,6844307250,7740,7740,7740,7730,3358
20230724,134500,6818332290,7740,7710,7740,7700,2875
20230724,134400,6796148370,7700,7740,7750,7700,12579
20230724,134300,6699022870,7750,7760,7760,7740,3754
20230724,134200,6669930240,7760,7770,7770,7740,6151
20230724,134100,6622251620,7760,7810,7810,7760,7739
20230724,134000,6562126630,7810,7770,7810,7770,5222
20230724,133900,6521539140,7780,7810,7810,7780,23227
20230724,133800,6340454380,7810,7830,7830,7810,11023
20230724,133700,6254358450,7810,7820,7830,7810,897
20230724,133600,6247345810,7830,7820,7830,7820,441
20230724,133500,6243895860,7820,7820,7830,7820,3649
20230724,133400,6215344170,7820,7820,7830,7820,927
20230724,133300,6208092790,7830,7830,7830,7830,952
20230724,133200,6200638630,7830,7830,7830,7830,983
20230724,133100,6192941740,7830,7830,7830,7830,1063
20230724,133000,6184618450,7820,7820,7830,7820,807
20230724,132900,6178307620,7820,7820,7830,7820,488
20230724,132800,6174491380,7830,7830,7830,7830,472
20230724,132700,6170795620,7830,7830,7830,7820,370
20230724,132600,6167898570,7820,7830,7830,7820,545
20230724,132500,6163636650,7840,7830,7840,7810,1771
20230724,132400,6149783860,7830,7820,7830,7810,1880
20230724,132300,6135087790,7820,7840,7840,7820,14701
20230724,132200,6020035960,7840,7850,7860,7830,9935
20230724,132100,5942097890,7860,7850,7860,7850,552
20230724,132000,5937764550,7860,7850,7860,7850,104
20230724,131900,5936948120,7860,7850,7860,7850,667
20230724,131800,5931710980,7850,7850,7860,7850,1890
20230724,131700,5916874240,7860,7860,7860,7860,13
20230724,131600,5916772060,7850,7850,7860,7840,2418
20230724,131500,5897793990,7860,7860,7860,7850,297
20230724,131400,5895461420,7860,7850,7860,7850,831
20230724,131300,5888938020,7850,7850,7850,7840,81
20230724,131200,5888302360,7850,7850,7850,7840,1524
20230724,131100,5876350950,7850,7840,7850,7840,465
20230724,131000,5872705120,7850,7850,7850,7840,802
20230724,130900,5866412610,7850,7840,7850,7830,1148
20230724,130800,5857412940,7840,7850,7850,7840,6927
20230724,130700,5803090750,7850,7850,7850,7840,1197
20230724,130600,5793699080,7860,7850,7860,7840,1439
20230724,130500,5782406000,7850,7840,7850,7840,35
20230724,130400,5782131300,7840,7850,7850,7840,1131
20230724,130300,5773257890,7850,7850,7850,7850,593
20230724,130200,5768602840,7850,7850,7850,7850,170
20230724,130100,5767268340,7850,7850,7850,7840,467
20230724,130000,5763602540,7850,7850,7850,7840,320
20230724,125900,5761090600,7840,7850,7850,7840,1289
20230724,125800,5750972080,7850,7850,7850,7850,394
20230724,125700,5747879180,7840,7850,7850,7840,674
20230724,125600,5742589460,7850,7860,7870,7850,7786
20230724,125500,5681438220,7870,7870,7870,7870,121
20230724,125400,5680485950,7880,7870,7880,7870,1406
20230724,125300,5669420720,7860,7850,7860,7850,276
20230724,125200,5667252900,7870,7860,7870,7860,1001
20230724,125100,5659385030,7860,7860,7870,7850,7047
20230724,125000,5604012190,7880,7870,7880,7870,512
20230724,124900,5599981630,7870,7870,7880,7860,62
20230724,124800,5599493810,7870,7870,7870,7870,2667
20230724,124700,5578504520,7870,7900,7900,7870,8563
20230724,124600,5511004870,7900,7900,7900,7900,10
20230724,124500,5510925870,7900,7890,7900,7880,2344
20230724,124400,5492431520,7890,7890,7890,7890,50
20230724,124300,5492037020,7890,7880,7890,7880,243
20230724,124200,5490122130,7880,7880,7880,7880,719
20230724,124100,5484456410,7880,7880,7880,7880,808
20230724,124000,5478089370,7870,7870,7870,7870,1524
20230724,123900,5466095490,7870,7870,7870,7870,146
20230724,123800,5464946470,7880,7880,7880,7880,37
20230724,123700,5464654910,7880,7880,7880,7870,3209
20230724,123600,5439387110,7890,7880,7890,7880,457
20230724,123500,5435783380,7870,7870,7880,7870,681
20230724,123400,5430423860,7870,7870,7870,7870,193
20230724,123300,5428904950,7870,7880,7880,7870,244
20230724,123200,5426982430,7880,7880,7880,7880,6
20230724,123100,5426935150,7880,7880,7880,7860,2927
20230724,123000,5403889890,7880,7870,7880,7870,2443
20230724,122900,5384663410,7870,7860,7870,7860,18
20230724,122800,5384521770,7870,7870,7870,7860,5410
20230724,122700,5341975290,7880,7870,7880,7870,297
20230724,122600,5339635170,7880,7870,7880,7870,136
20230724,122500,5338564240,7870,7860,7870,7860,1244
20230724,122400,5328780960,7860,7880,7880,7860,803
20230724,122300,5322466900,7870,7880,7880,7860,392
20230724,122200,5319381430,7870,7890,7890,7870,2789
20230724,122100,5297420290,7890,7890,7890,7890,190
20230724,122000,5295921190,7880,7890,7890,7880,379
20230724,121900,5292934460,7890,7890,7890,7890,201
20230724,121800,5291348570,7890,7890,7890,7890,0
20230724,121700,5291348570,7890,7890,7890,7890,15
20230724,121600,5291230220,7890,7880,7890,7880,1258
20230724,121500,5281316920,7890,7880,7890,7880,167
20230724,121400,5280000150,7890,7890,7890,7890,34
20230724,121300,5279731890,7890,7890,7890,7890,71
20230724,121200,5279171700,7890,7880,7890,7880,319
20230724,121100,5276657970,7880,7880,7880,7880,273
20230724,121000,5274506730,7880,7880,7880,7870,282
20230724,120900,5272284590,7890,7890,7890,7880,355
20230724,120800,5269483680,7890,7890,7890,7880,1116
20230724,120700,5260685920,7890,7890,7890,7880,202
20230724,120600,5259092150,7890,7890,7890,7880,107
20230724,120500,5258247970,7890,7910,7910,7890,565
20230724,120400,5253789420,7910,7900,7910,7900,151
20230724,120300,5252596510,7900,7890,7900,7890,291
20230724,120200,5250299650,7890,7880,7890,7880,1461
20230724,120100,5238786960,7880,7870,7880,7870,1179
20230724,120000,5229506560,7870,7870,7870,7870,656
20230724,115900,5224343840,7870,7880,7880,7870,400
20230724,115800,5221195740,7880,7880,7940,7880,9853
20230724,115700,5143342940,7870,7880,7880,7870,179
20230724,115600,5141934200,7870,7870,7870,7860,4036
20230724,115500,5110186950,7870,7870,7870,7870,474
20230724,115400,5106456570,7870,7860,7870,7850,5070
20230724,115300,5066607010,7860,7850,7860,7850,815
20230724,115200,5060209030,7860,7860,7860,7850,2461
20230724,115100,5040883360,7860,7860,7860,7840,11635
20230724,115000,4949589100,7860,7870,7870,7860,615
20230724,114900,4944755050,7870,7870,7870,7860,4025
20230724,114800,4913103630,7870,7870,7870,7860,328
20230724,114700,4910522770,7860,7870,7870,7860,266
20230724,114600,4908431230,7870,7890,7890,7870,6154
20230724,114500,4859937250,7890,7880,7890,7880,1152
20230724,114400,4850858900,7880,7870,7880,7860,1709
20230724,114300,4837417460,7870,7870,7870,7860,1359
20230724,114200,4826723630,7870,7870,7870,7870,115
20230724,114100,4825818580,7870,7880,7880,7870,6879
20230724,114000,4771644640,7880,7890,7890,7880,1595
20230724,113900,4759060390,7890,7900,7900,7890,151
20230724,113800,4757868490,7890,7900,7900,7890,3350
20230724,113700,4731421250,7890,7890,7890,7890,3
20230724,113600,4731397580,7890,7900,7900,7890,327
20230724,113500,4728817280,7900,7890,7900,7890,77
20230724,113400,4728209000,7890,7900,7900,7890,276
20230724,113300,4726031100,7900,7900,7900,7890,73
20230724,113200,4725454950,7900,7900,7910,7890,185
20230724,113100,4723994540,7900,7900,7900,7890,1469
20230724,113000,4712389660,7900,7900,7900,7890,1031
20230724,112900,4704248790,7900,7900,7900,7900,11
20230724,112800,4704161890,7900,7890,7900,7890,280
20230724,112700,4701950190,7890,7890,7890,7890,265
20230724,112600,4699859340,7890,7910,7910,7890,1434
20230724,112500,4688540860,7900,7890,7910,7890,801
20230724,112400,4682213340,7900,7910,7910,7900,1094
20230724,112300,4673570720,7900,7900,7900,7900,421
20230724,112200,4670244820,7900,7890,7900,7880,2339
20230724,112100,4651778590,7890,7880,7890,7880,4454
20230724,112000,4616641340,7880,7880,7880,7880,897
20230724,111900,4609572980,7880,7880,7890,7880,225
20230724,111800,4607799970,7880,7880,7880,7870,1268
20230724,111700,4597815340,7890,7890,7890,7880,341
20230724,111600,4595124870,7890,7900,7900,7880,201
20230724,111500,4593539960,7900,7870,7900,7870,503
20230724,111400,4589574760,7870,7870,7880,7870,311
20230724,111300,4587127180,7880,7870,7880,7860,1588
20230724,111200,4574635560,7870,7870,7870,7860,2430
20230724,111100,4555528100,7860,7880,7880,7860,4562
20230724,111000,4519625980,7880,7890,7890,7880,1802
20230724,110900,4505424600,7890,7890,7890,7880,1821
20230724,110800,4491068090,7890,7900,7900,7880,1158
20230724,110700,4481930240,7890,7900,7900,7880,584
20230724,110600,4477321150,7890,7880,7890,7880,271
20230724,110500,4475183830,7880,7870,7880,7870,328
20230724,110400,4472600190,7870,7860,7870,7860,321
20230724,110300,4470076720,7860,7870,7870,7860,861
20230724,110200,4463307680,7870,7850,7870,7850,3452
20230724,110100,4436174760,7860,7870,7870,7850,7575
20230724,110000,4376632410,7870,7880,7880,7870,4655
20230724,105900,4339968660,7890,7890,7900,7890,2315
20230724,105800,4321703300,7890,7870,7890,7870,899
20230724,105700,4314619070,7870,7850,7870,7850,2661
20230724,105600,4293695920,7860,7880,7890,7840,4655
20230724,105500,4257093500,7880,7890,7900,7880,1646
20230724,105400,4244120220,7890,7880,7890,7860,1950
20230724,105300,4228766910,7880,7840,7880,7840,5410
20230724,105200,4186320230,7840,7840,7840,7820,8745
20230724,105100,4117882070,7840,7860,7860,7840,7805
20230724,105000,4056623910,7870,7890,7890,7860,16913
20230724,104900,3923365370,7890,7920,7920,7890,31849
20230724,104800,3671593850,7920,7920,7920,7910,1281
20230724,104700,3661460130,7920,7920,7920,7920,418
20230724,104600,3658149570,7910,7920,7920,7910,1903
20230724,104500,3643078310,7920,7920,7920,7910,721
20230724,104400,3637368000,7920,7920,7920,7920,100
20230724,104300,3636576000,7920,7920,7920,7910,293
20230724,104200,3634256490,7920,7930,7930,7920,3435
20230724,104100,3607051120,7930,7930,7930,7920,38
20230724,104000,3606749930,7930,7920,7930,7920,942
20230724,103900,3599289270,7920,7910,7920,7910,1346
20230724,103800,3588629480,7920,7920,7920,7910,539
20230724,103700,3584361680,7920,7920,7920,7910,1642
20230724,103600,3571367040,7920,7920,7920,7920,698
20230724,103500,3565838880,7920,7920,7930,7910,3863
20230724,103400,3535244230,7920,7930,7930,7920,357
20230724,103300,3532415230,7930,7920,7930,7920,725
20230724,103200,3526673130,7920,7920,7930,7920,12468
20230724,103100,3427910190,7930,7940,7940,7920,3571
20230724,103000,3399592040,7940,7940,7940,7940,681
20230724,102900,3394184900,7940,7950,7950,7940,1671
20230724,102800,3380911330,7950,7940,7950,7940,523
20230724,102700,3376757480,7940,7930,7940,7930,3936
20230724,102600,3345531020,7940,7930,7940,7930,3043
20230724,102500,3321396110,7930,7940,7940,7930,730
20230724,102400,3315599920,7940,7950,7950,7940,2853
20230724,102300,3292945950,7950,7960,7960,7950,2903
20230724,102200,3269863100,7950,7960,7960,7950,367
20230724,102100,3266941820,7960,7960,7970,7960,2865
20230724,102000,3244134420,7960,7970,7970,7960,671
20230724,101900,3238786910,7970,7960,7970,7960,194
20230724,101800,3237241530,7970,7950,7970,7950,1681
20230724,101700,3223861950,7960,7960,7960,7950,2924
20230724,101600,3200606910,7960,7970,7970,7960,504
20230724,101500,3196595050,7960,7980,7980,7960,3013
20230724,101400,3172607840,7970,7970,7980,7970,190
20230724,101300,3171093480,7960,7980,8000,7960,8167
20230724,101200,3105906510,7980,7970,7980,7970,1793
20230724,101100,3091601570,7970,7960,7970,7960,2278
20230724,101000,3073446960,7970,7960,7970,7960,792
20230724,100900,3067142620,7960,7950,7970,7950,1893
20230724,100800,3052074430,7950,7960,7960,7950,1119
20230724,100700,3043169190,7950,7950,7960,7940,6464
20230724,100600,2991761090,7950,7950,7950,7940,2114
20230724,100500,2974964270,7950,7960,7960,7950,7269
20230724,100400,2917174640,7960,7970,7970,7960,1525
20230724,100300,2905035040,7960,7960,7970,7960,4080
20230724,100200,2872551770,7960,7960,7960,7950,4671
20230724,100100,2835408690,7960,7950,7960,7950,918
20230724,100000,2828101440,7960,7960,7970,7950,1397
20230724,095900,2816988270,7960,7980,7980,7950,1934
20230724,095800,2801591720,7960,7960,7970,7960,2556
20230724,095700,2781242780,7970,7970,7980,7970,533
20230724,095600,2776994660,7970,7990,7990,7960,2543
20230724,095500,2756744420,7990,7960,7990,7960,614
20230724,095400,2751849410,7960,7960,7960,7950,1195
20230724,095300,2742340710,7960,7960,7970,7950,7253
20230724,095200,2684606740,7970,7970,7970,7960,1267
20230724,095100,2674520240,7970,7970,7970,7970,2484
20230724,095000,2654722760,7980,7980,7980,7970,4189
20230724,094900,2621329250,7980,7980,7990,7970,4364
20230724,094800,2586532860,7970,7980,7980,7970,2718
20230724,094700,2564855580,7980,7980,7980,7980,2074
20230724,094600,2548305060,7980,7970,7980,7970,1523
20230724,094500,2536161780,7970,7980,7980,7970,5345
20230724,094400,2493545930,7970,7970,7980,7970,753
20230724,094300,2487542630,7970,7980,7990,7970,3007
20230724,094200,2463567340,7990,7970,7990,7970,2888
20230724,094100,2440526690,7970,7970,7980,7970,1198
20230724,094000,2430978540,7970,7970,7970,7960,2226
20230724,093900,2413248620,7970,7980,7980,7970,2143
20230724,093800,2396158590,7980,7990,7990,7970,2607
20230724,093700,2375359700,7990,7960,7990,7960,53422
20230724,093600,1950081130,7960,7960,7980,7950,4752
20230724,093500,1912256930,7970,7970,7980,7960,4941
20230724,093400,1872900280,7970,7960,7970,7960,1632
20230724,093300,1859895300,7960,7970,7970,7960,2177
20230724,093200,1842553220,7980,7970,8010,7960,3775
20230724,093100,1812449080,7970,8000,8000,7960,8139
20230724,093000,1747519410,8010,8010,8010,7990,4635
20230724,092900,1710453660,8010,8000,8010,8000,1426
20230724,092800,1699045040,8000,8000,8010,8000,516
20230724,092700,1694916520,8000,8000,8000,7980,5203
20230724,092600,1653325190,8000,7990,8000,7970,3243
20230724,092500,1627446110,8000,7980,8000,7980,1616
20230724,092400,1614542220,7980,7970,7980,7970,522
20230724,092300,1610379070,7970,7990,8000,7970,5816
20230724,092200,1563964000,8000,8000,8000,7990,2880
20230724,092100,1540942500,8000,7980,8000,7980,2930
20230724,092000,1517544870,7980,7970,7980,7960,9665
20230724,091900,1440506640,7960,7940,7970,7930,5578
20230724,091800,1396148140,7940,7940,7970,7930,6073
20230724,091700,1347898280,7940,7920,7940,7910,5770
20230724,091600,1302167360,7920,7920,7930,7910,9151
20230724,091500,1229704980,7930,7940,7950,7920,7621
20230724,091400,1169229770,7950,7960,7960,7940,11621
20230724,091300,1076868920,7960,7970,7980,7960,2685
20230724,091200,1055490720,7970,7970,7980,7960,7822
20230724,091100,993167870,7960,7980,7980,7960,9275
20230724,091000,919321620,7980,7990,8000,7950,11511
20230724,090900,827555550,8000,8010,8010,7990,6233
20230724,090800,777698640,8010,8010,8020,8000,10370
20230724,090700,694706570,8010,8030,8030,8000,5506
20230724,090600,650581710,8030,8030,8060,8000,10280
20230724,090500,568168950,8030,8030,8030,8000,13575
20230724,090400,459325310,8040,8060,8080,8030,15499
20230724,090300,334544410,8060,8070,8080,8060,8886
20230724,090200,262886100,8060,8120,8120,8050,16894
20230724,090100,126314080,8110,8150,8150,8110,8573
20230724,090000,56615130,8150,8170,8180,8130,6823