stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191600,1209320710,6180,6180,6180,6180,3514
20230724,191500,1209320710,6180,6180,6180,6180,0
20230724,191400,1209320710,6180,6180,6180,6180,0
20230724,191300,1209320710,6180,6180,6180,6180,0
20230724,191200,1209320710,6180,6180,6180,6180,0
20230724,191100,1209320710,6180,6180,6180,6180,0
20230724,191000,1209320710,6180,6180,6180,6180,0
20230724,190900,1209320710,6180,6180,6180,6180,0
20230724,190800,1209320710,6180,6180,6180,6180,0
20230724,190700,1209320710,6180,6180,6180,6180,0
20230724,190600,1209320710,6180,6180,6180,6180,0
20230724,190500,1209320710,6180,6180,6180,6180,0
20230724,190400,1209320710,6180,6180,6180,6180,0
20230724,190300,1209320710,6180,6180,6180,6180,0
20230724,190200,1209320710,6180,6180,6180,6180,0
20230724,190100,1209320710,6180,6180,6180,6180,0
20230724,190000,1209320710,6180,6180,6180,6180,0
20230724,185900,1209320710,6180,6180,6180,6180,0
20230724,185800,1209320710,6180,6180,6180,6180,0
20230724,185700,1209320710,6180,6180,6180,6180,0
20230724,185600,1209320710,6180,6180,6180,6180,0
20230724,185500,1209320710,6180,6180,6180,6180,0
20230724,185400,1209320710,6180,6180,6180,6180,0
20230724,185300,1209320710,6180,6180,6180,6180,0
20230724,185200,1209320710,6180,6180,6180,6180,0
20230724,185100,1209320710,6180,6180,6180,6180,0
20230724,185000,1209320710,6180,6180,6180,6180,0
20230724,184900,1209320710,6180,6180,6180,6180,0
20230724,184800,1209320710,6180,6180,6180,6180,0
20230724,184700,1209320710,6180,6180,6180,6180,0
20230724,184600,1209320710,6180,6180,6180,6180,3514
20230724,184500,1209320710,6180,6180,6180,6180,0
20230724,184400,1209320710,6180,6180,6180,6180,0
20230724,184300,1209320710,6180,6180,6180,6180,0
20230724,184200,1209320710,6180,6180,6180,6180,0
20230724,184100,1209320710,6180,6180,6180,6180,0
20230724,184000,1209320710,6180,6180,6180,6180,0
20230724,183900,1209320710,6180,6180,6180,6180,0
20230724,183800,1209320710,6180,6180,6180,6180,0
20230724,183700,1209320710,6180,6180,6180,6180,0
20230724,183600,1209320710,6180,6180,6180,6180,0
20230724,183500,1209320710,6180,6180,6180,6180,0
20230724,183400,1209320710,6180,6180,6180,6180,0
20230724,183300,1209320710,6180,6180,6180,6180,0
20230724,183200,1209320710,6180,6180,6180,6180,0
20230724,183100,1209320710,6180,6180,6180,6180,0
20230724,183000,1209320710,6180,6180,6180,6180,0
20230724,182900,1209320710,6180,6180,6180,6180,0
20230724,182800,1209320710,6180,6180,6180,6180,0
20230724,182700,1209320710,6180,6180,6180,6180,0
20230724,182600,1209320710,6180,6180,6180,6180,0
20230724,182500,1209320710,6180,6180,6180,6180,0
20230724,182400,1209320710,6180,6180,6180,6180,0
20230724,182300,1209320710,6180,6180,6180,6180,0
20230724,182200,1209320710,6180,6180,6180,6180,0
20230724,182100,1209320710,6180,6180,6180,6180,0
20230724,182000,1209320710,6180,6180,6180,6180,0
20230724,181900,1209320710,6180,6180,6180,6180,0
20230724,181800,1209320710,6180,6180,6180,6180,0
20230724,181700,1209320710,6180,6180,6180,6180,0
20230724,181600,1209320710,6180,6180,6180,6180,3514
20230724,181500,1209320710,6180,6180,6180,6180,0
20230724,181400,1209320710,6180,6180,6180,6180,0
20230724,181300,1209320710,6180,6180,6180,6180,0
20230724,181200,1209320710,6180,6180,6180,6180,0
20230724,181100,1209320710,6180,6180,6180,6180,0
20230724,181000,1209320710,6180,6180,6180,6180,0
20230724,180900,1209320710,6180,6180,6180,6180,0
20230724,180800,1209320710,6180,6180,6180,6180,0
20230724,180700,1209320710,6180,6180,6180,6180,0
20230724,180600,1209320710,6180,6180,6180,6180,0
20230724,180500,1209320710,6180,6180,6180,6180,0
20230724,180400,1209320710,6180,6180,6180,6180,0
20230724,180300,1209320710,6180,6180,6180,6180,0
20230724,180200,1209320710,6180,6180,6180,6180,0
20230724,180100,1209320710,6180,6180,6180,6180,0
20230724,180000,1209320710,6180,6180,6180,6180,0
20230724,175900,1209320710,6180,6180,6180,6180,0
20230724,175800,1209320710,6180,6180,6180,6180,0
20230724,175700,1209320710,6180,6180,6180,6180,0
20230724,175600,1209320710,6180,6180,6180,6180,0
20230724,175500,1209320710,6180,6180,6180,6180,0
20230724,175400,1209320710,6180,6180,6180,6180,0
20230724,175300,1209320710,6180,6180,6180,6180,0
20230724,175200,1209320710,6180,6180,6180,6180,0
20230724,175100,1209320710,6180,6180,6180,6180,0
20230724,175000,1209320710,6180,6180,6180,6180,0
20230724,174900,1209320710,6180,6180,6180,6180,0
20230724,174800,1209320710,6180,6180,6180,6180,0
20230724,174700,1209320710,6180,6180,6180,6180,0
20230724,174600,1209320710,6180,6180,6180,6180,3514
20230724,174500,1209320710,6180,6180,6180,6180,0
20230724,174400,1209320710,6180,6180,6180,6180,0
20230724,174300,1209320710,6180,6180,6180,6180,0
20230724,174200,1209320710,6180,6180,6180,6180,0
20230724,174100,1209320710,6180,6180,6180,6180,0
20230724,174000,1209320710,6180,6180,6180,6180,0
20230724,173900,1209320710,6180,6180,6180,6180,0
20230724,173800,1209320710,6180,6180,6180,6180,0
20230724,173700,1209320710,6180,6180,6180,6180,0
20230724,173600,1209320710,6180,6180,6180,6180,0
20230724,173500,1209320710,6180,6180,6180,6180,0
20230724,173400,1209320710,6180,6180,6180,6180,0
20230724,173300,1209320710,6180,6180,6180,6180,0
20230724,173200,1209320710,6180,6180,6180,6180,0
20230724,173100,1209320710,6180,6180,6180,6180,0
20230724,173000,1209320710,6180,6180,6180,6180,0
20230724,172900,1209320710,6180,6180,6180,6180,0
20230724,172800,1209320710,6180,6180,6180,6180,0
20230724,172700,1209320710,6180,6180,6180,6180,0
20230724,172600,1209320710,6180,6180,6180,6180,0
20230724,172500,1209320710,6180,6180,6180,6180,0
20230724,172400,1209320710,6180,6180,6180,6180,0
20230724,172300,1209320710,6180,6180,6180,6180,0
20230724,172200,1209320710,6180,6180,6180,6180,0
20230724,172100,1209320710,6180,6180,6180,6180,0
20230724,172000,1209320710,6180,6180,6180,6180,0
20230724,171900,1209320710,6180,6180,6180,6180,0
20230724,171800,1209320710,6180,6180,6180,6180,0
20230724,171700,1209320710,6180,6180,6180,6180,0
20230724,171600,1209320710,6180,6180,6180,6180,3514
20230724,171500,1209320710,6180,6180,6180,6180,0
20230724,171400,1209320710,6180,6180,6180,6180,0
20230724,171300,1209320710,6180,6180,6180,6180,0
20230724,171200,1209320710,6180,6180,6180,6180,0
20230724,171100,1209320710,6180,6180,6180,6180,0
20230724,171000,1209320710,6180,6180,6180,6180,0
20230724,170900,1209320710,6180,6180,6180,6180,0
20230724,170800,1209320710,6180,6180,6180,6180,0
20230724,170700,1209320710,6180,6180,6180,6180,0
20230724,170600,1209320710,6180,6180,6180,6180,0
20230724,170500,1209320710,6180,6180,6180,6180,0
20230724,170400,1209320710,6180,6180,6180,6180,0
20230724,170300,1209320710,6180,6180,6180,6180,0
20230724,170200,1209320710,6180,6180,6180,6180,0
20230724,170100,1209320710,6180,6180,6180,6180,0
20230724,170000,1209320710,6180,6180,6180,6180,0
20230724,165900,1209320710,6180,6180,6180,6180,0
20230724,165800,1209320710,6180,6180,6180,6180,0
20230724,165700,1209320710,6180,6180,6180,6180,0
20230724,165600,1209320710,6180,6180,6180,6180,0
20230724,165500,1209320710,6180,6180,6180,6180,0
20230724,165400,1209320710,6180,6180,6180,6180,0
20230724,165300,1209320710,6180,6180,6180,6180,0
20230724,165200,1209320710,6180,6180,6180,6180,0
20230724,165100,1209320710,6180,6180,6180,6180,0
20230724,165000,1209320710,6180,6180,6180,6180,0
20230724,164900,1209320710,6180,6180,6180,6180,0
20230724,164800,1209320710,6180,6180,6180,6180,0
20230724,164700,1209320710,6180,6180,6180,6180,0
20230724,164600,1209320710,6180,6180,6180,6180,3514
20230724,164500,1209320710,6180,6180,6180,6180,0
20230724,164400,1209320710,6180,6180,6180,6180,0
20230724,164300,1209320710,6180,6180,6180,6180,0
20230724,164200,1209320710,6180,6180,6180,6180,0
20230724,164100,1209320710,6180,6180,6180,6180,0
20230724,164000,1209320710,6180,6180,6180,6180,0
20230724,163900,1209320710,6180,6180,6180,6180,0
20230724,163800,1209320710,6180,6180,6180,6180,0
20230724,163700,1209320710,6180,6180,6180,6180,0
20230724,163600,1209320710,6180,6180,6180,6180,0
20230724,163500,1209320710,6180,6180,6180,6180,0
20230724,163400,1209320710,6180,6180,6180,6180,0
20230724,163300,1209320710,6180,6180,6180,6180,0
20230724,163200,1209320710,6180,6180,6180,6180,0
20230724,163100,1209320710,6180,6180,6180,6180,0
20230724,163000,1209320710,6180,6180,6180,6180,0
20230724,162900,1209320710,6180,6180,6180,6180,0
20230724,162800,1209320710,6180,6180,6180,6180,0
20230724,162700,1209320710,6180,6180,6180,6180,0
20230724,162600,1209320710,6180,6180,6180,6180,0
20230724,162500,1209320710,6180,6180,6180,6180,0
20230724,162400,1209320710,6180,6180,6180,6180,0
20230724,162300,1209320710,6180,6180,6180,6180,0
20230724,162200,1209320710,6180,6180,6180,6180,0
20230724,162100,1209320710,6180,6180,6180,6180,0
20230724,162000,1209320710,6180,6180,6180,6180,0
20230724,161900,1209320710,6180,6180,6180,6180,0
20230724,161800,1209320710,6180,6180,6180,6180,0
20230724,161700,1209320710,6180,6180,6180,6180,0
20230724,161600,1209320710,6180,6180,6180,6180,3514
20230724,161500,1209320710,6180,6180,6180,6180,0
20230724,161400,1209320710,6180,6180,6180,6180,0
20230724,161300,1209320710,6180,6180,6180,6180,0
20230724,161200,1209320710,6180,6180,6180,6180,0
20230724,161100,1209320710,6180,6180,6180,6180,0
20230724,161000,1209320710,6180,6180,6180,6180,0
20230724,160900,1209320710,6180,6180,6180,6180,0
20230724,160800,1209320710,6180,6180,6180,6180,0
20230724,160700,1209320710,6180,6180,6180,6180,0
20230724,160600,1209320710,6180,6180,6180,6180,0
20230724,160500,1209320710,6180,6180,6180,6180,0
20230724,160400,1209320710,6180,6180,6180,6180,0
20230724,160300,1209320710,6180,6180,6180,6180,0
20230724,160200,1209320710,6180,6180,6180,6180,0
20230724,160100,1209320710,6180,6180,6180,6180,0
20230724,160000,1209320710,6180,6180,6180,6180,0
20230724,155900,1209320710,6180,6180,6180,6180,0
20230724,155800,1209320710,6180,6180,6180,6180,0
20230724,155700,1209320710,6180,6180,6180,6180,0
20230724,155600,1209320710,6180,6180,6180,6180,0
20230724,155500,1209320710,6180,6180,6180,6180,0
20230724,155400,1209320710,6180,6180,6180,6180,0
20230724,155300,1209320710,6180,6180,6180,6180,0
20230724,155200,1209320710,6180,6180,6180,6180,0
20230724,155100,1209320710,6180,6180,6180,6180,0
20230724,155000,1209320710,6180,6180,6180,6180,0
20230724,154900,1209320710,6180,6180,6180,6180,0
20230724,154800,1209320710,6180,6180,6180,6180,0
20230724,154700,1209320710,6180,6180,6180,6180,0
20230724,154600,1209320710,6180,6180,6180,6180,3514
20230724,154500,1209320710,6180,6180,6180,6180,0
20230724,154400,1209320710,6180,6180,6180,6180,0
20230724,154300,1209320710,6180,6180,6180,6180,0
20230724,154200,1209320710,6180,6180,6180,6180,0
20230724,154100,1209320710,6180,6180,6180,6180,0
20230724,154000,1209320710,6180,6180,6180,6180,0
20230724,153900,1209320710,6180,6180,6180,6180,0
20230724,153800,1209320710,6180,6180,6180,6180,0
20230724,153700,1209320710,6180,6180,6180,6180,0
20230724,153600,1209320710,6180,6180,6180,6180,0
20230724,153500,1209320710,6180,6180,6180,6180,0
20230724,153400,1209320710,6180,6180,6180,6180,0
20230724,153300,1209320710,6180,6180,6180,6180,0
20230724,153200,1209320710,6180,6180,6180,6180,0
20230724,153100,1209320710,6180,6180,6180,6180,0
20230724,153000,1209320710,6180,6180,6180,6180,3514
20230724,152900,1187604190,6210,6210,6210,6210,0
20230724,152800,1187604190,6210,6210,6210,6210,0
20230724,152700,1187604190,6210,6210,6210,6210,0
20230724,152600,1187604190,6210,6210,6210,6210,0
20230724,152500,1187604190,6210,6210,6210,6210,0
20230724,152400,1187604190,6210,6210,6210,6210,0
20230724,152300,1187604190,6210,6210,6210,6210,0
20230724,152200,1187604190,6210,6210,6210,6210,0
20230724,152100,1187604190,6210,6210,6210,6210,0
20230724,152000,1187604190,6210,6210,6210,6210,0
20230724,151900,1187604190,6210,6210,6210,6210,101
20230724,151800,1186976980,6220,6210,6220,6210,267
20230724,151700,1185317250,6230,6230,6230,6210,987
20230724,151600,1179173250,6230,6220,6230,6220,25
20230724,151500,1179017620,6220,6240,6240,6220,293
20230724,151400,1177193800,6230,6230,6230,6230,200
20230724,151300,1175947800,6240,6230,6240,6230,12
20230724,151200,1175873020,6240,6240,6240,6240,50
20230724,151100,1175561020,6240,6220,6240,6220,365
20230724,151000,1173290700,6220,6220,6220,6220,180
20230724,150900,1172171100,6230,6230,6230,6230,354
20230724,150800,1169965680,6220,6220,6220,6220,7
20230724,150700,1169922140,6220,6220,6230,6220,497
20230724,150600,1166830530,6230,6230,6230,6230,20
20230724,150500,1166705930,6230,6220,6230,6220,1108
20230724,150400,1159813090,6220,6220,6220,6220,0
20230724,150300,1159813090,6220,6220,6220,6220,10
20230724,150200,1159750890,6220,6220,6220,6220,801
20230724,150100,1154768670,6220,6220,6220,6220,0
20230724,150000,1154768670,6220,6220,6220,6220,480
20230724,145900,1151783070,6220,6220,6220,6220,0
20230724,145800,1151783070,6220,6220,6220,6220,274
20230724,145700,1150078790,6220,6220,6220,6220,1
20230724,145600,1150072570,6220,6230,6230,6220,242
20230724,145500,1148567320,6220,6240,6250,6220,1421
20230724,145400,1139723050,6250,6240,6250,6220,687
20230724,145300,1135434980,6240,6230,6240,6230,3102
20230724,145200,1116109510,6220,6220,6220,6220,22
20230724,145100,1115972670,6220,6210,6220,6200,707
20230724,145000,1111581850,6220,6220,6220,6220,1632
20230724,144900,1101430810,6220,6220,6230,6220,131
20230724,144800,1100615790,6220,6230,6230,6220,481
20230724,144700,1097619330,6230,6230,6230,6230,5
20230724,144600,1097588180,6240,6240,6240,6240,1
20230724,144500,1097581940,6230,6230,6230,6230,149
20230724,144400,1096653670,6220,6220,6220,6220,1
20230724,144300,1096647450,6220,6220,6220,6220,0
20230724,144200,1096647450,6220,6220,6220,6220,123
20230724,144100,1095882390,6220,6210,6220,6210,426
20230724,144000,1093236070,6210,6210,6210,6210,0
20230724,143900,1093236070,6210,6210,6210,6210,0
20230724,143800,1093236070,6210,6210,6210,6210,0
20230724,143700,1093236070,6210,6210,6210,6210,0
20230724,143600,1093236070,6210,6210,6210,6210,300
20230724,143500,1091373070,6210,6210,6210,6210,100
20230724,143400,1090752070,6210,6210,6210,6210,0
20230724,143300,1090752070,6210,6210,6210,6210,22
20230724,143200,1090615450,6210,6210,6210,6210,40
20230724,143100,1090367050,6220,6240,6240,6220,1231
20230724,143000,1082707610,6230,6230,6230,6230,326
20230724,142900,1080676630,6230,6230,6230,6230,0
20230724,142800,1080676630,6230,6230,6230,6230,0
20230724,142700,1080676630,6230,6220,6230,6220,537
20230724,142600,1077333300,6230,6220,6230,6220,2107
20230724,142500,1064227750,6220,6220,6220,6220,0
20230724,142400,1064227750,6220,6220,6220,6220,12
20230724,142300,1064153110,6230,6230,6230,6230,0
20230724,142200,1064153110,6230,6230,6240,6230,324
20230724,142100,1062134580,6230,6230,6230,6230,76
20230724,142000,1061661100,6230,6230,6230,6230,13
20230724,141900,1061580110,6230,6230,6230,6230,0
20230724,141800,1061580110,6230,6230,6230,6230,24
20230724,141700,1061430590,6230,6250,6250,6230,255
20230724,141600,1059837460,6250,6250,6250,6250,501
20230724,141500,1056706210,6240,6230,6240,6230,1712
20230724,141400,1046029940,6240,6230,6240,6230,35
20230724,141300,1045811780,6230,6220,6230,6220,137
20230724,141200,1044959620,6220,6220,6220,6200,22
20230724,141100,1044823180,6220,6220,6220,6220,1000
20230724,141000,1038603180,6210,6210,6210,6210,0
20230724,140900,1038603180,6210,6210,6210,6210,80
20230724,140800,1038106380,6210,6210,6210,6210,10
20230724,140700,1038044280,6210,6210,6210,6210,10
20230724,140600,1037982180,6210,6180,6210,6180,667
20230724,140500,1033859520,6200,6200,6200,6200,0
20230724,140400,1033859520,6200,6200,6200,6200,343
20230724,140300,1031732920,6210,6210,6210,6210,30
20230724,140200,1031546620,6200,6200,6200,6200,0
20230724,140100,1031546620,6200,6200,6200,6200,0
20230724,140000,1031546620,6200,6200,6210,6200,294
20230724,135900,1029722580,6200,6200,6200,6200,3
20230724,135800,1029703980,6180,6180,6180,6180,288
20230724,135700,1027924140,6160,6160,6160,6160,35
20230724,135600,1027708540,6160,6160,6160,6160,0
20230724,135500,1027708540,6160,6170,6170,6160,10
20230724,135400,1027646890,6170,6170,6170,6170,0
20230724,135300,1027646890,6170,6170,6170,6170,534
20230724,135200,1024352110,6170,6170,6170,6170,50
20230724,135100,1024043610,6170,6160,6170,6160,330
20230724,135000,1022010760,6160,6160,6160,6160,8
20230724,134900,1021961480,6160,6160,6160,6160,0
20230724,134800,1021961480,6160,6170,6170,6160,614
20230724,134700,1018173660,6170,6170,6170,6170,50
20230724,134600,1017865160,6170,6170,6170,6170,8
20230724,134500,1017815800,6170,6170,6180,6170,37
20230724,134400,1017587210,6170,6170,6170,6170,150
20230724,134300,1016661710,6170,6170,6170,6170,0
20230724,134200,1016661710,6170,6160,6170,6160,262
20230724,134100,1015047020,6170,6170,6170,6170,339
20230724,134000,1012955390,6170,6190,6190,6170,737
20230724,133900,1008401100,6200,6220,6220,6200,211
20230724,133800,1007092190,6250,6250,6250,6250,0
20230724,133700,1007092190,6250,6230,6250,6230,1166
20230724,133600,999816870,6230,6230,6230,6230,0
20230724,133500,999816870,6230,6230,6230,6230,2
20230724,133400,999804410,6200,6230,6230,6200,3234
20230724,133300,979736750,6220,6230,6230,6220,505
20230724,133200,976590650,6230,6250,6250,6230,287
20230724,133100,974801230,6250,6240,6250,6240,160
20230724,133000,973801730,6240,6230,6240,6230,82
20230724,132900,973290060,6230,6230,6230,6230,289
20230724,132800,971489590,6230,6240,6240,6230,471
20230724,132700,968555250,6240,6220,6240,6220,192
20230724,132600,967359100,6220,6230,6230,6220,1354
20230724,132500,958937130,6230,6230,6230,6230,84
20230724,132400,958413810,6230,6230,6240,6230,920
20230724,132300,952681310,6230,6230,6240,6230,1688
20230724,132200,942162750,6220,6200,6220,6200,6608
20230724,132100,901064010,6190,6200,6200,6190,217
20230724,132000,899720170,6200,6200,6200,6200,590
20230724,131900,896062170,6180,6180,6180,6180,0
20230724,131800,896062170,6180,6180,6180,6180,730
20230724,131700,891550770,6200,6200,6200,6200,0
20230724,131600,891550770,6200,6200,6200,6200,0
20230724,131500,891550770,6200,6190,6200,6170,1955
20230724,131400,879481150,6190,6190,6190,6180,210
20230724,131300,878181350,6190,6200,6200,6190,2
20230724,131200,878168960,6190,6170,6190,6170,232
20230724,131100,876734080,6180,6170,6180,6170,221
20230724,131000,875368410,6180,6180,6180,6180,419
20230724,130900,872778990,6180,6180,6180,6180,0
20230724,130800,872778990,6180,6180,6180,6180,200
20230724,130700,871542990,6180,6180,6180,6180,0
20230724,130600,871542990,6180,6170,6180,6170,2751
20230724,130500,854564120,6160,6160,6160,6160,1
20230724,130400,854557960,6160,6160,6160,6160,96
20230724,130300,853966600,6150,6150,6150,6150,16
20230724,130200,853868200,6160,6160,6160,6160,1
20230724,130100,853862040,6160,6160,6160,6160,11
20230724,130000,853794280,6160,6150,6160,6150,385
20230724,125900,851425570,6160,6160,6160,6160,230
20230724,125800,850008770,6160,6160,6160,6160,0
20230724,125700,850008770,6160,6160,6160,6160,0
20230724,125600,850008770,6160,6160,6160,6160,0
20230724,125500,850008770,6160,6160,6160,6160,50
20230724,125400,849700770,6160,6160,6160,6160,200
20230724,125300,848468770,6160,6160,6160,6160,500
20230724,125200,845388770,6160,6160,6160,6160,655
20230724,125100,841353970,6160,6160,6160,6160,0
20230724,125000,841353970,6160,6160,6160,6160,51
20230724,124900,841039810,6170,6180,6180,6170,405
20230724,124800,838540950,6180,6180,6180,6180,27
20230724,124700,838374090,6170,6170,6170,6170,0
20230724,124600,838374090,6170,6160,6170,6160,586
20230724,124500,834759270,6160,6160,6160,6160,0
20230724,124400,834759270,6160,6160,6160,6160,1269
20230724,124300,826942230,6160,6160,6160,6160,842
20230724,124200,821755510,6150,6160,6160,6150,3393
20230724,124100,800855950,6150,6150,6150,6150,983
20230724,124000,794810500,6160,6160,6160,6160,0
20230724,123900,794810500,6160,6160,6160,6160,50
20230724,123800,794502500,6150,6150,6150,6150,51
20230724,123700,794188850,6150,6150,6150,6150,15
20230724,123600,794096600,6160,6160,6160,6160,2
20230724,123500,794084280,6160,6160,6160,6160,0
20230724,123400,794084280,6160,6150,6160,6150,144
20230724,123300,793197880,6150,6140,6150,6140,894
20230724,123200,787700320,6150,6150,6150,6150,0
20230724,123100,787700320,6150,6150,6150,6150,2
20230724,123000,787688020,6150,6140,6150,6140,150
20230724,122900,786766020,6150,6150,6150,6150,4
20230724,122800,786741420,6150,6150,6150,6150,5
20230724,122700,786710670,6150,6150,6150,6150,4
20230724,122600,786686070,6140,6140,6140,6140,0
20230724,122500,786686070,6140,6140,6140,6140,0
20230724,122400,786686070,6140,6140,6140,6140,0
20230724,122300,786686070,6140,6140,6150,6140,316
20230724,122200,784744930,6150,6150,6150,6150,10
20230724,122100,784683430,6150,6150,6150,6150,14
20230724,122000,784597330,6160,6160,6160,6160,1
20230724,121900,784591170,6160,6150,6160,6150,6
20230724,121800,784554260,6150,6150,6150,6150,0
20230724,121700,784554260,6150,6150,6150,6150,400
20230724,121600,782094260,6160,6140,6160,6140,62
20230724,121500,781713560,6140,6140,6140,6140,214
20230724,121400,780399600,6140,6160,6160,6140,1501
20230724,121300,771167410,6160,6160,6160,6160,30
20230724,121200,770982610,6160,6160,6160,6160,0
20230724,121100,770982610,6160,6160,6160,6160,0
20230724,121000,770982610,6160,6160,6160,6160,344
20230724,120900,768863570,6160,6160,6160,6160,3
20230724,120800,768845090,6160,6160,6160,6160,0
20230724,120700,768845090,6160,6160,6160,6160,0
20230724,120600,768845090,6160,6160,6160,6160,0
20230724,120500,768845090,6160,6160,6160,6160,0
20230724,120400,768845090,6160,6160,6160,6160,0
20230724,120300,768845090,6160,6160,6160,6160,106
20230724,120200,768192130,6160,6160,6160,6160,2
20230724,120100,768179810,6160,6160,6160,6160,69
20230724,120000,767754770,6160,6160,6160,6160,277
20230724,115900,766048450,6160,6160,6160,6160,180
20230724,115800,764939650,6160,6160,6160,6160,0
20230724,115700,764939650,6160,6160,6160,6160,90
20230724,115600,764385250,6160,6160,6160,6160,6
20230724,115500,764348290,6160,6160,6160,6160,2
20230724,115400,764335970,6160,6160,6160,6160,102
20230724,115300,763707650,6160,6160,6160,6160,974
20230724,115200,757707810,6170,6170,6170,6170,0
20230724,115100,757707810,6170,6170,6170,6170,11
20230724,115000,757639940,6170,6170,6170,6170,256
20230724,114900,756060420,6170,6170,6170,6170,200
20230724,114800,754826420,6180,6180,6180,6180,658
20230724,114700,750759980,6180,6180,6180,6180,129
20230724,114600,749962760,6180,6190,6190,6180,410
20230724,114500,747426560,6190,6180,6190,6180,390
20230724,114400,745014260,6190,6190,6190,6190,600
20230724,114300,741300260,6180,6180,6180,6180,150
20230724,114200,740373260,6190,6190,6190,6190,202
20230724,114100,739122880,6190,6170,6200,6170,1180
20230724,114000,731820980,6170,6170,6170,6170,40
20230724,113900,731574180,6170,6170,6170,6170,80
20230724,113800,731080580,6170,6170,6170,6170,0
20230724,113700,731080580,6170,6190,6190,6170,1196
20230724,113600,723684980,6200,6190,6200,6190,130
20230724,113500,722879980,6190,6190,6190,6190,383
20230724,113400,720509210,6190,6180,6190,6180,1145
20230724,113300,713422160,6180,6180,6180,6180,274
20230724,113200,711728840,6180,6180,6180,6180,22
20230724,113100,711592880,6180,6180,6180,6180,1
20230724,113000,711586700,6180,6170,6180,6170,54
20230724,112900,711253490,6160,6160,6160,6160,17
20230724,112800,711148770,6160,6160,6160,6160,1426
20230724,112700,702364610,6160,6150,6160,6150,289
20230724,112600,700584420,6160,6150,6160,6150,467
20230724,112500,697712200,6150,6150,6150,6150,173
20230724,112400,696648250,6150,6150,6150,6150,101
20230724,112300,696027100,6150,6150,6150,6150,313
20230724,112200,694102150,6150,6150,6150,6150,1205
20230724,112100,686691400,6160,6160,6160,6160,0
20230724,112000,686691400,6160,6160,6160,6160,646
20230724,111900,682712040,6170,6170,6170,6170,458
20230724,111800,679886180,6170,6180,6180,6160,4495
20230724,111700,652146190,6180,6190,6190,6180,510
20230724,111600,648994290,6190,6190,6190,6190,2
20230724,111500,648981910,6190,6190,6190,6190,110
20230724,111400,648301010,6180,6180,6180,6180,109
20230724,111300,647627390,6180,6180,6180,6180,1
20230724,111200,647621210,6180,6180,6180,6180,0
20230724,111100,647621210,6180,6180,6180,6180,10
20230724,111000,647559410,6190,6190,6190,6190,1479
20230724,110900,638404400,6190,6170,6190,6170,90
20230724,110800,637848900,6190,6190,6190,6190,0
20230724,110700,637848900,6190,6190,6190,6190,5
20230724,110600,637817950,6190,6190,6190,6190,55
20230724,110500,637477500,6170,6170,6170,6170,1175
20230724,110400,630227750,6190,6190,6190,6190,4
20230724,110300,630202990,6170,6180,6180,6170,1500
20230724,110200,620944250,6190,6200,6200,6190,967
20230724,110100,614957810,6190,6190,6190,6190,0
20230724,110000,614957810,6190,6190,6190,6190,0
20230724,105900,614957810,6190,6200,6200,6190,1143
20230724,105800,607874880,6190,6180,6190,6180,219
20230724,105700,606520770,6170,6170,6170,6170,0
20230724,105600,606520770,6170,6170,6170,6170,0
20230724,105500,606520770,6170,6170,6190,6170,1004
20230724,105400,600326050,6180,6180,6180,6180,0
20230724,105300,600326050,6180,6190,6190,6180,333
20230724,105200,598265730,6180,6180,6180,6180,838
20230724,105100,593086890,6190,6190,6190,6190,501
20230724,105000,589985700,6200,6190,6200,6190,382
20230724,104900,587619570,6190,6180,6190,6180,377
20230724,104800,585286060,6180,6180,6180,6180,299
20230724,104700,583438240,6180,6180,6180,6180,33
20230724,104600,583234300,6190,6210,6210,6190,405
20230724,104500,580724870,6210,6210,6210,6210,385
20230724,104400,578334020,6210,6220,6220,6210,401
20230724,104300,575843800,6220,6200,6220,6200,308
20230724,104200,573929690,6210,6200,6210,6200,196
20230724,104100,572714470,6180,6180,6180,6180,0
20230724,104000,572714470,6180,6170,6180,6170,761
20230724,103900,568016280,6180,6190,6190,6180,753
20230724,103800,563362730,6190,6190,6190,6190,186
20230724,103700,562211390,6200,6200,6200,6200,173
20230724,103600,561138790,6210,6210,6220,6210,281
20230724,103500,559393770,6220,6220,6220,6220,1
20230724,103400,559387550,6230,6230,6230,6230,5
20230724,103300,559356400,6230,6230,6230,6230,10
20230724,103200,559294100,6230,6220,6230,6220,123
20230724,103100,558528850,6220,6220,6220,6210,214
20230724,103000,557198770,6220,6220,6220,6200,335
20230724,102900,555118510,6220,6200,6220,6200,1651
20230724,102800,544870980,6190,6180,6190,6180,1024
20230724,102700,538534660,6190,6190,6190,6180,615
20230724,102600,534733550,6190,6180,6190,6170,1060
20230724,102500,528183210,6180,6180,6180,6180,390
20230724,102400,525773010,6190,6170,6190,6170,113
20230724,102300,525075540,6170,6180,6190,6170,1037
20230724,102200,518669880,6180,6180,6180,6180,422
20230724,102100,516061920,6180,6170,6180,6170,894
20230724,102000,510537800,6170,6170,6170,6170,1158
20230724,101900,503392940,6180,6180,6180,6180,69
20230724,101800,502966520,6170,6170,6170,6170,48
20230724,101700,502670360,6170,6180,6180,6170,981
20230724,101600,496611090,6180,6180,6180,6180,8
20230724,101500,496561650,6180,6180,6180,6180,10
20230724,101400,496499850,6180,6170,6180,6170,80
20230724,101300,496005950,6170,6180,6180,6170,288
20230724,101200,494228980,6170,6170,6170,6170,25
20230724,101100,494074730,6170,6160,6170,6160,403
20230724,101000,491591230,6160,6160,6160,6160,5
20230724,100900,491560430,6180,6180,6180,6170,52
20230724,100800,491239570,6160,6160,6170,6160,458
20230724,100700,488418120,6150,6150,6150,6150,454
20230724,100600,485626020,6150,6150,6150,6150,13
20230724,100500,485546070,6140,6140,6150,6140,387
20230724,100400,483169790,6150,6150,6150,6150,65
20230724,100300,482770040,6150,6160,6160,6150,102
20230724,100200,482142720,6160,6140,6160,6140,105
20230724,100100,481495940,6140,6140,6140,6140,440
20230724,100000,478794340,6150,6160,6160,6150,1145
20230724,095900,471752350,6160,6160,6160,6160,276
20230724,095800,470052190,6160,6150,6160,6150,90
20230724,095700,469497870,6150,6150,6150,6150,391
20230724,095600,467093220,6150,6150,6150,6150,585
20230724,095500,463495470,6150,6140,6150,6140,1164
20230724,095400,456346870,6150,6140,6150,6140,155
20230724,095300,455394150,6150,6140,6150,6130,2070
20230724,095200,442680400,6130,6140,6140,6130,161
20230724,095100,441692470,6140,6140,6140,6140,0
20230724,095000,441692470,6140,6140,6140,6140,827
20230724,094900,436614690,6130,6130,6130,6130,10
20230724,094800,436553390,6140,6140,6140,6140,5
20230724,094700,436522690,6130,6130,6130,6130,0
20230724,094600,436522690,6130,6140,6140,6130,28
20230724,094500,436350890,6120,6120,6130,6120,2017
20230724,094400,423987990,6120,6120,6120,6120,172
20230724,094300,422935350,6120,6120,6120,6120,10
20230724,094200,422874150,6120,6110,6120,6110,1889
20230724,094100,411329260,6110,6110,6110,6110,40
20230724,094000,411084860,6110,6110,6120,6110,313
20230724,093900,409170290,6100,6100,6100,6100,65
20230724,093800,408773790,6120,6130,6130,6100,791
20230724,093700,403940090,6130,6140,6140,6120,500
20230724,093600,400875950,6130,6170,6170,6130,1637
20230724,093500,390817550,6160,6160,6160,6160,109
20230724,093400,390146110,6170,6190,6190,6170,2167
20230724,093300,376755120,6190,6190,6190,6180,276
20230724,093200,375046840,6190,6190,6190,6190,132
20230724,093100,374229760,6190,6120,6190,6120,2155
20230724,093000,361006510,6110,6120,6120,6110,339
20230724,092900,358933830,6120,6120,6120,6120,115
20230724,092800,358230030,6120,6100,6120,6100,51
20230724,092700,357917930,6100,6120,6120,6100,2321
20230724,092600,343752350,6120,6130,6130,6120,1103
20230724,092500,337001890,6130,6120,6140,6120,374
20230724,092400,334710430,6110,6110,6110,6110,100
20230724,092300,334099430,6110,6110,6120,6110,394
20230724,092200,331690330,6100,6110,6110,6100,233
20230724,092100,330268610,6100,6100,6110,6100,31
20230724,092000,330079410,6100,6110,6120,6100,1390
20230724,091900,321588830,6110,6110,6110,6110,871
20230724,091800,316267020,6120,6110,6120,6110,532
20230724,091700,313016040,6110,6110,6110,6100,865
20230724,091600,307730920,6110,6110,6110,6110,330
20230724,091500,305714620,6110,6110,6110,6110,603
20230724,091400,302030290,6110,6110,6110,6110,535
20230724,091300,298761440,6110,6110,6110,6110,350
20230724,091200,296622940,6110,6130,6140,6110,930
20230724,091100,290930360,6130,6100,6130,6100,2711
20230724,091000,274366800,6100,6100,6100,6100,301
20230724,090900,272530700,6090,6110,6110,6090,1963
20230724,090800,260551090,6110,6080,6110,6080,563
20230724,090700,257119440,6080,6110,6110,6070,13931
20230724,090600,172263200,6120,6120,6140,6100,2858
20230724,090500,154753810,6140,6160,6160,6120,4388
20230724,090400,127846670,6170,6190,6190,6140,3979
20230724,090300,103355950,6190,6160,6200,6160,1596
20230724,090200,93502800,6180,6250,6250,6150,6908
20230724,090100,50644670,6240,6300,6300,6240,6209
20230724,090000,11662300,6300,6320,6320,6300,1842