stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194600,10207056740,7650,7650,7650,7650,14677
20230724,194500,10207056740,7650,7650,7650,7650,0
20230724,194400,10207056740,7650,7650,7650,7650,0
20230724,194300,10207056740,7650,7650,7650,7650,0
20230724,194200,10207056740,7650,7650,7650,7650,0
20230724,194100,10207056740,7650,7650,7650,7650,0
20230724,194000,10207056740,7650,7650,7650,7650,0
20230724,193900,10207056740,7650,7650,7650,7650,0
20230724,193800,10207056740,7650,7650,7650,7650,0
20230724,193700,10207056740,7650,7650,7650,7650,0
20230724,193600,10207056740,7650,7650,7650,7650,0
20230724,193500,10207056740,7650,7650,7650,7650,0
20230724,193400,10207056740,7650,7650,7650,7650,0
20230724,193300,10207056740,7650,7650,7650,7650,0
20230724,193200,10207056740,7650,7650,7650,7650,0
20230724,193100,10207056740,7650,7650,7650,7650,0
20230724,193000,10207056740,7650,7650,7650,7650,0
20230724,192900,10207056740,7650,7650,7650,7650,0
20230724,192800,10207056740,7650,7650,7650,7650,0
20230724,192700,10207056740,7650,7650,7650,7650,0
20230724,192600,10207056740,7650,7650,7650,7650,0
20230724,192500,10207056740,7650,7650,7650,7650,0
20230724,192400,10207056740,7650,7650,7650,7650,0
20230724,192300,10207056740,7650,7650,7650,7650,0
20230724,192200,10207056740,7650,7650,7650,7650,0
20230724,192100,10207056740,7650,7650,7650,7650,0
20230724,192000,10207056740,7650,7650,7650,7650,0
20230724,191900,10207056740,7650,7650,7650,7650,0
20230724,191800,10207056740,7650,7650,7650,7650,0
20230724,191700,10207056740,7650,7650,7650,7650,0
20230724,191600,10207056740,7650,7650,7650,7650,14677
20230724,191500,10207056740,7650,7650,7650,7650,0
20230724,191400,10207056740,7650,7650,7650,7650,0
20230724,191300,10207056740,7650,7650,7650,7650,0
20230724,191200,10207056740,7650,7650,7650,7650,0
20230724,191100,10207056740,7650,7650,7650,7650,0
20230724,191000,10207056740,7650,7650,7650,7650,0
20230724,190900,10207056740,7650,7650,7650,7650,0
20230724,190800,10207056740,7650,7650,7650,7650,0
20230724,190700,10207056740,7650,7650,7650,7650,0
20230724,190600,10207056740,7650,7650,7650,7650,0
20230724,190500,10207056740,7650,7650,7650,7650,0
20230724,190400,10207056740,7650,7650,7650,7650,0
20230724,190300,10207056740,7650,7650,7650,7650,0
20230724,190200,10207056740,7650,7650,7650,7650,0
20230724,190100,10207056740,7650,7650,7650,7650,0
20230724,190000,10207056740,7650,7650,7650,7650,0
20230724,185900,10207056740,7650,7650,7650,7650,0
20230724,185800,10207056740,7650,7650,7650,7650,0
20230724,185700,10207056740,7650,7650,7650,7650,0
20230724,185600,10207056740,7650,7650,7650,7650,0
20230724,185500,10207056740,7650,7650,7650,7650,0
20230724,185400,10207056740,7650,7650,7650,7650,0
20230724,185300,10207056740,7650,7650,7650,7650,0
20230724,185200,10207056740,7650,7650,7650,7650,0
20230724,185100,10207056740,7650,7650,7650,7650,0
20230724,185000,10207056740,7650,7650,7650,7650,0
20230724,184900,10207056740,7650,7650,7650,7650,0
20230724,184800,10207056740,7650,7650,7650,7650,0
20230724,184700,10207056740,7650,7650,7650,7650,0
20230724,184600,10207056740,7650,7650,7650,7650,14677
20230724,184500,10207056740,7650,7650,7650,7650,0
20230724,184400,10207056740,7650,7650,7650,7650,0
20230724,184300,10207056740,7650,7650,7650,7650,0
20230724,184200,10207056740,7650,7650,7650,7650,0
20230724,184100,10207056740,7650,7650,7650,7650,0
20230724,184000,10207056740,7650,7650,7650,7650,0
20230724,183900,10207056740,7650,7650,7650,7650,0
20230724,183800,10207056740,7650,7650,7650,7650,0
20230724,183700,10207056740,7650,7650,7650,7650,0
20230724,183600,10207056740,7650,7650,7650,7650,0
20230724,183500,10207056740,7650,7650,7650,7650,0
20230724,183400,10207056740,7650,7650,7650,7650,0
20230724,183300,10207056740,7650,7650,7650,7650,0
20230724,183200,10207056740,7650,7650,7650,7650,0
20230724,183100,10207056740,7650,7650,7650,7650,0
20230724,183000,10207056740,7650,7650,7650,7650,0
20230724,182900,10207056740,7650,7650,7650,7650,0
20230724,182800,10207056740,7650,7650,7650,7650,0
20230724,182700,10207056740,7650,7650,7650,7650,0
20230724,182600,10207056740,7650,7650,7650,7650,0
20230724,182500,10207056740,7650,7650,7650,7650,0
20230724,182400,10207056740,7650,7650,7650,7650,0
20230724,182300,10207056740,7650,7650,7650,7650,0
20230724,182200,10207056740,7650,7650,7650,7650,0
20230724,182100,10207056740,7650,7650,7650,7650,0
20230724,182000,10207056740,7650,7650,7650,7650,0
20230724,181900,10207056740,7650,7650,7650,7650,0
20230724,181800,10207056740,7650,7650,7650,7650,0
20230724,181700,10207056740,7650,7650,7650,7650,0
20230724,181600,10207056740,7650,7650,7650,7650,14677
20230724,181500,10207056740,7650,7650,7650,7650,0
20230724,181400,10207056740,7650,7650,7650,7650,0
20230724,181300,10207056740,7650,7650,7650,7650,0
20230724,181200,10207056740,7650,7650,7650,7650,0
20230724,181100,10207056740,7650,7650,7650,7650,0
20230724,181000,10207056740,7650,7650,7650,7650,0
20230724,180900,10207056740,7650,7650,7650,7650,0
20230724,180800,10207056740,7650,7650,7650,7650,0
20230724,180700,10207056740,7650,7650,7650,7650,0
20230724,180600,10207056740,7650,7650,7650,7650,0
20230724,180500,10207056740,7650,7650,7650,7650,0
20230724,180400,10207056740,7650,7650,7650,7650,0
20230724,180300,10207056740,7650,7650,7650,7650,0
20230724,180200,10207056740,7650,7650,7650,7650,0
20230724,180100,10207056740,7650,7650,7650,7650,0
20230724,180000,10207056740,7650,7650,7650,7650,0
20230724,175900,10207056740,7650,7650,7650,7650,0
20230724,175800,10207056740,7650,7650,7650,7650,0
20230724,175700,10207056740,7650,7650,7650,7650,0
20230724,175600,10207056740,7650,7650,7650,7650,0
20230724,175500,10207056740,7650,7650,7650,7650,0
20230724,175400,10207056740,7650,7650,7650,7650,0
20230724,175300,10207056740,7650,7650,7650,7650,0
20230724,175200,10207056740,7650,7650,7650,7650,0
20230724,175100,10207056740,7650,7650,7650,7650,0
20230724,175000,10207056740,7650,7650,7650,7650,0
20230724,174900,10207056740,7650,7650,7650,7650,0
20230724,174800,10207056740,7650,7650,7650,7650,0
20230724,174700,10207056740,7650,7650,7650,7650,0
20230724,174600,10207056740,7650,7650,7650,7650,14677
20230724,174500,10207056740,7650,7650,7650,7650,0
20230724,174400,10207056740,7650,7650,7650,7650,0
20230724,174300,10207056740,7650,7650,7650,7650,0
20230724,174200,10207056740,7650,7650,7650,7650,0
20230724,174100,10207056740,7650,7650,7650,7650,0
20230724,174000,10207056740,7650,7650,7650,7650,0
20230724,173900,10207056740,7650,7650,7650,7650,0
20230724,173800,10207056740,7650,7650,7650,7650,0
20230724,173700,10207056740,7650,7650,7650,7650,0
20230724,173600,10207056740,7650,7650,7650,7650,0
20230724,173500,10207056740,7650,7650,7650,7650,0
20230724,173400,10207056740,7650,7650,7650,7650,0
20230724,173300,10207056740,7650,7650,7650,7650,0
20230724,173200,10207056740,7650,7650,7650,7650,0
20230724,173100,10207056740,7650,7650,7650,7650,0
20230724,173000,10207056740,7650,7650,7650,7650,0
20230724,172900,10207056740,7650,7650,7650,7650,0
20230724,172800,10207056740,7650,7650,7650,7650,0
20230724,172700,10207056740,7650,7650,7650,7650,0
20230724,172600,10207056740,7650,7650,7650,7650,0
20230724,172500,10207056740,7650,7650,7650,7650,0
20230724,172400,10207056740,7650,7650,7650,7650,0
20230724,172300,10207056740,7650,7650,7650,7650,0
20230724,172200,10207056740,7650,7650,7650,7650,0
20230724,172100,10207056740,7650,7650,7650,7650,0
20230724,172000,10207056740,7650,7650,7650,7650,0
20230724,171900,10207056740,7650,7650,7650,7650,0
20230724,171800,10207056740,7650,7650,7650,7650,0
20230724,171700,10207056740,7650,7650,7650,7650,0
20230724,171600,10207056740,7650,7650,7650,7650,14677
20230724,171500,10207056740,7650,7650,7650,7650,0
20230724,171400,10207056740,7650,7650,7650,7650,0
20230724,171300,10207056740,7650,7650,7650,7650,0
20230724,171200,10207056740,7650,7650,7650,7650,0
20230724,171100,10207056740,7650,7650,7650,7650,0
20230724,171000,10207056740,7650,7650,7650,7650,0
20230724,170900,10207056740,7650,7650,7650,7650,0
20230724,170800,10207056740,7650,7650,7650,7650,0
20230724,170700,10207056740,7650,7650,7650,7650,0
20230724,170600,10207056740,7650,7650,7650,7650,0
20230724,170500,10207056740,7650,7650,7650,7650,0
20230724,170400,10207056740,7650,7650,7650,7650,0
20230724,170300,10207056740,7650,7650,7650,7650,0
20230724,170200,10207056740,7650,7650,7650,7650,0
20230724,170100,10207056740,7650,7650,7650,7650,0
20230724,170000,10207056740,7650,7650,7650,7650,0
20230724,165900,10207056740,7650,7650,7650,7650,0
20230724,165800,10207056740,7650,7650,7650,7650,0
20230724,165700,10207056740,7650,7650,7650,7650,0
20230724,165600,10207056740,7650,7650,7650,7650,0
20230724,165500,10207056740,7650,7650,7650,7650,0
20230724,165400,10207056740,7650,7650,7650,7650,0
20230724,165300,10207056740,7650,7650,7650,7650,0
20230724,165200,10207056740,7650,7650,7650,7650,0
20230724,165100,10207056740,7650,7650,7650,7650,0
20230724,165000,10207056740,7650,7650,7650,7650,0
20230724,164900,10207056740,7650,7650,7650,7650,0
20230724,164800,10207056740,7650,7650,7650,7650,0
20230724,164700,10207056740,7650,7650,7650,7650,0
20230724,164600,10207056740,7650,7650,7650,7650,14677
20230724,164500,10207056740,7650,7650,7650,7650,0
20230724,164400,10207056740,7650,7650,7650,7650,0
20230724,164300,10207056740,7650,7650,7650,7650,0
20230724,164200,10207056740,7650,7650,7650,7650,0
20230724,164100,10207056740,7650,7650,7650,7650,0
20230724,164000,10207056740,7650,7650,7650,7650,0
20230724,163900,10207056740,7650,7650,7650,7650,0
20230724,163800,10207056740,7650,7650,7650,7650,0
20230724,163700,10207056740,7650,7650,7650,7650,0
20230724,163600,10207056740,7650,7650,7650,7650,0
20230724,163500,10207056740,7650,7650,7650,7650,0
20230724,163400,10207056740,7650,7650,7650,7650,0
20230724,163300,10207056740,7650,7650,7650,7650,0
20230724,163200,10207056740,7650,7650,7650,7650,0
20230724,163100,10207056740,7650,7650,7650,7650,0
20230724,163000,10207056740,7650,7650,7650,7650,0
20230724,162900,10207056740,7650,7650,7650,7650,0
20230724,162800,10207056740,7650,7650,7650,7650,0
20230724,162700,10207056740,7650,7650,7650,7650,0
20230724,162600,10207056740,7650,7650,7650,7650,0
20230724,162500,10207056740,7650,7650,7650,7650,0
20230724,162400,10207056740,7650,7650,7650,7650,0
20230724,162300,10207056740,7650,7650,7650,7650,0
20230724,162200,10207056740,7650,7650,7650,7650,0
20230724,162100,10207056740,7650,7650,7650,7650,0
20230724,162000,10207056740,7650,7650,7650,7650,0
20230724,161900,10207056740,7650,7650,7650,7650,0
20230724,161800,10207056740,7650,7650,7650,7650,0
20230724,161700,10207056740,7650,7650,7650,7650,0
20230724,161600,10207056740,7650,7650,7650,7650,14677
20230724,161500,10207056740,7650,7650,7650,7650,0
20230724,161400,10207056740,7650,7650,7650,7650,0
20230724,161300,10207056740,7650,7650,7650,7650,0
20230724,161200,10207056740,7650,7650,7650,7650,0
20230724,161100,10207056740,7650,7650,7650,7650,0
20230724,161000,10207056740,7650,7650,7650,7650,0
20230724,160900,10207056740,7650,7650,7650,7650,0
20230724,160800,10207056740,7650,7650,7650,7650,0
20230724,160700,10207056740,7650,7650,7650,7650,0
20230724,160600,10207056740,7650,7650,7650,7650,0
20230724,160500,10207056740,7650,7650,7650,7650,0
20230724,160400,10207056740,7650,7650,7650,7650,0
20230724,160300,10207056740,7650,7650,7650,7650,0
20230724,160200,10207056740,7650,7650,7650,7650,0
20230724,160100,10207056740,7650,7650,7650,7650,0
20230724,160000,10207056740,7650,7650,7650,7650,0
20230724,155900,10207056740,7650,7650,7650,7650,0
20230724,155800,10207056740,7650,7650,7650,7650,0
20230724,155700,10207056740,7650,7650,7650,7650,0
20230724,155600,10207056740,7650,7650,7650,7650,0
20230724,155500,10207056740,7650,7650,7650,7650,0
20230724,155400,10207056740,7650,7650,7650,7650,0
20230724,155300,10207056740,7650,7650,7650,7650,0
20230724,155200,10207056740,7650,7650,7650,7650,0
20230724,155100,10207056740,7650,7650,7650,7650,0
20230724,155000,10207056740,7650,7650,7650,7650,0
20230724,154900,10207056740,7650,7650,7650,7650,0
20230724,154800,10207056740,7650,7650,7650,7650,0
20230724,154700,10207056740,7650,7650,7650,7650,0
20230724,154600,10207056740,7650,7650,7650,7650,14677
20230724,154500,10207056740,7650,7650,7650,7650,0
20230724,154400,10207056740,7650,7650,7650,7650,0
20230724,154300,10207056740,7650,7650,7650,7650,0
20230724,154200,10207056740,7650,7650,7650,7650,0
20230724,154100,10207056740,7650,7650,7650,7650,0
20230724,154000,10207056740,7650,7650,7650,7650,0
20230724,153900,10207056740,7650,7650,7650,7650,0
20230724,153800,10207056740,7650,7650,7650,7650,0
20230724,153700,10207056740,7650,7650,7650,7650,0
20230724,153600,10207056740,7650,7650,7650,7650,0
20230724,153500,10207056740,7650,7650,7650,7650,0
20230724,153400,10207056740,7650,7650,7650,7650,0
20230724,153300,10207056740,7650,7650,7650,7650,0
20230724,153200,10207056740,7650,7650,7650,7650,0
20230724,153100,10207056740,7650,7650,7650,7650,0
20230724,153000,10207056740,7650,7650,7650,7650,14677
20230724,152900,10094777690,7650,7650,7650,7650,0
20230724,152800,10094777690,7650,7650,7650,7650,0
20230724,152700,10094777690,7650,7650,7650,7650,0
20230724,152600,10094777690,7650,7650,7650,7650,0
20230724,152500,10094777690,7650,7650,7650,7650,0
20230724,152400,10094777690,7650,7650,7650,7650,0
20230724,152300,10094777690,7650,7650,7650,7650,0
20230724,152200,10094777690,7650,7650,7650,7650,0
20230724,152100,10094777690,7650,7650,7650,7650,0
20230724,152000,10094777690,7650,7650,7650,7650,0
20230724,151900,10094777690,7650,7650,7660,7620,4455
20230724,151800,10060730030,7640,7670,7670,7620,26938
20230724,151700,9854927810,7660,7660,7670,7650,1320
20230724,151600,9844820700,7650,7660,7660,7650,1613
20230724,151500,9832467390,7660,7670,7670,7660,911
20230724,151400,9825482430,7670,7660,7680,7660,1393
20230724,151300,9814810120,7680,7680,7690,7650,3385
20230724,151200,9788865470,7680,7660,7680,7650,7873
20230724,151100,9728427210,7660,7660,7680,7660,4282
20230724,151000,9695625430,7660,7670,7690,7660,6020
20230724,150900,9649505030,7660,7690,7690,7660,3318
20230724,150800,9624052430,7680,7680,7680,7680,778
20230724,150700,9618077390,7680,7680,7690,7680,1899
20230724,150600,9603493050,7690,7680,7690,7680,239
20230724,150500,9601655410,7670,7680,7690,7670,939
20230724,150400,9594452130,7670,7680,7690,7660,6260
20230724,150300,9546447150,7690,7690,7690,7680,103
20230724,150200,9545655430,7680,7680,7690,7680,2286
20230724,150100,9528088380,7690,7690,7690,7680,984
20230724,150000,9520523420,7690,7700,7700,7680,1591
20230724,145900,9508294030,7700,7680,7700,7670,745
20230724,145800,9502565890,7670,7680,7680,7670,1385
20230724,145700,9491933600,7670,7680,7680,7660,8660
20230724,145600,9425521510,7680,7680,7680,7680,1355
20230724,145500,9415115110,7680,7680,7690,7680,941
20230724,145400,9407888220,7680,7680,7690,7680,1103
20230724,145300,9399417080,7680,7690,7690,7680,735
20230724,145200,9393772070,7700,7690,7700,7680,985
20230724,145100,9386198330,7700,7680,7700,7680,1894
20230724,145000,9371645180,7680,7680,7680,7680,3430
20230724,144900,9345302780,7690,7700,7700,7680,2775
20230724,144800,9323966830,7700,7710,7710,7700,577
20230724,144700,9319523760,7710,7710,7710,7690,3013
20230724,144600,9296351380,7690,7700,7720,7680,1130
20230724,144500,9287661050,7690,7710,7710,7690,6933
20230724,144400,9234323590,7700,7710,7710,7700,1750
20230724,144300,9220848570,7710,7710,7720,7710,781
20230724,144200,9214824340,7710,7710,7720,7710,993
20230724,144100,9207168270,7710,7710,7720,7710,860
20230724,144000,9200535800,7710,7720,7730,7710,787
20230724,143900,9194460350,7730,7720,7730,7720,288
20230724,143800,9192235470,7730,7720,7740,7710,1581
20230724,143700,9180025090,7720,7720,7720,7720,1173
20230724,143600,9170969530,7710,7740,7740,7710,663
20230724,143500,9165852080,7740,7730,7740,7720,774
20230724,143400,9159862730,7730,7730,7740,7710,6312
20230724,143300,9111128640,7730,7740,7740,7730,1391
20230724,143200,9100375230,7730,7750,7750,7730,2094
20230724,143100,9084179270,7740,7750,7760,7740,453
20230724,143000,9080670550,7760,7760,7760,7760,1
20230724,142900,9080662790,7740,7750,7760,7740,2156
20230724,142800,9063954860,7760,7750,7760,7750,170
20230724,142700,9062637330,7760,7750,7760,7750,105
20230724,142600,9061822540,7760,7750,7760,7750,155
20230724,142500,9060621260,7760,7750,7760,7750,605
20230724,142400,9055929080,7760,7760,7760,7760,0
20230724,142300,9055929080,7760,7740,7760,7740,112
20230724,142200,9055062150,7760,7740,7760,7730,608
20230724,142100,9050356680,7740,7740,7750,7730,1461
20230724,142000,9039047890,7750,7730,7760,7730,116
20230724,141900,9038151160,7760,7730,7760,7730,53
20230724,141800,9037741410,7760,7730,7760,7730,837
20230724,141700,9031252020,7730,7760,7760,7730,5024
20230724,141600,8992369540,7750,7760,7760,7750,443
20230724,141500,8988932820,7760,7750,7760,7750,290
20230724,141400,8986685260,7750,7750,7750,7750,68
20230724,141300,8986158260,7760,7740,7760,7740,195
20230724,141200,8984648500,7750,7730,7750,7730,1071
20230724,141100,8976360370,7740,7730,7740,7730,226
20230724,141000,8974613300,7740,7730,7750,7730,173
20230724,140900,8973275570,7740,7760,7760,7740,187
20230724,140800,8971827880,7760,7730,7760,7720,2111
20230724,140700,8955521570,7760,7740,7760,7740,266
20230724,140600,8953462550,7740,7750,7760,7740,102
20230724,140500,8952672830,7760,7780,7780,7750,28
20230724,140400,8952455540,7760,7780,7780,7760,1333
20230724,140300,8942099430,7750,7740,7790,7740,4431
20230724,140200,8907688840,7740,7740,7740,7710,2743
20230724,140100,8886464440,7730,7730,7730,7700,1467
20230724,140000,8875124590,7730,7730,7730,7690,481
20230724,135900,8871417800,7720,7730,7730,7720,168
20230724,135800,8870120530,7730,7720,7740,7720,98
20230724,135700,8869362900,7740,7710,7740,7690,1314
20230724,135600,8859227030,7730,7730,7730,7700,1356
20230724,135500,8848768660,7730,7740,7740,7720,1298
20230724,135400,8838742130,7730,7740,7740,7720,1392
20230724,135300,8827972790,7730,7730,7750,7730,1185
20230724,135200,8818803450,7740,7700,7740,7700,2013
20230724,135100,8803283310,7690,7690,7690,7680,2096
20230724,135000,8787179010,7680,7690,7690,7680,1314
20230724,134900,8777085140,7690,7680,7700,7680,869
20230724,134800,8770403920,7690,7700,7700,7660,6733
20230724,134700,8718774250,7680,7690,7700,7670,13697
20230724,134600,8613614950,7690,7700,7700,7690,19042
20230724,134500,8467099540,7710,7720,7720,7710,2413
20230724,134400,8448495230,7710,7720,7720,7710,1354
20230724,134300,8438049980,7720,7720,7720,7710,4749
20230724,134200,8401433020,7720,7740,7740,7720,162
20230724,134100,8400182360,7740,7740,7740,7720,421
20230724,134000,8396932020,7740,7740,7740,7720,4840
20230724,133900,8359515180,7760,7760,7760,7740,424
20230724,133800,8356228080,7760,7740,7760,7730,4177
20230724,133700,8323843850,7730,7740,7740,7720,190
20230724,133600,8322374880,7720,7720,7740,7720,2480
20230724,133500,8303219470,7730,7730,7730,7730,207
20230724,133400,8301619360,7730,7730,7740,7720,3775
20230724,133300,8272472990,7730,7740,7740,7720,798
20230724,133200,8266302460,7740,7740,7740,7740,1286
20230724,133100,8256348820,7740,7710,7740,7710,1888
20230724,133000,8241773520,7710,7710,7720,7710,1147
20230724,132900,8232929830,7710,7710,7720,7710,197
20230724,132800,8231410950,7720,7730,7740,7720,1843
20230724,132700,8217174240,7730,7730,7730,7700,28331
20230724,132600,7998837540,7720,7730,7730,7720,1303
20230724,132500,7988769700,7750,7750,7750,7730,503
20230724,132400,7984881450,7730,7760,7760,7730,952
20230724,132300,7977514270,7730,7760,7760,7730,6429
20230724,132200,7927816600,7750,7740,7750,7720,6371
20230724,132100,7878555980,7730,7740,7740,7730,1837
20230724,132000,7864354700,7730,7740,7740,7730,326
20230724,131900,7861831470,7740,7730,7740,7720,1992
20230724,131800,7846439590,7730,7740,7740,7730,302
20230724,131700,7844105110,7720,7720,7720,7720,1001
20230724,131600,7836377390,7720,7720,7720,7720,153
20230724,131500,7835196230,7720,7730,7730,7720,935
20230724,131400,7827975280,7740,7730,7750,7720,994
20230724,131300,7820293910,7730,7730,7730,7730,550
20230724,131200,7816042410,7730,7730,7740,7730,216
20230724,131100,7814370650,7740,7740,7740,7730,1234
20230724,131000,7804823180,7730,7740,7740,7730,522
20230724,130900,7800787120,7720,7750,7750,7720,1139
20230724,130800,7791993250,7710,7760,7760,7710,11053
20230724,130700,7706544640,7760,7750,7760,7750,181
20230724,130600,7705141780,7760,7760,7760,7760,1
20230724,130500,7705134020,7750,7750,7750,7750,4477
20230724,130400,7670437270,7740,7740,7740,7740,714
20230724,130300,7664910910,7740,7750,7750,7730,1686
20230724,130200,7651876770,7730,7730,7750,7720,3574
20230724,130100,7624272320,7730,7730,7750,7730,1857
20230724,130000,7609917690,7730,7730,7730,7730,809
20230724,125900,7603664120,7720,7740,7740,7720,4770
20230724,125800,7566811740,7750,7750,7750,7750,10
20230724,125700,7566734240,7750,7750,7750,7740,444
20230724,125600,7563297270,7740,7740,7740,7740,1705
20230724,125500,7550100570,7750,7750,7760,7750,2376
20230724,125400,7531686370,7760,7750,7760,7750,704
20230724,125300,7526230350,7760,7760,7760,7730,429
20230724,125200,7522910310,7760,7730,7760,7720,413
20230724,125100,7519717820,7730,7740,7740,7720,1241
20230724,125000,7510121290,7750,7760,7760,7750,56
20230724,124900,7509687280,7750,7750,7760,7730,470
20230724,124800,7506045900,7750,7740,7750,7740,285
20230724,124700,7503839990,7740,7730,7740,7730,136
20230724,124600,7502788690,7730,7730,7730,7730,177
20230724,124500,7501420480,7730,7730,7730,7720,453
20230724,124400,7497918800,7730,7740,7740,7730,95
20230724,124300,7497184100,7730,7730,7730,7730,33
20230724,124200,7496929010,7730,7720,7730,7720,1051
20230724,124100,7488808780,7710,7740,7740,7710,6811
20230724,124000,7436204990,7740,7740,7740,7740,113
20230724,123900,7435330370,7750,7750,7750,7750,660
20230724,123800,7430215370,7750,7740,7750,7740,1980
20230724,123700,7414889960,7750,7750,7750,7740,754
20230724,123600,7409047760,7750,7750,7750,7750,579
20230724,123500,7404560510,7740,7740,7750,7740,1651
20230724,123400,7391781720,7750,7750,7750,7750,1099
20230724,123300,7383264470,7750,7760,7760,7750,549
20230724,123200,7379004610,7760,7760,7760,7750,390
20230724,123100,7375978930,7760,7770,7770,7760,20
20230724,123000,7375823630,7770,7760,7770,7760,1206
20230724,122900,7366465060,7760,7780,7780,7760,281
20230724,122800,7364281740,7780,7760,7780,7760,640
20230724,122700,7359307090,7760,7750,7760,7750,431
20230724,122600,7355965840,7750,7750,7750,7750,320
20230724,122500,7353485840,7750,7740,7750,7740,3304
20230724,122400,7327890040,7730,7740,7740,7730,1271
20230724,122300,7318054080,7740,7730,7740,7730,491
20230724,122200,7314253940,7740,7740,7740,7740,210
20230724,122100,7312628540,7750,7740,7750,7730,1393
20230724,122000,7301849110,7740,7740,7740,7740,290
20230724,121900,7299604510,7740,7740,7740,7740,151
20230724,121800,7298435770,7740,7760,7760,7740,1053
20230724,121700,7290268410,7750,7750,7760,7750,1051
20230724,121600,7282122160,7750,7750,7750,7750,805
20230724,121500,7275883410,7750,7740,7750,7740,155
20230724,121400,7274682710,7740,7740,7740,7740,114
20230724,121300,7273800350,7720,7720,7720,7720,142
20230724,121200,7272704110,7710,7730,7730,7710,7004
20230724,121100,7218690240,7720,7740,7750,7720,1433
20230724,121000,7207611620,7740,7750,7750,7730,38
20230724,120900,7207317850,7740,7750,7760,7720,1372
20230724,120800,7196696910,7750,7750,7750,7740,1043
20230724,120700,7188615660,7750,7750,7750,7750,321
20230724,120600,7186127910,7720,7720,7720,7720,561
20230724,120500,7181796990,7720,7750,7750,7720,539
20230724,120400,7177631950,7750,7720,7750,7720,164
20230724,120300,7176365600,7750,7720,7750,7720,2573
20230724,120200,7156493320,7720,7730,7750,7720,4751
20230724,120100,7119801350,7730,7740,7750,7730,616
20230724,120000,7115029150,7750,7740,7750,7740,4064
20230724,115900,7083573760,7720,7740,7740,7720,863
20230724,115800,7076905240,7740,7730,7740,7730,730
20230724,115700,7071262320,7720,7730,7730,7720,1362
20230724,115600,7060747500,7740,7730,7740,7720,1236
20230724,115500,7051193220,7730,7730,7730,7710,5024
20230724,115400,7012447950,7720,7710,7730,7710,2891
20230724,115300,6990130350,7720,7730,7730,7710,9791
20230724,115200,6914617990,7730,7720,7730,7720,3238
20230724,115100,6889594920,7730,7720,7740,7720,1366
20230724,115000,6879049350,7740,7720,7740,7710,5167
20230724,114900,6839139920,7740,7740,7750,7720,5393
20230724,114800,6797471300,7750,7740,7750,7720,475
20230724,114700,6793797220,7740,7750,7750,7720,122
20230724,114600,6792854400,7760,7720,7760,7720,7041
20230724,114500,6738475480,7720,7720,7730,7710,14199
20230724,114400,6628966630,7730,7720,7730,7720,11123
20230724,114300,6543090170,7730,7750,7750,7720,1576
20230724,114200,6530907540,7760,7730,7760,7730,3072
20230724,114100,6507157320,7730,7750,7750,7730,14580
20230724,114000,6394423310,7750,7740,7750,7740,369
20230724,113900,6391566950,7760,7740,7760,7730,1752
20230724,113800,6378005070,7730,7760,7760,7730,10351
20230724,113700,6297847930,7760,7750,7780,7750,1228
20230724,113600,6288329560,7780,7780,7780,7750,979
20230724,113500,6280735490,7780,7760,7780,7760,417
20230724,113400,6277493480,7770,7750,7770,7740,5528
20230724,113300,6234650560,7760,7780,7780,7760,3913
20230724,113200,6204285250,7780,7780,7780,7770,3575
20230724,113100,6176506350,7770,7780,7790,7770,1389
20230724,113000,6165705960,7780,7790,7790,7770,695
20230724,112900,6160298120,7800,7790,7800,7770,9892
20230724,112800,6083420640,7800,7780,7800,7780,7
20230724,112700,6083366140,7800,7790,7810,7780,3306
20230724,112600,6057635130,7790,7800,7810,7780,9374
20230724,112500,5984600500,7810,7820,7820,7800,600
20230724,112400,5979914290,7810,7820,7830,7800,1183
20230724,112300,5970673330,7810,7810,7830,7800,1671
20230724,112200,5957617650,7830,7830,7830,7800,1104
20230724,112100,5948991200,7800,7800,7830,7800,1784
20230724,112000,5935048580,7830,7800,7830,7790,1978
20230724,111900,5919608370,7810,7810,7810,7800,4023
20230724,111800,5888214060,7810,7810,7810,7810,1004
20230724,111700,5880372820,7800,7800,7800,7790,2664
20230724,111600,5859594120,7800,7790,7800,7790,1424
20230724,111500,5848488490,7800,7800,7810,7800,728
20230724,111400,5842809590,7810,7800,7810,7800,99
20230724,111300,5842037380,7800,7790,7800,7790,126
20230724,111200,5841054740,7800,7810,7810,7800,1034
20230724,111100,5832989330,7810,7810,7810,7810,20
20230724,111000,5832833130,7780,7810,7830,7780,8020
20230724,110900,5770317310,7810,7820,7830,7810,4945
20230724,110800,5731665510,7830,7870,7870,7830,121
20230724,110700,5730718040,7820,7850,7850,7820,3520
20230724,110600,5703159920,7830,7860,7860,7830,94
20230724,110500,5702423310,7860,7830,7860,7830,201
20230724,110400,5700849450,7880,7850,7880,7830,157
20230724,110300,5699614930,7850,7880,7880,7840,6999
20230724,110200,5644608430,7890,7890,7890,7860,114
20230724,110100,5643709370,7860,7890,7890,7860,201
20230724,110000,5642129480,7890,7890,7890,7890,2
20230724,105900,5642113700,7890,7890,7890,7880,630
20230724,105800,5637148000,7890,7860,7890,7860,521
20230724,105700,5633052610,7890,7880,7890,7850,4604
20230724,105600,5596847270,7890,7890,7890,7890,1
20230724,105500,5596839380,7870,7860,7870,7860,239
20230724,105400,5594958460,7890,7850,7890,7850,2278
20230724,105300,5577058430,7850,7860,7870,7850,721
20230724,105200,5571393110,7870,7870,7880,7870,3762
20230724,105100,5541785400,7870,7880,7890,7870,1164
20230724,105000,5532613100,7890,7910,7910,7890,1298
20230724,104900,5522371850,7890,7920,7930,7890,3393
20230724,104800,5495520630,7910,7910,7920,7900,3439
20230724,104700,5468319420,7910,7900,7910,7890,7838
20230724,104600,5406353540,7890,7880,7890,7880,993
20230724,104500,5398519760,7880,7860,7880,7860,1377
20230724,104400,5387678770,7870,7860,7870,7860,443
20230724,104300,5384194690,7860,7850,7860,7850,2026
20230724,104200,5368282370,7850,7850,7850,7840,452
20230724,104100,5364735680,7850,7860,7860,7850,1268
20230724,104000,5354779320,7860,7860,7860,7850,847
20230724,103900,5348129350,7860,7850,7860,7850,2108
20230724,103800,5331581530,7820,7850,7850,7820,125
20230724,103700,5330600730,7850,7830,7870,7830,2534
20230724,103600,5310759300,7830,7830,7870,7820,1433
20230724,103500,5299538840,7830,7870,7870,7810,11971
20230724,103400,5205806170,7870,7870,7870,7870,4
20230724,103300,5205774690,7870,7850,7890,7840,3276
20230724,103200,5180040160,7890,7890,7890,7840,10259
20230724,103100,5099535300,7890,7890,7890,7860,3823
20230724,103000,5069459260,7890,7900,7910,7890,1807
20230724,102900,5055182970,7900,7900,7920,7900,3342
20230724,102800,5028773880,7900,7900,7900,7890,235
20230724,102700,5026918700,7890,7890,7900,7890,1020
20230724,102600,5018870890,7890,7900,7900,7880,237
20230724,102500,5017001410,7900,7880,7900,7880,127
20230724,102400,5015999410,7870,7850,7880,7850,1371
20230724,102300,5005211040,7850,7850,7860,7840,1770
20230724,102200,4991318570,7860,7850,7860,7850,2100
20230724,102100,4974822690,7850,7850,7860,7850,960
20230724,102000,4967286470,7860,7840,7860,7840,1414
20230724,101900,4956189820,7850,7870,7890,7850,8175
20230724,101800,4891955060,7910,7870,7910,7860,883
20230724,101700,4885010080,7910,7880,7910,7870,2929
20230724,101600,4861912140,7870,7880,7880,7870,745
20230724,101500,4856042830,7890,7890,7900,7880,1687
20230724,101400,4842730670,7890,7880,7890,7880,1171
20230724,101300,4833501150,7890,7900,7900,7880,2160
20230724,101200,4816444530,7900,7860,7900,7840,5964
20230724,101100,4769406330,7850,7830,7850,7820,1787
20230724,101000,4755398660,7830,7820,7830,7800,3519
20230724,100900,4727904630,7800,7820,7830,7800,877
20230724,100800,4721056610,7820,7820,7830,7800,1615
20230724,100700,4708440590,7800,7820,7820,7800,577
20230724,100600,4703939630,7800,7820,7820,7800,248
20230724,100500,4702004590,7800,7800,7820,7790,1273
20230724,100400,4692074310,7800,7770,7800,7760,5589
20230724,100300,4648657940,7770,7800,7800,7760,8955
20230724,100200,4579023050,7790,7820,7830,7790,5893
20230724,100100,4533021180,7820,7830,7830,7810,2610
20230724,100000,4512604770,7810,7810,7830,7810,338
20230724,095900,4509963930,7810,7810,7830,7810,1976
20230724,095800,4494513540,7800,7810,7810,7780,3899
20230724,095700,4464086030,7800,7770,7810,7770,3392
20230724,095600,4437682140,7760,7750,7810,7750,74
20230724,095500,4437108380,7750,7810,7810,7750,3085
20230724,095400,4413148510,7790,7760,7810,7720,6402
20230724,095300,4363313190,7720,7780,7780,7710,26983
20230724,095200,4154128820,7780,7790,7800,7760,2580
20230724,095100,4134050940,7800,7770,7800,7750,6046
20230724,095000,4087124370,7750,7870,7870,7750,39117
20230724,094900,3781254270,7870,7920,7920,7860,5524
20230724,094800,3737684010,7910,7870,7920,7850,9440
20230724,094700,3663389230,7870,7890,7890,7870,6176
20230724,094600,3614702550,7890,7900,7900,7890,2848
20230724,094500,3592219880,7900,7920,7920,7900,1863
20230724,094400,3577499850,7930,7930,7940,7910,729
20230724,094300,3571719390,7930,7930,7930,7900,1190
20230724,094200,3562303530,7930,7930,7930,7910,896
20230724,094100,3555208250,7930,7900,7930,7900,4458
20230724,094000,3519960170,7900,7900,7900,7880,1672
20230724,093900,3506768750,7880,7870,7890,7860,5018
20230724,093800,3467225360,7870,7860,7870,7850,5858
20230724,093700,3421172490,7870,7900,7910,7870,11963
20230724,093600,3326864120,7900,7880,7910,7880,5570
20230724,093500,3282876810,7890,7910,7910,7880,22002
20230724,093400,3109187830,7920,7960,7960,7920,13897
20230724,093300,2998837980,7960,7990,7990,7960,3717
20230724,093200,2969194600,8000,7990,8000,7960,8652
20230724,093100,2900186020,7990,7990,8000,7980,1935
20230724,093000,2884724830,8000,8000,8000,8000,1024
20230724,092900,2876532830,8000,7980,8000,7970,34
20230724,092800,2876261500,7980,7970,8010,7970,2031
20230724,092700,2860072890,7960,8010,8010,7960,17599
20230724,092600,2719654610,8010,8010,8010,7990,1990
20230724,092500,2703732490,8010,8000,8020,8000,2401
20230724,092400,2684523480,8030,7980,8070,7980,4692
20230724,092300,2646884640,7980,8020,8050,7980,9537
20230724,092200,2570419180,8010,7990,8010,7990,4329
20230724,092100,2535790180,7990,8000,8000,7980,5569
20230724,092000,2491284010,8000,8030,8030,8000,6097
20230724,091900,2442419200,8020,8070,8070,8010,7612
20230724,091800,2381263520,8050,8100,8110,8050,16288
20230724,091700,2249488970,8090,8050,8090,8050,12539
20230724,091600,2148256300,8060,8060,8070,8020,17960
20230724,091500,2003800890,8060,8100,8110,8060,14062
20230724,091400,1890033730,8070,8070,8110,8070,22330
20230724,091300,1709186230,8080,8070,8080,8060,6514
20230724,091200,1656621330,8070,8110,8120,8050,19447
20230724,091100,1499258990,8110,8050,8110,8050,24728
20230724,091000,1299466370,8050,8030,8050,8030,7396
20230724,090900,1239978130,8050,8070,8070,8010,11229
20230724,090800,1149542280,8070,7920,8070,7920,24227
20230724,090700,956096490,7920,7950,7960,7910,24265
20230724,090600,763605810,7960,7930,7970,7930,7983
20230724,090500,700119460,7930,7950,7950,7930,5604
20230724,090400,655587390,7940,7970,8000,7940,14676
20230724,090300,538747590,7980,7980,8010,7980,8547
20230724,090200,470450460,7990,8010,8010,7980,15064
20230724,090100,349946270,8010,8030,8040,7970,13800
20230724,090000,239476290,8010,8050,8080,7990,29786