stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200700,418028500,4810,4810,4810,4810,855
20230724,200600,418028500,4810,4810,4810,4810,0
20230724,200500,418028500,4810,4810,4810,4810,0
20230724,200400,418028500,4810,4810,4810,4810,0
20230724,200300,418028500,4810,4810,4810,4810,0
20230724,200200,418028500,4810,4810,4810,4810,0
20230724,200100,418028500,4810,4810,4810,4810,0
20230724,200000,418028500,4810,4810,4810,4810,0
20230724,195900,418028500,4810,4810,4810,4810,0
20230724,195800,418028500,4810,4810,4810,4810,0
20230724,195700,418028500,4810,4810,4810,4810,0
20230724,195600,418028500,4810,4810,4810,4810,0
20230724,195500,418028500,4810,4810,4810,4810,0
20230724,195400,418028500,4810,4810,4810,4810,0
20230724,195300,418028500,4810,4810,4810,4810,0
20230724,195200,418028500,4810,4810,4810,4810,0
20230724,195100,418028500,4810,4810,4810,4810,0
20230724,195000,418028500,4810,4810,4810,4810,0
20230724,194900,418028500,4810,4810,4810,4810,0
20230724,194800,418028500,4810,4810,4810,4810,0
20230724,194700,418028500,4810,4810,4810,4810,0
20230724,194600,418028500,4810,4810,4810,4810,0
20230724,194500,418028500,4810,4810,4810,4810,0
20230724,194400,418028500,4810,4810,4810,4810,0
20230724,194300,418028500,4810,4810,4810,4810,0
20230724,194200,418028500,4810,4810,4810,4810,0
20230724,194100,418028500,4810,4810,4810,4810,0
20230724,194000,418028500,4810,4810,4810,4810,0
20230724,193900,418028500,4810,4810,4810,4810,0
20230724,193800,418028500,4810,4810,4810,4810,0
20230724,193700,418028500,4810,4810,4810,4810,855
20230724,193600,418028500,4810,4810,4810,4810,0
20230724,193500,418028500,4810,4810,4810,4810,0
20230724,193400,418028500,4810,4810,4810,4810,0
20230724,193300,418028500,4810,4810,4810,4810,0
20230724,193200,418028500,4810,4810,4810,4810,0
20230724,193100,418028500,4810,4810,4810,4810,0
20230724,193000,418028500,4810,4810,4810,4810,0
20230724,192900,418028500,4810,4810,4810,4810,0
20230724,192800,418028500,4810,4810,4810,4810,0
20230724,192700,418028500,4810,4810,4810,4810,0
20230724,192600,418028500,4810,4810,4810,4810,0
20230724,192500,418028500,4810,4810,4810,4810,0
20230724,192400,418028500,4810,4810,4810,4810,0
20230724,192300,418028500,4810,4810,4810,4810,0
20230724,192200,418028500,4810,4810,4810,4810,0
20230724,192100,418028500,4810,4810,4810,4810,0
20230724,192000,418028500,4810,4810,4810,4810,0
20230724,191900,418028500,4810,4810,4810,4810,0
20230724,191800,418028500,4810,4810,4810,4810,0
20230724,191700,418028500,4810,4810,4810,4810,0
20230724,191600,418028500,4810,4810,4810,4810,0
20230724,191500,418028500,4810,4810,4810,4810,0
20230724,191400,418028500,4810,4810,4810,4810,0
20230724,191300,418028500,4810,4810,4810,4810,0
20230724,191200,418028500,4810,4810,4810,4810,0
20230724,191100,418028500,4810,4810,4810,4810,0
20230724,191000,418028500,4810,4810,4810,4810,0
20230724,190900,418028500,4810,4810,4810,4810,0
20230724,190800,418028500,4810,4810,4810,4810,0
20230724,190700,418028500,4810,4810,4810,4810,855
20230724,190600,418028500,4810,4810,4810,4810,0
20230724,190500,418028500,4810,4810,4810,4810,0
20230724,190400,418028500,4810,4810,4810,4810,0
20230724,190300,418028500,4810,4810,4810,4810,0
20230724,190200,418028500,4810,4810,4810,4810,0
20230724,190100,418028500,4810,4810,4810,4810,0
20230724,190000,418028500,4810,4810,4810,4810,0
20230724,185900,418028500,4810,4810,4810,4810,0
20230724,185800,418028500,4810,4810,4810,4810,0
20230724,185700,418028500,4810,4810,4810,4810,0
20230724,185600,418028500,4810,4810,4810,4810,0
20230724,185500,418028500,4810,4810,4810,4810,0
20230724,185400,418028500,4810,4810,4810,4810,0
20230724,185300,418028500,4810,4810,4810,4810,0
20230724,185200,418028500,4810,4810,4810,4810,0
20230724,185100,418028500,4810,4810,4810,4810,0
20230724,185000,418028500,4810,4810,4810,4810,0
20230724,184900,418028500,4810,4810,4810,4810,0
20230724,184800,418028500,4810,4810,4810,4810,0
20230724,184700,418028500,4810,4810,4810,4810,0
20230724,184600,418028500,4810,4810,4810,4810,0
20230724,184500,418028500,4810,4810,4810,4810,0
20230724,184400,418028500,4810,4810,4810,4810,0
20230724,184300,418028500,4810,4810,4810,4810,0
20230724,184200,418028500,4810,4810,4810,4810,0
20230724,184100,418028500,4810,4810,4810,4810,0
20230724,184000,418028500,4810,4810,4810,4810,0
20230724,183900,418028500,4810,4810,4810,4810,0
20230724,183800,418028500,4810,4810,4810,4810,0
20230724,183700,418028500,4810,4810,4810,4810,855
20230724,183600,418028500,4810,4810,4810,4810,0
20230724,183500,418028500,4810,4810,4810,4810,0
20230724,183400,418028500,4810,4810,4810,4810,0
20230724,183300,418028500,4810,4810,4810,4810,0
20230724,183200,418028500,4810,4810,4810,4810,0
20230724,183100,418028500,4810,4810,4810,4810,0
20230724,183000,418028500,4810,4810,4810,4810,0
20230724,182900,418028500,4810,4810,4810,4810,0
20230724,182800,418028500,4810,4810,4810,4810,0
20230724,182700,418028500,4810,4810,4810,4810,0
20230724,182600,418028500,4810,4810,4810,4810,0
20230724,182500,418028500,4810,4810,4810,4810,0
20230724,182400,418028500,4810,4810,4810,4810,0
20230724,182300,418028500,4810,4810,4810,4810,0
20230724,182200,418028500,4810,4810,4810,4810,0
20230724,182100,418028500,4810,4810,4810,4810,0
20230724,182000,418028500,4810,4810,4810,4810,0
20230724,181900,418028500,4810,4810,4810,4810,0
20230724,181800,418028500,4810,4810,4810,4810,0
20230724,181700,418028500,4810,4810,4810,4810,0
20230724,181600,418028500,4810,4810,4810,4810,0
20230724,181500,418028500,4810,4810,4810,4810,0
20230724,181400,418028500,4810,4810,4810,4810,0
20230724,181300,418028500,4810,4810,4810,4810,0
20230724,181200,418028500,4810,4810,4810,4810,0
20230724,181100,418028500,4810,4810,4810,4810,0
20230724,181000,418028500,4810,4810,4810,4810,0
20230724,180900,418028500,4810,4810,4810,4810,0
20230724,180800,418028500,4810,4810,4810,4810,0
20230724,180700,418028500,4810,4810,4810,4810,855
20230724,180600,418028500,4810,4810,4810,4810,0
20230724,180500,418028500,4810,4810,4810,4810,0
20230724,180400,418028500,4810,4810,4810,4810,0
20230724,180300,418028500,4810,4810,4810,4810,0
20230724,180200,418028500,4810,4810,4810,4810,0
20230724,180100,418028500,4810,4810,4810,4810,0
20230724,180000,418028500,4810,4810,4810,4810,0
20230724,175900,418028500,4810,4810,4810,4810,0
20230724,175800,418028500,4810,4810,4810,4810,0
20230724,175700,418028500,4810,4810,4810,4810,0
20230724,175600,418028500,4810,4810,4810,4810,0
20230724,175500,418028500,4810,4810,4810,4810,0
20230724,175400,418028500,4810,4810,4810,4810,0
20230724,175300,418028500,4810,4810,4810,4810,0
20230724,175200,418028500,4810,4810,4810,4810,0
20230724,175100,418028500,4810,4810,4810,4810,0
20230724,175000,418028500,4810,4810,4810,4810,0
20230724,174900,418028500,4810,4810,4810,4810,0
20230724,174800,418028500,4810,4810,4810,4810,0
20230724,174700,418028500,4810,4810,4810,4810,0
20230724,174600,418028500,4810,4810,4810,4810,0
20230724,174500,418028500,4810,4810,4810,4810,0
20230724,174400,418028500,4810,4810,4810,4810,0
20230724,174300,418028500,4810,4810,4810,4810,0
20230724,174200,418028500,4810,4810,4810,4810,0
20230724,174100,418028500,4810,4810,4810,4810,0
20230724,174000,418028500,4810,4810,4810,4810,0
20230724,173900,418028500,4810,4810,4810,4810,0
20230724,173800,418028500,4810,4810,4810,4810,0
20230724,173700,418028500,4810,4810,4810,4810,855
20230724,173600,418028500,4810,4810,4810,4810,0
20230724,173500,418028500,4810,4810,4810,4810,0
20230724,173400,418028500,4810,4810,4810,4810,0
20230724,173300,418028500,4810,4810,4810,4810,0
20230724,173200,418028500,4810,4810,4810,4810,0
20230724,173100,418028500,4810,4810,4810,4810,0
20230724,173000,418028500,4810,4810,4810,4810,0
20230724,172900,418028500,4810,4810,4810,4810,0
20230724,172800,418028500,4810,4810,4810,4810,0
20230724,172700,418028500,4810,4810,4810,4810,0
20230724,172600,418028500,4810,4810,4810,4810,0
20230724,172500,418028500,4810,4810,4810,4810,0
20230724,172400,418028500,4810,4810,4810,4810,0
20230724,172300,418028500,4810,4810,4810,4810,0
20230724,172200,418028500,4810,4810,4810,4810,0
20230724,172100,418028500,4810,4810,4810,4810,0
20230724,172000,418028500,4810,4810,4810,4810,0
20230724,171900,418028500,4810,4810,4810,4810,0
20230724,171800,418028500,4810,4810,4810,4810,0
20230724,171700,418028500,4810,4810,4810,4810,0
20230724,171600,418028500,4810,4810,4810,4810,0
20230724,171500,418028500,4810,4810,4810,4810,0
20230724,171400,418028500,4810,4810,4810,4810,0
20230724,171300,418028500,4810,4810,4810,4810,0
20230724,171200,418028500,4810,4810,4810,4810,0
20230724,171100,418028500,4810,4810,4810,4810,0
20230724,171000,418028500,4810,4810,4810,4810,0
20230724,170900,418028500,4810,4810,4810,4810,0
20230724,170800,418028500,4810,4810,4810,4810,0
20230724,170700,418028500,4810,4810,4810,4810,855
20230724,170600,418028500,4810,4810,4810,4810,0
20230724,170500,418028500,4810,4810,4810,4810,0
20230724,170400,418028500,4810,4810,4810,4810,0
20230724,170300,418028500,4810,4810,4810,4810,0
20230724,170200,418028500,4810,4810,4810,4810,0
20230724,170100,418028500,4810,4810,4810,4810,0
20230724,170000,418028500,4810,4810,4810,4810,0
20230724,165900,418028500,4810,4810,4810,4810,0
20230724,165800,418028500,4810,4810,4810,4810,0
20230724,165700,418028500,4810,4810,4810,4810,0
20230724,165600,418028500,4810,4810,4810,4810,0
20230724,165500,418028500,4810,4810,4810,4810,0
20230724,165400,418028500,4810,4810,4810,4810,0
20230724,165300,418028500,4810,4810,4810,4810,0
20230724,165200,418028500,4810,4810,4810,4810,0
20230724,165100,418028500,4810,4810,4810,4810,0
20230724,165000,418028500,4810,4810,4810,4810,0
20230724,164900,418028500,4810,4810,4810,4810,0
20230724,164800,418028500,4810,4810,4810,4810,0
20230724,164700,418028500,4810,4810,4810,4810,0
20230724,164600,418028500,4810,4810,4810,4810,0
20230724,164500,418028500,4810,4810,4810,4810,0
20230724,164400,418028500,4810,4810,4810,4810,0
20230724,164300,418028500,4810,4810,4810,4810,0
20230724,164200,418028500,4810,4810,4810,4810,0
20230724,164100,418028500,4810,4810,4810,4810,0
20230724,164000,418028500,4810,4810,4810,4810,0
20230724,163900,418028500,4810,4810,4810,4810,0
20230724,163800,418028500,4810,4810,4810,4810,0
20230724,163700,418028500,4810,4810,4810,4810,855
20230724,163600,418028500,4810,4810,4810,4810,0
20230724,163500,418028500,4810,4810,4810,4810,0
20230724,163400,418028500,4810,4810,4810,4810,0
20230724,163300,418028500,4810,4810,4810,4810,0
20230724,163200,418028500,4810,4810,4810,4810,0
20230724,163100,418028500,4810,4810,4810,4810,0
20230724,163000,418028500,4810,4810,4810,4810,0
20230724,162900,418028500,4810,4810,4810,4810,0
20230724,162800,418028500,4810,4810,4810,4810,0
20230724,162700,418028500,4810,4810,4810,4810,0
20230724,162600,418028500,4810,4810,4810,4810,0
20230724,162500,418028500,4810,4810,4810,4810,0
20230724,162400,418028500,4810,4810,4810,4810,0
20230724,162300,418028500,4810,4810,4810,4810,0
20230724,162200,418028500,4810,4810,4810,4810,0
20230724,162100,418028500,4810,4810,4810,4810,0
20230724,162000,418028500,4810,4810,4810,4810,0
20230724,161900,418028500,4810,4810,4810,4810,0
20230724,161800,418028500,4810,4810,4810,4810,0
20230724,161700,418028500,4810,4810,4810,4810,0
20230724,161600,418028500,4810,4810,4810,4810,0
20230724,161500,418028500,4810,4810,4810,4810,0
20230724,161400,418028500,4810,4810,4810,4810,0
20230724,161300,418028500,4810,4810,4810,4810,0
20230724,161200,418028500,4810,4810,4810,4810,0
20230724,161100,418028500,4810,4810,4810,4810,0
20230724,161000,418028500,4810,4810,4810,4810,0
20230724,160900,418028500,4810,4810,4810,4810,0
20230724,160800,418028500,4810,4810,4810,4810,0
20230724,160700,418028500,4810,4810,4810,4810,855
20230724,160600,418028500,4810,4810,4810,4810,0
20230724,160500,418028500,4810,4810,4810,4810,0
20230724,160400,418028500,4810,4810,4810,4810,0
20230724,160300,418028500,4810,4810,4810,4810,0
20230724,160200,418028500,4810,4810,4810,4810,0
20230724,160100,418028500,4810,4810,4810,4810,0
20230724,160000,418028500,4810,4810,4810,4810,0
20230724,155900,418028500,4810,4810,4810,4810,0
20230724,155800,418028500,4810,4810,4810,4810,0
20230724,155700,418028500,4810,4810,4810,4810,0
20230724,155600,418028500,4810,4810,4810,4810,0
20230724,155500,418028500,4810,4810,4810,4810,0
20230724,155400,418028500,4810,4810,4810,4810,0
20230724,155300,418028500,4810,4810,4810,4810,0
20230724,155200,418028500,4810,4810,4810,4810,0
20230724,155100,418028500,4810,4810,4810,4810,0
20230724,155000,418028500,4810,4810,4810,4810,0
20230724,154900,418028500,4810,4810,4810,4810,0
20230724,154800,418028500,4810,4810,4810,4810,0
20230724,154700,418028500,4810,4810,4810,4810,0
20230724,154600,418028500,4810,4810,4810,4810,0
20230724,154500,418028500,4810,4810,4810,4810,0
20230724,154400,418028500,4810,4810,4810,4810,0
20230724,154300,418028500,4810,4810,4810,4810,0
20230724,154200,418028500,4810,4810,4810,4810,0
20230724,154100,418028500,4810,4810,4810,4810,0
20230724,154000,418028500,4810,4810,4810,4810,0
20230724,153900,418028500,4810,4810,4810,4810,0
20230724,153800,418028500,4810,4810,4810,4810,0
20230724,153700,418028500,4810,4810,4810,4810,855
20230724,153600,418028500,4810,4810,4810,4810,0
20230724,153500,418028500,4810,4810,4810,4810,0
20230724,153400,418028500,4810,4810,4810,4810,0
20230724,153300,418028500,4810,4810,4810,4810,0
20230724,153200,418028500,4810,4810,4810,4810,0
20230724,153100,418028500,4810,4810,4810,4810,0
20230724,153000,418028500,4810,4810,4810,4810,855
20230724,152900,413915950,4815,4815,4815,4815,0
20230724,152800,413915950,4815,4815,4815,4815,0
20230724,152700,413915950,4815,4815,4815,4815,0
20230724,152600,413915950,4815,4815,4815,4815,0
20230724,152500,413915950,4815,4815,4815,4815,0
20230724,152400,413915950,4815,4815,4815,4815,0
20230724,152300,413915950,4815,4815,4815,4815,0
20230724,152200,413915950,4815,4815,4815,4815,0
20230724,152100,413915950,4815,4815,4815,4815,0
20230724,152000,413915950,4815,4815,4815,4815,0
20230724,151900,413915950,4815,4805,4815,4805,500
20230724,151800,411509350,4810,4810,4810,4810,2
20230724,151700,411499730,4810,4810,4810,4810,30
20230724,151600,411355430,4810,4800,4810,4795,40
20230724,151500,411163455,4805,4805,4805,4805,50
20230724,151400,410923205,4805,4810,4810,4805,11
20230724,151300,410870345,4770,4770,4770,4770,0
20230724,151200,410870345,4770,4795,4795,4770,726
20230724,151100,407406320,4770,4770,4770,4770,0
20230724,151000,407406320,4770,4770,4770,4770,0
20230724,150900,407406320,4770,4770,4770,4770,0
20230724,150800,407406320,4770,4770,4770,4770,0
20230724,150700,407406320,4770,4770,4770,4770,0
20230724,150600,407406320,4770,4770,4770,4770,0
20230724,150500,407406320,4770,4790,4790,4770,167
20230724,150400,406607595,4830,4830,4830,4830,0
20230724,150300,406607595,4830,4830,4830,4830,0
20230724,150200,406607595,4830,4800,4830,4800,20
20230724,150100,406511565,4800,4800,4800,4800,0
20230724,150000,406511565,4800,4800,4800,4800,0
20230724,145900,406511565,4800,4800,4800,4800,0
20230724,145800,406511565,4800,4800,4800,4800,0
20230724,145700,406511565,4800,4800,4800,4800,7
20230724,145600,406477965,4800,4790,4800,4790,92
20230724,145500,406036410,4800,4800,4800,4800,0
20230724,145400,406036410,4800,4800,4800,4800,141
20230724,145300,405359610,4810,4810,4810,4810,0
20230724,145200,405359610,4810,4805,4810,4805,155
20230724,145100,404614065,4825,4820,4825,4820,9
20230724,145000,404570680,4830,4795,4830,4795,41
20230724,144900,404374050,4795,4795,4795,4795,0
20230724,144800,404374050,4795,4795,4795,4795,100
20230724,144700,403894550,4850,4850,4850,4850,0
20230724,144600,403894550,4850,4850,4850,4850,0
20230724,144500,403894550,4850,4850,4850,4850,0
20230724,144400,403894550,4850,4850,4850,4850,0
20230724,144300,403894550,4850,4790,4860,4790,557
20230724,144200,401209135,4795,4775,4795,4775,50
20230724,144100,400970095,4740,4740,4740,4740,0
20230724,144000,400970095,4740,4740,4740,4740,0
20230724,143900,400970095,4740,4740,4740,4740,0
20230724,143800,400970095,4740,4740,4740,4740,150
20230724,143700,400259095,4740,4740,4740,4740,0
20230724,143600,400259095,4740,4740,4740,4740,0
20230724,143500,400259095,4740,4750,4750,4740,87
20230724,143400,399846340,4775,4775,4775,4775,0
20230724,143300,399846340,4775,4775,4775,4775,0
20230724,143200,399846340,4775,4775,4775,4775,0
20230724,143100,399846340,4775,4750,4775,4740,801
20230724,143000,396048290,4750,4750,4750,4750,1
20230724,142900,396043540,4785,4785,4785,4785,0
20230724,142800,396043540,4785,4785,4785,4785,1
20230724,142700,396038755,4795,4795,4795,4795,0
20230724,142600,396038755,4795,4795,4795,4795,0
20230724,142500,396038755,4795,4795,4795,4795,0
20230724,142400,396038755,4795,4795,4795,4795,1
20230724,142300,396033960,4750,4750,4750,4750,0
20230724,142200,396033960,4750,4750,4750,4750,0
20230724,142100,396033960,4750,4750,4750,4750,0
20230724,142000,396033960,4750,4790,4790,4750,8
20230724,141900,395995760,4795,4790,4795,4785,99
20230724,141800,395521385,4785,4775,4785,4775,16
20230724,141700,395444875,4785,4785,4785,4785,0
20230724,141600,395444875,4785,4785,4785,4785,0
20230724,141500,395444875,4785,4785,4785,4785,0
20230724,141400,395444875,4785,4785,4785,4785,0
20230724,141300,395444875,4785,4785,4785,4785,0
20230724,141200,395444875,4785,4785,4785,4785,0
20230724,141100,395444875,4785,4785,4785,4785,1
20230724,141000,395440090,4730,4730,4790,4725,725
20230724,140900,392004580,4730,4730,4730,4730,0
20230724,140800,392004580,4730,4740,4740,4730,823
20230724,140700,388107720,4735,4775,4775,4735,216
20230724,140600,387084490,4790,4790,4790,4790,0
20230724,140500,387084490,4790,4790,4790,4790,0
20230724,140400,387084490,4790,4790,4790,4790,0
20230724,140300,387084490,4790,4780,4790,4780,6
20230724,140200,387055770,4790,4790,4790,4785,70
20230724,140100,386720475,4820,4820,4820,4820,0
20230724,140000,386720475,4820,4820,4820,4820,0
20230724,135900,386720475,4820,4805,4820,4805,80
20230724,135800,386335430,4810,4785,4810,4785,80
20230724,135700,385951375,4810,4810,4810,4810,0
20230724,135600,385951375,4810,4790,4810,4780,210
20230724,135500,384941710,4790,4790,4790,4790,0
20230724,135400,384941710,4790,4790,4790,4790,0
20230724,135300,384941710,4790,4790,4790,4790,0
20230724,135200,384941710,4790,4790,4790,4790,0
20230724,135100,384941710,4790,4790,4790,4790,0
20230724,135000,384941710,4790,4790,4790,4790,0
20230724,134900,384941710,4790,4790,4790,4790,0
20230724,134800,384941710,4790,4790,4790,4790,0
20230724,134700,384941710,4790,4790,4790,4790,1
20230724,134600,384936920,4810,4810,4810,4810,0
20230724,134500,384936920,4810,4810,4810,4810,0
20230724,134400,384936920,4810,4810,4810,4810,0
20230724,134300,384936920,4810,4810,4810,4810,0
20230724,134200,384936920,4810,4780,4810,4780,449
20230724,134100,382785210,4785,4745,4785,4740,680
20230724,134000,379554440,4790,4780,4790,4780,260
20230724,133900,378309950,4790,4775,4790,4740,360
20230724,133800,376596135,4750,4750,4750,4750,0
20230724,133700,376596135,4750,4750,4750,4750,0
20230724,133600,376596135,4750,4750,4750,4750,0
20230724,133500,376596135,4750,4750,4750,4750,0
20230724,133400,376596135,4750,4750,4750,4750,0
20230724,133300,376596135,4750,4750,4750,4750,0
20230724,133200,376596135,4750,4750,4750,4750,0
20230724,133100,376596135,4750,4750,4750,4750,55
20230724,133000,376334885,4740,4720,4740,4710,2889
20230724,132900,362705835,4710,4770,4770,4710,2552
20230724,132800,350559145,4770,4770,4770,4770,0
20230724,132700,350559145,4770,4770,4770,4770,2
20230724,132600,350549605,4770,4770,4770,4770,0
20230724,132500,350549605,4770,4770,4770,4770,126
20230724,132400,349948585,4805,4805,4805,4805,0
20230724,132300,349948585,4805,4805,4805,4805,0
20230724,132200,349948585,4805,4805,4805,4805,0
20230724,132100,349948585,4805,4805,4805,4805,0
20230724,132000,349948585,4805,4805,4805,4805,104
20230724,131900,349448865,4770,4790,4790,4770,522
20230724,131800,346956290,4850,4850,4850,4850,1
20230724,131700,346951440,4855,4830,4855,4830,15
20230724,131600,346878940,4830,4830,4830,4830,0
20230724,131500,346878940,4830,4830,4830,4830,0
20230724,131400,346878940,4830,4830,4830,4830,0
20230724,131300,346878940,4830,4830,4830,4830,0
20230724,131200,346878940,4830,4810,4830,4810,130
20230724,131100,346251660,4780,4780,4780,4780,0
20230724,131000,346251660,4780,4780,4780,4780,6
20230724,130900,346222980,4815,4815,4815,4815,0
20230724,130800,346222980,4815,4815,4815,4815,40
20230724,130700,346030380,4820,4820,4820,4820,0
20230724,130600,346030380,4820,4820,4820,4820,0
20230724,130500,346030380,4820,4820,4820,4820,0
20230724,130400,346030380,4820,4820,4820,4820,0
20230724,130300,346030380,4820,4820,4820,4820,0
20230724,130200,346030380,4820,4820,4820,4820,0
20230724,130100,346030380,4820,4820,4820,4820,0
20230724,130000,346030380,4820,4820,4820,4820,0
20230724,125900,346030380,4820,4820,4820,4820,0
20230724,125800,346030380,4820,4820,4820,4820,0
20230724,125700,346030380,4820,4820,4820,4820,0
20230724,125600,346030380,4820,4820,4820,4820,0
20230724,125500,346030380,4820,4820,4820,4820,0
20230724,125400,346030380,4820,4820,4820,4820,0
20230724,125300,346030380,4820,4815,4820,4815,70
20230724,125200,345693230,4820,4820,4820,4820,0
20230724,125100,345693230,4820,4820,4820,4820,0
20230724,125000,345693230,4820,4820,4820,4820,0
20230724,124900,345693230,4820,4770,4820,4770,1000
20230724,124800,340873890,4765,4765,4765,4765,0
20230724,124700,340873890,4765,4765,4765,4765,0
20230724,124600,340873890,4765,4765,4765,4765,0
20230724,124500,340873890,4765,4765,4765,4765,55
20230724,124400,340611815,4770,4785,4785,4770,473
20230724,124300,338349260,4790,4790,4790,4790,0
20230724,124200,338349260,4790,4790,4790,4790,0
20230724,124100,338349260,4790,4790,4790,4790,0
20230724,124000,338349260,4790,4790,4790,4790,0
20230724,123900,338349260,4790,4790,4790,4790,4
20230724,123800,338330100,4815,4815,4815,4815,0
20230724,123700,338330100,4815,4815,4815,4815,0
20230724,123600,338330100,4815,4815,4815,4815,0
20230724,123500,338330100,4815,4815,4815,4815,5
20230724,123400,338306025,4815,4810,4815,4810,980
20230724,123300,333588830,4815,4815,4815,4815,100
20230724,123200,333107330,4815,4815,4815,4815,100
20230724,123100,332625830,4815,4815,4815,4815,60
20230724,123000,332336930,4815,4815,4815,4815,95
20230724,122900,331879505,4815,4815,4815,4815,20
20230724,122800,331783205,4820,4815,4820,4815,2
20230724,122700,331773570,4815,4815,4815,4815,0
20230724,122600,331773570,4815,4815,4815,4815,0
20230724,122500,331773570,4815,4815,4815,4815,0
20230724,122400,331773570,4815,4815,4815,4815,0
20230724,122300,331773570,4815,4815,4815,4815,39
20230724,122200,331585785,4820,4815,4820,4815,160
20230724,122100,330814895,4820,4820,4820,4820,0
20230724,122000,330814895,4820,4820,4820,4820,0
20230724,121900,330814895,4820,4820,4820,4820,0
20230724,121800,330814895,4820,4820,4820,4820,0
20230724,121700,330814895,4820,4790,4820,4790,103
20230724,121600,330320685,4820,4820,4820,4820,0
20230724,121500,330320685,4820,4820,4820,4820,0
20230724,121400,330320685,4820,4790,4820,4790,500
20230724,121300,327911195,4790,4785,4790,4785,10
20230724,121200,327863335,4760,4760,4760,4760,0
20230724,121100,327863335,4760,4760,4760,4760,36
20230724,121000,327691975,4760,4760,4760,4760,200
20230724,120900,326739975,4760,4760,4760,4760,1
20230724,120800,326735215,4730,4730,4730,4730,6
20230724,120700,326706835,4730,4730,4730,4730,0
20230724,120600,326706835,4730,4730,4730,4730,0
20230724,120500,326706835,4730,4730,4730,4730,0
20230724,120400,326706835,4730,4730,4730,4730,0
20230724,120300,326706835,4730,4730,4730,4730,0
20230724,120200,326706835,4730,4730,4730,4730,0
20230724,120100,326706835,4730,4730,4730,4730,0
20230724,120000,326706835,4730,4730,4730,4730,0
20230724,115900,326706835,4730,4750,4750,4730,100
20230724,115800,326233490,4785,4785,4785,4785,10
20230724,115700,326185640,4790,4790,4790,4790,100
20230724,115600,325706640,4750,4750,4750,4750,0
20230724,115500,325706640,4750,4750,4750,4750,0
20230724,115400,325706640,4750,4750,4750,4750,0
20230724,115300,325706640,4750,4750,4750,4750,0
20230724,115200,325706640,4750,4750,4750,4750,89
20230724,115100,325283890,4815,4815,4815,4815,0
20230724,115000,325283890,4815,4815,4815,4815,0
20230724,114900,325283890,4815,4815,4815,4815,0
20230724,114800,325283890,4815,4815,4815,4815,0
20230724,114700,325283890,4815,4815,4815,4815,0
20230724,114600,325283890,4815,4815,4815,4815,0
20230724,114500,325283890,4815,4815,4815,4815,8
20230724,114400,325245370,4820,4820,4820,4820,0
20230724,114300,325245370,4820,4820,4820,4820,0
20230724,114200,325245370,4820,4820,4820,4820,0
20230724,114100,325245370,4820,4820,4820,4820,0
20230724,114000,325245370,4820,4820,4820,4820,500
20230724,113900,322835370,4820,4820,4820,4820,10
20230724,113800,322787170,4820,4820,4820,4820,0
20230724,113700,322787170,4820,4820,4820,4820,0
20230724,113600,322787170,4820,4815,4820,4815,34
20230724,113500,322623455,4815,4815,4815,4815,0
20230724,113400,322623455,4815,4815,4815,4815,19
20230724,113300,322531970,4825,4825,4825,4825,0
20230724,113200,322531970,4825,4825,4825,4825,0
20230724,113100,322531970,4825,4825,4825,4825,0
20230724,113000,322531970,4825,4810,4825,4810,40
20230724,112900,322339380,4820,4800,4820,4800,37
20230724,112800,322161720,4745,4805,4805,4745,121
20230724,112700,321580375,4805,4790,4805,4790,380
20230724,112600,319756145,4790,4790,4790,4790,260
20230724,112500,318510745,4790,4800,4800,4790,110
20230724,112400,317982910,4800,4760,4805,4760,90
20230724,112300,317553840,4760,4760,4760,4760,0
20230724,112200,317553840,4760,4760,4760,4760,0
20230724,112100,317553840,4760,4760,4760,4760,0
20230724,112000,317553840,4760,4760,4760,4760,0
20230724,111900,317553840,4760,4760,4760,4760,5
20230724,111800,317530040,4800,4800,4800,4800,0
20230724,111700,317530040,4800,4800,4800,4800,0
20230724,111600,317530040,4800,4765,4800,4765,21
20230724,111500,317429730,4730,4730,4730,4730,0
20230724,111400,317429730,4730,4730,4730,4730,50
20230724,111300,317193230,4730,4730,4730,4730,0
20230724,111200,317193230,4730,4730,4730,4730,4
20230724,111100,317174310,4740,4760,4760,4740,52
20230724,111000,316927295,4795,4795,4795,4795,226
20230724,110900,315843625,4795,4795,4795,4795,74
20230724,110800,315488795,4795,4795,4795,4795,28
20230724,110700,315354535,4800,4800,4800,4800,40
20230724,110600,315162535,4830,4830,4830,4830,0
20230724,110500,315162535,4830,4830,4830,4830,0
20230724,110400,315162535,4830,4830,4830,4830,0
20230724,110300,315162535,4830,4830,4830,4830,0
20230724,110200,315162535,4830,4830,4830,4830,0
20230724,110100,315162535,4830,4830,4830,4830,0
20230724,110000,315162535,4830,4830,4830,4830,0
20230724,105900,315162535,4830,4830,4830,4830,0
20230724,105800,315162535,4830,4830,4830,4830,0
20230724,105700,315162535,4830,4830,4830,4830,0
20230724,105600,315162535,4830,4830,4830,4830,0
20230724,105500,315162535,4830,4830,4830,4830,0
20230724,105400,315162535,4830,4830,4830,4830,0
20230724,105300,315162535,4830,4830,4830,4830,10
20230724,105200,315114235,4805,4770,4805,4770,6490
20230724,105100,283961465,4720,4785,4795,4720,15
20230724,105000,283889755,4785,4785,4785,4785,10
20230724,104900,283841905,4785,4750,4785,4750,175
20230724,104800,283005610,4750,4725,4750,4725,549
20230724,104700,280399390,4745,4780,4780,4610,5831
20230724,104600,253073600,4825,4825,4825,4825,60
20230724,104500,252784100,4830,4830,4830,4830,204
20230724,104400,251798780,4825,4820,4825,4820,96
20230724,104300,251335600,4825,4825,4830,4825,165
20230724,104200,250539245,4825,4825,4825,4825,76
20230724,104100,250172545,4820,4825,4825,4820,124
20230724,104000,249574325,4825,4825,4825,4825,195
20230724,103900,248633450,4825,4825,4825,4825,0
20230724,103800,248633450,4825,4825,4825,4825,1
20230724,103700,248628625,4850,4850,4850,4850,0
20230724,103600,248628625,4850,4850,4850,4850,0
20230724,103500,248628625,4850,4850,4850,4850,0
20230724,103400,248628625,4850,4850,4850,4850,0
20230724,103300,248628625,4850,4850,4850,4850,0
20230724,103200,248628625,4850,4775,4850,4775,116
20230724,103100,248071295,4795,4795,4795,4795,0
20230724,103000,248071295,4795,4795,4795,4795,0
20230724,102900,248071295,4795,4795,4795,4795,1
20230724,102800,248066500,4870,4870,4870,4870,0
20230724,102700,248066500,4870,4870,4870,4870,0
20230724,102600,248066500,4870,4870,4870,4870,0
20230724,102500,248066500,4870,4870,4870,4870,0
20230724,102400,248066500,4870,4870,4870,4870,0
20230724,102300,248066500,4870,4870,4870,4870,0
20230724,102200,248066500,4870,4795,4870,4795,100
20230724,102100,247584170,4795,4795,4795,4795,0
20230724,102000,247584170,4795,4795,4795,4795,0
20230724,101900,247584170,4795,4795,4795,4795,0
20230724,101800,247584170,4795,4795,4795,4795,0
20230724,101700,247584170,4795,4795,4795,4795,0
20230724,101600,247584170,4795,4795,4795,4795,2
20230724,101500,247574580,4790,4785,4790,4785,15
20230724,101400,247502795,4750,4750,4750,4750,2
20230724,101300,247493295,4825,4820,4830,4820,340
20230724,101200,245852420,4750,4765,4865,4750,206
20230724,101100,244861470,4770,4770,4770,4770,0
20230724,101000,244861470,4770,4770,4770,4770,0
20230724,100900,244861470,4770,4770,4770,4770,0
20230724,100800,244861470,4770,4770,4770,4770,250
20230724,100700,243668970,4735,4735,4735,4735,24
20230724,100600,243555330,4780,4780,4780,4780,0
20230724,100500,243555330,4780,4780,4780,4780,0
20230724,100400,243555330,4780,4780,4780,4780,3
20230724,100300,243540990,4785,4785,4785,4780,50
20230724,100200,243301765,4770,4740,4770,4740,17
20230724,100100,243220920,4740,4740,4740,4740,0
20230724,100000,243220920,4740,4790,4790,4740,122
20230724,095900,242637640,4790,4780,4795,4780,70
20230724,095800,242302400,4785,4785,4785,4780,115
20230724,095700,241752425,4785,4740,4800,4740,1020
20230724,095600,236860800,4740,4740,4740,4740,610
20230724,095500,233969400,4740,4740,4740,4740,200
20230724,095400,233021400,4740,4740,4740,4740,0
20230724,095300,233021400,4740,4730,4740,4730,1506
20230724,095200,225882970,4735,4735,4735,4735,50
20230724,095100,225646220,4735,4735,4735,4735,8
20230724,095000,225608340,4735,4740,4740,4735,599
20230724,094900,222769170,4750,4780,4780,4750,1723
20230724,094800,214550545,4800,4800,4800,4800,0
20230724,094700,214550545,4800,4800,4800,4800,0
20230724,094600,214550545,4800,4800,4800,4780,10
20230724,094500,214502655,4805,4820,4820,4805,906
20230724,094400,210137315,4850,4850,4850,4850,0
20230724,094300,210137315,4850,4850,4850,4850,0
20230724,094200,210137315,4850,4850,4850,4850,0
20230724,094100,210137315,4850,4850,4850,4850,12
20230724,094000,210079115,4855,4835,4855,4835,200
20230724,093900,209112035,4835,4835,4835,4835,2
20230724,093800,209102365,4850,4815,4850,4815,122
20230724,093700,208512135,4870,4870,4870,4870,0
20230724,093600,208512135,4870,4810,4870,4810,1190
20230724,093500,202766265,4805,4800,4810,4800,306
20230724,093400,201295700,4805,4815,4830,4785,1324
20230724,093300,194931930,4775,4780,4825,4775,1089
20230724,093200,189707110,4830,4835,4835,4775,4214
20230724,093100,169521085,4810,4845,4845,4810,1362
20230724,093000,162959520,4880,4890,4890,4880,91
20230724,092900,162515430,4890,4890,4890,4890,0
20230724,092800,162515430,4890,4895,4900,4890,245
20230724,092700,161316250,4895,4910,4915,4895,4874
20230724,092600,137396015,4910,4880,4910,4880,7683
20230724,092500,99704495,4895,4830,4895,4830,2608
20230724,092400,87013275,4825,4825,4825,4825,140
20230724,092300,86337775,4825,4800,4825,4800,182
20230724,092200,85463675,4800,4860,4875,4800,1280
20230724,092100,79280275,4875,4870,4875,4870,1580
20230724,092000,71580150,4870,4870,4870,4865,605
20230724,091900,68636305,4875,4850,4875,4845,921
20230724,091800,64152965,4870,4860,4870,4840,960
20230724,091700,59494950,4870,4805,4875,4800,845
20230724,091600,55396360,4835,4835,4835,4835,25
20230724,091500,55275485,4835,4835,4835,4835,103
20230724,091400,54777480,4835,4835,4845,4800,650
20230724,091300,51630390,4845,4840,4845,4830,475
20230724,091200,49332225,4850,4850,4850,4840,2458
20230724,091100,37416460,4850,4860,4860,4850,502
20230724,091000,34977760,4860,4860,4875,4860,1302
20230724,090900,28644140,4860,4855,4865,4855,500
20230724,090800,26215840,4855,4800,4865,4800,1408
20230724,090700,19404460,4800,4835,4835,4800,190
20230724,090600,18490710,4835,4840,4840,4830,802
20230724,090500,14610300,4870,4800,4870,4800,643
20230724,090400,11485890,4800,4815,4875,4800,669
20230724,090300,8249980,4820,4825,4825,4820,141
20230724,090200,7570355,4790,4795,4825,4790,188
20230724,090100,6669405,4795,4800,4800,4795,490
20230724,090000,4319760,4800,4790,4800,4780,902