stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,190200,449241582,755,755,755,755,17471
20240723,190100,449241582,755,755,755,755,0
20240723,190000,449241582,755,755,755,755,0
20240723,185900,449241582,755,755,755,755,0
20240723,185800,449241582,755,755,755,755,0
20240723,185700,449241582,755,755,755,755,0
20240723,185600,449241582,755,755,755,755,0
20240723,185500,449241582,755,755,755,755,0
20240723,185400,449241582,755,755,755,755,0
20240723,185300,449241582,755,755,755,755,0
20240723,185200,449241582,755,755,755,755,0
20240723,185100,449241582,755,755,755,755,0
20240723,185000,449241582,755,755,755,755,0
20240723,184900,449241582,755,755,755,755,0
20240723,184800,449241582,755,755,755,755,0
20240723,184700,449241582,755,755,755,755,0
20240723,184600,449241582,755,755,755,755,0
20240723,184500,449241582,755,755,755,755,0
20240723,184400,449241582,755,755,755,755,0
20240723,184300,449241582,755,755,755,755,0
20240723,184200,449241582,755,755,755,755,0
20240723,184100,449241582,755,755,755,755,0
20240723,184000,449241582,755,755,755,755,0
20240723,183900,449241582,755,755,755,755,0
20240723,183800,449241582,755,755,755,755,0
20240723,183700,449241582,755,755,755,755,0
20240723,183600,449241582,755,755,755,755,0
20240723,183500,449241582,755,755,755,755,0
20240723,183400,449241582,755,755,755,755,0
20240723,183300,449241582,755,755,755,755,0
20240723,183200,449241582,755,755,755,755,17471
20240723,183100,449241582,755,755,755,755,0
20240723,183000,449241582,755,755,755,755,0
20240723,182900,449241582,755,755,755,755,0
20240723,182800,449241582,755,755,755,755,0
20240723,182700,449241582,755,755,755,755,0
20240723,182600,449241582,755,755,755,755,0
20240723,182500,449241582,755,755,755,755,0
20240723,182400,449241582,755,755,755,755,0
20240723,182300,449241582,755,755,755,755,0
20240723,182200,449241582,755,755,755,755,0
20240723,182100,449241582,755,755,755,755,0
20240723,182000,449241582,755,755,755,755,0
20240723,181900,449241582,755,755,755,755,0
20240723,181800,449241582,755,755,755,755,0
20240723,181700,449241582,755,755,755,755,0
20240723,181600,449241582,755,755,755,755,0
20240723,181500,449241582,755,755,755,755,0
20240723,181400,449241582,755,755,755,755,0
20240723,181300,449241582,755,755,755,755,0
20240723,181200,449241582,755,755,755,755,0
20240723,181100,449241582,755,755,755,755,0
20240723,181000,449241582,755,755,755,755,0
20240723,180900,449241582,755,755,755,755,0
20240723,180800,449241582,755,755,755,755,0
20240723,180700,449241582,755,755,755,755,0
20240723,180600,449241582,755,755,755,755,0
20240723,180500,449241582,755,755,755,755,0
20240723,180400,449241582,755,755,755,755,0
20240723,180300,449241582,755,755,755,755,0
20240723,180200,449241582,755,755,755,755,17471
20240723,180100,449241582,755,755,755,755,0
20240723,180000,449241582,755,755,755,755,0
20240723,175900,449241582,755,755,755,755,0
20240723,175800,449241582,755,755,755,755,0
20240723,175700,449241582,755,755,755,755,0
20240723,175600,449241582,755,755,755,755,0
20240723,175500,449241582,755,755,755,755,0
20240723,175400,449241582,755,755,755,755,0
20240723,175300,449241582,755,755,755,755,0
20240723,175200,449241582,755,755,755,755,0
20240723,175100,449241582,755,755,755,755,0
20240723,175000,449241582,755,755,755,755,0
20240723,174900,449241582,755,755,755,755,0
20240723,174800,449241582,755,755,755,755,0
20240723,174700,449241582,755,755,755,755,0
20240723,174600,449241582,755,755,755,755,0
20240723,174500,449241582,755,755,755,755,0
20240723,174400,449241582,755,755,755,755,0
20240723,174300,449241582,755,755,755,755,0
20240723,174200,449241582,755,755,755,755,0
20240723,174100,449241582,755,755,755,755,0
20240723,174000,449241582,755,755,755,755,0
20240723,173900,449241582,755,755,755,755,0
20240723,173800,449241582,755,755,755,755,0
20240723,173700,449241582,755,755,755,755,0
20240723,173600,449241582,755,755,755,755,0
20240723,173500,449241582,755,755,755,755,0
20240723,173400,449241582,755,755,755,755,0
20240723,173300,449241582,755,755,755,755,0
20240723,173200,449241582,755,755,755,755,17471
20240723,173100,449241582,755,755,755,755,0
20240723,173000,449241582,755,755,755,755,0
20240723,172900,449241582,755,755,755,755,0
20240723,172800,449241582,755,755,755,755,0
20240723,172700,449241582,755,755,755,755,0
20240723,172600,449241582,755,755,755,755,0
20240723,172500,449241582,755,755,755,755,0
20240723,172400,449241582,755,755,755,755,0
20240723,172300,449241582,755,755,755,755,0
20240723,172200,449241582,755,755,755,755,0
20240723,172100,449241582,755,755,755,755,0
20240723,172000,449241582,755,755,755,755,0
20240723,171900,449241582,755,755,755,755,0
20240723,171800,449241582,755,755,755,755,0
20240723,171700,449241582,755,755,755,755,0
20240723,171600,449241582,755,755,755,755,0
20240723,171500,449241582,755,755,755,755,0
20240723,171400,449241582,755,755,755,755,0
20240723,171300,449241582,755,755,755,755,0
20240723,171200,449241582,755,755,755,755,0
20240723,171100,449241582,755,755,755,755,0
20240723,171000,449241582,755,755,755,755,0
20240723,170900,449241582,755,755,755,755,0
20240723,170800,449241582,755,755,755,755,0
20240723,170700,449241582,755,755,755,755,0
20240723,170600,449241582,755,755,755,755,0
20240723,170500,449241582,755,755,755,755,0
20240723,170400,449241582,755,755,755,755,0
20240723,170300,449241582,755,755,755,755,0
20240723,170200,449241582,755,755,755,755,17471
20240723,170100,449241582,755,755,755,755,0
20240723,170000,449241582,755,755,755,755,0
20240723,165900,449241582,755,755,755,755,0
20240723,165800,449241582,755,755,755,755,0
20240723,165700,449241582,755,755,755,755,0
20240723,165600,449241582,755,755,755,755,0
20240723,165500,449241582,755,755,755,755,0
20240723,165400,449241582,755,755,755,755,0
20240723,165300,449241582,755,755,755,755,0
20240723,165200,449241582,755,755,755,755,0
20240723,165100,449241582,755,755,755,755,0
20240723,165000,449241582,755,755,755,755,0
20240723,164900,449241582,755,755,755,755,0
20240723,164800,449241582,755,755,755,755,0
20240723,164700,449241582,755,755,755,755,0
20240723,164600,449241582,755,755,755,755,0
20240723,164500,449241582,755,755,755,755,0
20240723,164400,449241582,755,755,755,755,0
20240723,164300,449241582,755,755,755,755,0
20240723,164200,449241582,755,755,755,755,0
20240723,164100,449241582,755,755,755,755,0
20240723,164000,449241582,755,755,755,755,0
20240723,163900,449241582,755,755,755,755,0
20240723,163800,449241582,755,755,755,755,0
20240723,163700,449241582,755,755,755,755,0
20240723,163600,449241582,755,755,755,755,0
20240723,163500,449241582,755,755,755,755,0
20240723,163400,449241582,755,755,755,755,0
20240723,163300,449241582,755,755,755,755,0
20240723,163200,449241582,755,755,755,755,17471
20240723,163100,449241582,755,755,755,755,0
20240723,163000,449241582,755,755,755,755,0
20240723,162900,449241582,755,755,755,755,0
20240723,162800,449241582,755,755,755,755,0
20240723,162700,449241582,755,755,755,755,0
20240723,162600,449241582,755,755,755,755,0
20240723,162500,449241582,755,755,755,755,0
20240723,162400,449241582,755,755,755,755,0
20240723,162300,449241582,755,755,755,755,0
20240723,162200,449241582,755,755,755,755,0
20240723,162100,449241582,755,755,755,755,0
20240723,162000,449241582,755,755,755,755,0
20240723,161900,449241582,755,755,755,755,0
20240723,161800,449241582,755,755,755,755,0
20240723,161700,449241582,755,755,755,755,0
20240723,161600,449241582,755,755,755,755,0
20240723,161500,449241582,755,755,755,755,0
20240723,161400,449241582,755,755,755,755,0
20240723,161300,449241582,755,755,755,755,0
20240723,161200,449241582,755,755,755,755,0
20240723,161100,449241582,755,755,755,755,0
20240723,161000,449241582,755,755,755,755,0
20240723,160900,449241582,755,755,755,755,0
20240723,160800,449241582,755,755,755,755,0
20240723,160700,449241582,755,755,755,755,0
20240723,160600,449241582,755,755,755,755,0
20240723,160500,449241582,755,755,755,755,0
20240723,160400,449241582,755,755,755,755,0
20240723,160300,449241582,755,755,755,755,0
20240723,160200,449241582,755,755,755,755,17471
20240723,160100,449241582,755,755,755,755,0
20240723,160000,449241582,755,755,755,755,0
20240723,155900,449241582,755,755,755,755,0
20240723,155800,449241582,755,755,755,755,0
20240723,155700,449241582,755,755,755,755,0
20240723,155600,449241582,755,755,755,755,0
20240723,155500,449241582,755,755,755,755,0
20240723,155400,449241582,755,755,755,755,0
20240723,155300,449241582,755,755,755,755,0
20240723,155200,449241582,755,755,755,755,0
20240723,155100,449241582,755,755,755,755,0
20240723,155000,449241582,755,755,755,755,0
20240723,154900,449241582,755,755,755,755,0
20240723,154800,449241582,755,755,755,755,0
20240723,154700,449241582,755,755,755,755,0
20240723,154600,449241582,755,755,755,755,0
20240723,154500,449241582,755,755,755,755,0
20240723,154400,449241582,755,755,755,755,0
20240723,154300,449241582,755,755,755,755,0
20240723,154200,449241582,755,755,755,755,0
20240723,154100,449241582,755,755,755,755,0
20240723,154000,449241582,755,755,755,755,0
20240723,153900,449241582,755,755,755,755,0
20240723,153800,449241582,755,755,755,755,0
20240723,153700,449241582,755,755,755,755,0
20240723,153600,449241582,755,755,755,755,0
20240723,153500,449241582,755,755,755,755,0
20240723,153400,449241582,755,755,755,755,0
20240723,153300,449241582,755,755,755,755,0
20240723,153200,449241582,755,755,755,755,17471
20240723,153100,449241582,755,755,755,755,0
20240723,153000,449241582,755,755,755,755,17471
20240723,152900,436050977,766,766,766,766,0
20240723,152800,436050977,766,766,766,766,0
20240723,152700,436050977,766,766,766,766,0
20240723,152600,436050977,766,766,766,766,0
20240723,152500,436050977,766,766,766,766,0
20240723,152400,436050977,766,766,766,766,0
20240723,152300,436050977,766,766,766,766,0
20240723,152200,436050977,766,766,766,766,0
20240723,152100,436050977,766,766,766,766,0
20240723,152000,436050977,766,766,766,766,0
20240723,151900,436050977,766,764,767,762,2915
20240723,151800,433819077,766,765,766,765,5229
20240723,151700,429817163,764,764,764,764,2000
20240723,151600,428289163,766,766,766,766,504
20240723,151500,427903099,764,764,764,764,0
20240723,151400,427903099,764,763,765,763,250
20240723,151300,427712079,763,763,763,762,1329
20240723,151200,426698552,763,762,763,762,1271
20240723,151100,425730048,765,765,765,765,0
20240723,151000,425730048,765,762,765,762,397
20240723,150900,425426349,765,765,765,765,1020
20240723,150800,424646049,765,763,765,761,224
20240723,150700,424475469,766,765,766,762,2110
20240723,150600,422867309,762,764,765,762,5653
20240723,150500,418559329,767,767,767,767,0
20240723,150400,418559329,767,767,767,767,1
20240723,150300,418558562,767,767,767,767,6
20240723,150200,418553960,767,768,768,767,1409
20240723,150100,417471878,770,770,770,770,0
20240723,150000,417471878,770,770,770,770,1
20240723,145900,417471108,769,769,769,769,2005
20240723,145800,415929263,769,769,769,769,0
20240723,145700,415929263,769,769,769,769,1
20240723,145600,415928494,769,768,769,768,2622
20240723,145500,413914797,762,762,762,762,200
20240723,145400,413762397,769,767,769,767,202
20240723,145300,413607259,761,767,767,761,404
20240723,145200,413298584,760,763,767,757,1416
20240723,145100,412221486,763,765,765,763,1070
20240723,145000,411403076,767,765,767,763,147
20240723,144900,411290835,766,766,766,766,1687
20240723,144800,409998593,767,767,767,767,0
20240723,144700,409998593,767,767,767,767,0
20240723,144600,409998593,767,767,767,767,91
20240723,144500,409928796,770,770,770,770,1
20240723,144400,409928026,767,767,767,767,2000
20240723,144300,408394026,770,768,770,767,9
20240723,144200,408387114,767,767,767,767,9
20240723,144100,408380211,768,767,768,767,25
20240723,144000,408361035,768,768,768,768,4
20240723,143900,408357963,770,770,770,770,0
20240723,143800,408357963,770,770,770,770,0
20240723,143700,408357963,770,770,770,770,6
20240723,143600,408353343,769,769,769,769,2
20240723,143500,408351805,769,769,769,769,100
20240723,143400,408274905,769,769,769,769,5
20240723,143300,408271060,770,770,770,770,0
20240723,143200,408271060,770,770,770,770,0
20240723,143100,408271060,770,771,771,770,1362
20240723,143000,407221817,773,773,773,773,128
20240723,142900,407122873,773,773,773,773,0
20240723,142800,407122873,773,773,773,773,6
20240723,142700,407118235,774,774,774,774,0
20240723,142600,407118235,774,773,774,773,1617
20240723,142500,405868264,773,773,773,773,4487
20240723,142400,402399813,774,773,774,773,6191
20240723,142300,397613680,773,774,774,773,4852
20240723,142200,393858245,774,774,774,774,500
20240723,142100,393471245,774,774,774,774,0
20240723,142000,393471245,774,773,774,773,5001
20240723,141900,389605471,773,772,773,772,1001
20240723,141800,388831700,773,773,773,773,5
20240723,141700,388827835,775,773,775,773,6224
20240723,141600,384007620,773,771,773,771,2490
20240723,141500,382086793,771,771,771,771,36
20240723,141400,382059037,770,770,770,769,300
20240723,141300,381828187,770,769,770,769,1964
20240723,141200,380316107,770,769,770,769,1001
20240723,141100,379546337,769,769,769,769,1001
20240723,141000,378776568,766,766,766,766,0
20240723,140900,378776568,766,768,768,766,4663
20240723,140800,375197174,768,768,768,768,1
20240723,140700,375196406,766,766,766,766,58
20240723,140600,375151978,768,768,768,768,0
20240723,140500,375151978,768,766,768,766,297
20240723,140400,374924416,767,767,767,767,4000
20240723,140300,371856416,768,765,768,765,3035
20240723,140200,369533976,765,768,768,765,778
20240723,140100,368937385,768,769,769,768,4
20240723,140000,368934312,767,770,770,767,51
20240723,135900,368895192,765,772,772,765,596
20240723,135800,368438478,772,772,772,772,8
20240723,135700,368432302,767,772,772,767,220
20240723,135600,368262487,772,772,774,772,38390
20240723,135500,338625401,774,772,775,772,8031
20240723,135400,332415857,774,772,774,772,2445
20240723,135300,330524219,773,771,773,771,9597
20240723,135200,323109163,771,771,771,770,5318
20240723,135100,319008992,771,771,771,771,0
20240723,135000,319008992,771,770,771,770,37
20240723,134900,318980495,772,767,772,767,4301
20240723,134800,315672785,767,765,767,765,1952
20240723,134700,314176262,764,764,764,764,702
20240723,134600,313639934,764,761,764,761,23846
20240723,134500,295451303,761,756,761,756,501
20240723,134400,295072542,762,762,762,762,0
20240723,134300,295072542,762,759,762,756,2001
20240723,134200,293555880,762,761,762,759,823
20240723,134100,292930070,761,762,762,761,6547
20240723,134000,287944189,764,763,764,763,181
20240723,133900,287806085,762,762,762,762,500
20240723,133800,287425085,764,764,764,764,1
20240723,133700,287424321,762,762,762,762,670
20240723,133600,286913781,762,762,762,762,4269
20240723,133500,283660803,764,762,764,762,4940
20240723,133400,279896521,764,764,764,764,51
20240723,133300,279857557,764,762,764,762,201
20240723,133200,279704393,762,762,762,762,517
20240723,133100,279310439,762,761,762,761,1498
20240723,133000,278169030,762,764,764,762,890
20240723,132900,277489646,764,764,764,764,0
20240723,132800,277489646,764,766,766,764,4028
20240723,132700,274412248,766,763,767,763,419
20240723,132600,274092217,768,764,768,762,5917
20240723,132500,269564749,763,760,763,760,21919
20240723,132400,252863165,760,759,760,759,3260
20240723,132300,250385825,759,758,759,758,4503
20240723,132200,246969606,758,758,758,758,592
20240723,132100,246520870,758,758,758,758,0
20240723,132000,246520870,758,757,758,757,2736
20240723,131900,244447182,758,758,758,758,65
20240723,131800,244397912,757,757,757,757,0
20240723,131700,244397912,757,757,757,757,0
20240723,131600,244397912,757,758,758,757,1249
20240723,131500,243452020,758,758,758,758,2421
20240723,131400,241616902,758,758,758,758,1201
20240723,131300,240706544,759,759,759,759,0
20240723,131200,240706544,759,759,759,759,1614
20240723,131100,239481518,759,759,759,759,500
20240723,131000,239102018,761,761,761,761,0
20240723,130900,239102018,761,761,761,761,1407
20240723,130800,238031291,761,761,761,756,5902
20240723,130700,233546185,761,761,761,761,1
20240723,130600,233545424,761,762,762,761,178
20240723,130500,233409963,762,762,762,762,0
20240723,130400,233409963,762,761,762,761,3616
20240723,130300,230654576,762,762,763,762,5567
20240723,130200,226409955,761,758,761,758,52854
20240723,130100,186266539,758,758,758,758,5
20240723,130000,186262749,756,756,756,756,150
20240723,125900,186149349,755,759,759,755,4
20240723,125800,186146317,755,755,755,755,1388
20240723,125700,185098377,755,755,755,755,0
20240723,125600,185098377,755,755,755,755,0
20240723,125500,185098377,755,755,755,755,0
20240723,125400,185098377,755,755,755,755,0
20240723,125300,185098377,755,755,755,755,18
20240723,125200,185084787,755,754,755,754,22
20240723,125100,185068197,754,754,754,754,0
20240723,125000,185068197,754,752,755,752,12
20240723,124900,185059142,752,752,752,752,0
20240723,124800,185059142,752,752,752,752,1
20240723,124700,185058390,755,755,755,755,0
20240723,124600,185058390,755,755,755,755,1
20240723,124500,185057635,752,752,752,752,0
20240723,124400,185057635,752,752,752,752,0
20240723,124300,185057635,752,754,756,752,18498
20240723,124200,171130843,759,759,759,759,93
20240723,124100,171060256,759,759,759,759,1
20240723,124000,171059497,759,759,759,759,0
20240723,123900,171059497,759,756,759,756,15000
20240723,123800,159704152,756,756,756,756,5
20240723,123700,159700372,756,756,756,756,0
20240723,123600,159700372,756,756,756,756,0
20240723,123500,159700372,756,756,756,756,0
20240723,123400,159700372,756,756,756,756,0
20240723,123300,159700372,756,756,756,756,0
20240723,123200,159700372,756,756,756,756,0
20240723,123100,159700372,756,756,756,756,0
20240723,123000,159700372,756,756,756,756,0
20240723,122900,159700372,756,756,756,756,0
20240723,122800,159700372,756,756,756,756,46
20240723,122700,159665596,757,757,757,757,0
20240723,122600,159665596,757,757,757,757,0
20240723,122500,159665596,757,754,757,754,542
20240723,122400,159256898,754,758,758,754,79
20240723,122300,159197296,758,754,758,754,2
20240723,122200,159195784,758,758,758,758,11
20240723,122100,159187446,755,758,758,755,1010
20240723,122000,158424866,758,758,758,754,2155
20240723,121900,156791532,758,758,758,758,600
20240723,121800,156336732,759,759,759,759,0
20240723,121700,156336732,759,759,759,759,0
20240723,121600,156336732,759,759,759,759,50
20240723,121500,156298782,759,759,759,759,0
20240723,121400,156298782,759,755,759,755,19859
20240723,121300,141276738,753,753,753,753,500
20240723,121200,140900238,753,753,753,753,0
20240723,121100,140900238,753,753,753,753,0
20240723,121000,140900238,753,753,753,753,0
20240723,120900,140900238,753,753,753,753,0
20240723,120800,140900238,753,754,754,753,621
20240723,120700,140432624,755,755,755,755,0
20240723,120600,140432624,755,755,755,755,0
20240723,120500,140432624,755,755,755,755,1
20240723,120400,140431869,754,754,754,754,4688
20240723,120300,136897117,753,753,753,753,0
20240723,120200,136897117,753,753,753,753,200
20240723,120100,136746517,753,754,754,753,138
20240723,120000,136642537,754,754,754,754,1
20240723,115900,136641783,753,753,753,753,0
20240723,115800,136641783,753,753,753,753,0
20240723,115700,136641783,753,753,753,753,0
20240723,115600,136641783,753,753,753,753,2
20240723,115500,136640277,753,753,753,753,0
20240723,115400,136640277,753,753,753,753,0
20240723,115300,136640277,753,753,753,753,0
20240723,115200,136640277,753,754,754,753,201
20240723,115100,136488824,754,754,754,754,260
20240723,115000,136292784,753,753,753,753,1
20240723,114900,136292031,753,753,753,753,109
20240723,114800,136209954,753,753,753,753,0
20240723,114700,136209954,753,753,753,753,60
20240723,114600,136164774,753,753,753,753,5
20240723,114500,136161009,754,754,754,754,0
20240723,114400,136161009,754,754,754,754,0
20240723,114300,136161009,754,753,754,753,100
20240723,114200,136085639,754,754,754,754,0
20240723,114100,136085639,754,754,754,754,150
20240723,114000,135972539,754,754,754,754,1
20240723,113900,135971785,755,755,755,755,4
20240723,113800,135968765,755,755,755,755,0
20240723,113700,135968765,755,755,755,755,0
20240723,113600,135968765,755,755,755,755,0
20240723,113500,135968765,755,755,755,755,0
20240723,113400,135968765,755,755,755,755,0
20240723,113300,135968765,755,753,755,753,7436
20240723,113200,130367776,753,753,753,753,175
20240723,113100,130236001,754,754,754,754,0
20240723,113000,130236001,754,754,754,754,0
20240723,112900,130236001,754,754,754,754,3
20240723,112800,130233739,754,754,754,754,18
20240723,112700,130220167,753,753,753,753,189
20240723,112600,130077850,753,753,753,753,0
20240723,112500,130077850,753,753,753,753,0
20240723,112400,130077850,753,753,753,753,0
20240723,112300,130077850,753,753,753,753,0
20240723,112200,130077850,753,753,753,753,662
20240723,112100,129579364,754,754,754,754,0
20240723,112000,129579364,754,754,754,754,1
20240723,111900,129578610,754,754,754,754,0
20240723,111800,129578610,754,754,754,754,0
20240723,111700,129578610,754,754,754,754,2
20240723,111600,129577102,752,752,752,752,1973
20240723,111500,128093406,754,754,754,754,0
20240723,111400,128093406,754,753,754,753,27
20240723,111300,128073049,754,755,755,754,4241
20240723,111200,124873702,755,755,755,755,367
20240723,111100,124596617,755,751,755,750,5278
20240723,111000,120624901,750,750,750,750,0
20240723,110900,120624901,750,750,750,750,0
20240723,110800,120624901,750,750,750,750,1
20240723,110700,120624151,750,750,750,750,100
20240723,110600,120549151,750,750,750,750,0
20240723,110500,120549151,750,750,750,750,102
20240723,110400,120472651,750,753,753,750,75
20240723,110300,120416398,753,753,753,753,1
20240723,110200,120415645,750,752,752,749,4058
20240723,110100,117371917,753,753,753,753,1
20240723,110000,117371164,751,751,751,751,0
20240723,105900,117371164,751,751,751,751,0
20240723,105800,117371164,751,751,751,751,0
20240723,105700,117371164,751,751,751,751,0
20240723,105600,117371164,751,752,753,751,3228
20240723,105500,114943673,751,751,751,751,24
20240723,105400,114925649,752,752,752,749,102
20240723,105300,114849212,749,749,749,749,45
20240723,105200,114815507,749,751,751,749,338
20240723,105100,114562067,749,749,749,749,450
20240723,105000,114225017,751,751,751,751,361
20240723,104900,113953906,751,751,751,751,21
20240723,104800,113938135,751,751,751,751,0
20240723,104700,113938135,751,751,751,751,0
20240723,104600,113938135,751,751,751,751,0
20240723,104500,113938135,751,751,751,751,770
20240723,104400,113359865,751,748,751,748,22414
20240723,104300,96592367,749,750,750,749,249
20240723,104200,96405839,750,750,750,750,473
20240723,104100,96051089,749,750,752,749,2673
20240723,104000,94047731,749,749,749,749,0
20240723,103900,94047731,749,750,750,749,2569
20240723,103800,92122514,752,752,752,752,2
20240723,103700,92121010,752,752,752,752,100
20240723,103600,92045810,752,752,752,752,0
20240723,103500,92045810,752,752,752,752,0
20240723,103400,92045810,752,752,752,752,1
20240723,103300,92045058,752,752,752,752,310
20240723,103200,91811938,752,752,752,752,191
20240723,103100,91668306,752,752,752,752,0
20240723,103000,91668306,752,752,752,752,0
20240723,102900,91668306,752,752,752,752,101
20240723,102800,91592354,750,750,750,750,0
20240723,102700,91592354,750,750,750,750,2005
20240723,102600,90088604,750,752,752,750,2331
20240723,102500,88340178,752,752,752,752,112
20240723,102400,88255954,752,752,752,752,38
20240723,102300,88227378,752,752,752,752,0
20240723,102200,88227378,752,752,752,752,0
20240723,102100,88227378,752,752,752,752,10
20240723,102000,88219858,751,751,751,751,1500
20240723,101900,87093358,750,750,750,750,150
20240723,101800,86980858,751,751,751,751,0
20240723,101700,86980858,751,751,751,751,1
20240723,101600,86980107,750,750,750,750,10
20240723,101500,86972607,750,750,750,750,0
20240723,101400,86972607,750,751,751,750,30
20240723,101300,86950080,751,751,751,751,2
20240723,101200,86948578,750,750,750,750,0
20240723,101100,86948578,750,750,750,750,0
20240723,101000,86948578,750,750,750,750,1
20240723,100900,86947828,750,750,750,750,248
20240723,100800,86761828,751,751,751,751,4
20240723,100700,86758824,751,751,751,751,44
20240723,100600,86725780,752,752,752,752,0
20240723,100500,86725780,752,752,752,752,58
20240723,100400,86682164,752,752,752,752,4
20240723,100300,86679156,752,752,752,752,42
20240723,100200,86647572,752,752,752,750,7478
20240723,100100,81038608,752,752,752,752,101
20240723,100000,80962656,755,756,756,755,16
20240723,095900,80950572,756,756,756,756,140
20240723,095800,80844732,756,756,756,755,70
20240723,095700,80791817,756,756,756,756,81
20240723,095600,80730581,756,756,756,756,2
20240723,095500,80729069,756,757,757,750,580
20240723,095400,80293758,757,756,757,756,2101
20240723,095300,78705391,756,756,756,756,0
20240723,095200,78705391,756,756,756,756,0
20240723,095100,78705391,756,750,756,750,2007
20240723,095000,77200135,753,753,753,753,2499
20240723,094900,75318388,753,751,753,751,821
20240723,094800,74701795,750,748,750,748,16521
20240723,094700,62326228,749,749,749,749,391
20240723,094600,62033369,750,750,750,750,165
20240723,094500,61909619,752,752,752,752,0
20240723,094400,61909619,752,752,752,752,0
20240723,094300,61909619,752,751,752,749,3276
20240723,094200,59452863,756,756,756,756,0
20240723,094100,59452863,756,756,756,756,1
20240723,094000,59452107,756,756,756,756,0
20240723,093900,59452107,756,756,756,756,0
20240723,093800,59452107,756,753,756,752,280
20240723,093700,59241536,757,757,757,757,0
20240723,093600,59241536,757,757,757,757,0
20240723,093500,59241536,757,756,757,756,2006
20240723,093400,57723354,752,752,752,752,50
20240723,093300,57685754,754,755,755,754,550
20240723,093200,57271044,757,757,757,757,662
20240723,093100,56769910,757,751,757,751,594
20240723,093000,56320810,757,752,757,751,688
20240723,092900,55803898,758,758,758,758,1931
20240723,092800,54340200,758,758,758,758,301
20240723,092700,54112042,751,755,755,751,8559
20240723,092600,47651725,758,757,758,757,3061
20240723,092500,45334447,755,755,757,755,6982
20240723,092400,40063035,755,755,755,755,11
20240723,092300,40054730,755,751,755,751,325
20240723,092200,39810155,755,755,755,755,0
20240723,092100,39810155,755,755,755,755,28
20240723,092000,39789015,755,755,755,755,2
20240723,091900,39787505,755,755,755,755,1966
20240723,091800,38303175,750,755,755,750,19
20240723,091700,38288835,755,750,755,746,540
20240723,091600,37883035,746,746,746,746,660
20240723,091500,37390675,746,751,751,746,2978
20240723,091400,35167782,750,758,758,750,14302
20240723,091300,24413167,758,751,758,751,2807
20240723,091200,22301344,758,755,759,752,4594
20240723,091100,18836477,761,755,761,754,5182
20240723,091000,14902192,760,761,761,760,4170
20240723,090900,11732822,761,760,761,760,64
20240723,090800,11684119,756,762,762,756,1526
20240723,090700,10527313,762,759,762,759,335
20240723,090600,10272981,759,758,759,758,503
20240723,090500,9891263,759,755,759,755,53
20240723,090400,9851179,755,753,755,748,3796
20240723,090300,7004324,752,747,753,747,1114
20240723,090200,6171592,753,747,753,747,108
20240723,090100,6090892,752,752,752,752,1005
20240723,090000,5335132,752,743,752,743,7179