stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192500,124577450,8050,8050,8050,8050,221
20240723,192400,124577450,8050,8050,8050,8050,0
20240723,192300,124577450,8050,8050,8050,8050,0
20240723,192200,124577450,8050,8050,8050,8050,0
20240723,192100,124577450,8050,8050,8050,8050,0
20240723,192000,124577450,8050,8050,8050,8050,0
20240723,191900,124577450,8050,8050,8050,8050,0
20240723,191800,124577450,8050,8050,8050,8050,0
20240723,191700,124577450,8050,8050,8050,8050,0
20240723,191600,124577450,8050,8050,8050,8050,0
20240723,191500,124577450,8050,8050,8050,8050,0
20240723,191400,124577450,8050,8050,8050,8050,0
20240723,191300,124577450,8050,8050,8050,8050,0
20240723,191200,124577450,8050,8050,8050,8050,0
20240723,191100,124577450,8050,8050,8050,8050,0
20240723,191000,124577450,8050,8050,8050,8050,0
20240723,190900,124577450,8050,8050,8050,8050,0
20240723,190800,124577450,8050,8050,8050,8050,0
20240723,190700,124577450,8050,8050,8050,8050,0
20240723,190600,124577450,8050,8050,8050,8050,0
20240723,190500,124577450,8050,8050,8050,8050,0
20240723,190400,124577450,8050,8050,8050,8050,0
20240723,190300,124577450,8050,8050,8050,8050,0
20240723,190200,124577450,8050,8050,8050,8050,0
20240723,190100,124577450,8050,8050,8050,8050,0
20240723,190000,124577450,8050,8050,8050,8050,0
20240723,185900,124577450,8050,8050,8050,8050,0
20240723,185800,124577450,8050,8050,8050,8050,0
20240723,185700,124577450,8050,8050,8050,8050,0
20240723,185600,124577450,8050,8050,8050,8050,0
20240723,185500,124577450,8050,8050,8050,8050,221
20240723,185400,124577450,8050,8050,8050,8050,0
20240723,185300,124577450,8050,8050,8050,8050,0
20240723,185200,124577450,8050,8050,8050,8050,0
20240723,185100,124577450,8050,8050,8050,8050,0
20240723,185000,124577450,8050,8050,8050,8050,0
20240723,184900,124577450,8050,8050,8050,8050,0
20240723,184800,124577450,8050,8050,8050,8050,0
20240723,184700,124577450,8050,8050,8050,8050,0
20240723,184600,124577450,8050,8050,8050,8050,0
20240723,184500,124577450,8050,8050,8050,8050,0
20240723,184400,124577450,8050,8050,8050,8050,0
20240723,184300,124577450,8050,8050,8050,8050,0
20240723,184200,124577450,8050,8050,8050,8050,0
20240723,184100,124577450,8050,8050,8050,8050,0
20240723,184000,124577450,8050,8050,8050,8050,0
20240723,183900,124577450,8050,8050,8050,8050,0
20240723,183800,124577450,8050,8050,8050,8050,0
20240723,183700,124577450,8050,8050,8050,8050,0
20240723,183600,124577450,8050,8050,8050,8050,0
20240723,183500,124577450,8050,8050,8050,8050,0
20240723,183400,124577450,8050,8050,8050,8050,0
20240723,183300,124577450,8050,8050,8050,8050,0
20240723,183200,124577450,8050,8050,8050,8050,0
20240723,183100,124577450,8050,8050,8050,8050,0
20240723,183000,124577450,8050,8050,8050,8050,0
20240723,182900,124577450,8050,8050,8050,8050,0
20240723,182800,124577450,8050,8050,8050,8050,0
20240723,182700,124577450,8050,8050,8050,8050,0
20240723,182600,124577450,8050,8050,8050,8050,0
20240723,182500,124577450,8050,8050,8050,8050,221
20240723,182400,124577450,8050,8050,8050,8050,0
20240723,182300,124577450,8050,8050,8050,8050,0
20240723,182200,124577450,8050,8050,8050,8050,0
20240723,182100,124577450,8050,8050,8050,8050,0
20240723,182000,124577450,8050,8050,8050,8050,0
20240723,181900,124577450,8050,8050,8050,8050,0
20240723,181800,124577450,8050,8050,8050,8050,0
20240723,181700,124577450,8050,8050,8050,8050,0
20240723,181600,124577450,8050,8050,8050,8050,0
20240723,181500,124577450,8050,8050,8050,8050,0
20240723,181400,124577450,8050,8050,8050,8050,0
20240723,181300,124577450,8050,8050,8050,8050,0
20240723,181200,124577450,8050,8050,8050,8050,0
20240723,181100,124577450,8050,8050,8050,8050,0
20240723,181000,124577450,8050,8050,8050,8050,0
20240723,180900,124577450,8050,8050,8050,8050,0
20240723,180800,124577450,8050,8050,8050,8050,0
20240723,180700,124577450,8050,8050,8050,8050,0
20240723,180600,124577450,8050,8050,8050,8050,0
20240723,180500,124577450,8050,8050,8050,8050,0
20240723,180400,124577450,8050,8050,8050,8050,0
20240723,180300,124577450,8050,8050,8050,8050,0
20240723,180200,124577450,8050,8050,8050,8050,0
20240723,180100,124577450,8050,8050,8050,8050,0
20240723,180000,124577450,8050,8050,8050,8050,0
20240723,175900,124577450,8050,8050,8050,8050,0
20240723,175800,124577450,8050,8050,8050,8050,0
20240723,175700,124577450,8050,8050,8050,8050,0
20240723,175600,124577450,8050,8050,8050,8050,0
20240723,175500,124577450,8050,8050,8050,8050,221
20240723,175400,124577450,8050,8050,8050,8050,0
20240723,175300,124577450,8050,8050,8050,8050,0
20240723,175200,124577450,8050,8050,8050,8050,0
20240723,175100,124577450,8050,8050,8050,8050,0
20240723,175000,124577450,8050,8050,8050,8050,0
20240723,174900,124577450,8050,8050,8050,8050,0
20240723,174800,124577450,8050,8050,8050,8050,0
20240723,174700,124577450,8050,8050,8050,8050,0
20240723,174600,124577450,8050,8050,8050,8050,0
20240723,174500,124577450,8050,8050,8050,8050,0
20240723,174400,124577450,8050,8050,8050,8050,0
20240723,174300,124577450,8050,8050,8050,8050,0
20240723,174200,124577450,8050,8050,8050,8050,0
20240723,174100,124577450,8050,8050,8050,8050,0
20240723,174000,124577450,8050,8050,8050,8050,0
20240723,173900,124577450,8050,8050,8050,8050,0
20240723,173800,124577450,8050,8050,8050,8050,0
20240723,173700,124577450,8050,8050,8050,8050,0
20240723,173600,124577450,8050,8050,8050,8050,0
20240723,173500,124577450,8050,8050,8050,8050,0
20240723,173400,124577450,8050,8050,8050,8050,0
20240723,173300,124577450,8050,8050,8050,8050,0
20240723,173200,124577450,8050,8050,8050,8050,0
20240723,173100,124577450,8050,8050,8050,8050,0
20240723,173000,124577450,8050,8050,8050,8050,0
20240723,172900,124577450,8050,8050,8050,8050,0
20240723,172800,124577450,8050,8050,8050,8050,0
20240723,172700,124577450,8050,8050,8050,8050,0
20240723,172600,124577450,8050,8050,8050,8050,0
20240723,172500,124577450,8050,8050,8050,8050,221
20240723,172400,124577450,8050,8050,8050,8050,0
20240723,172300,124577450,8050,8050,8050,8050,0
20240723,172200,124577450,8050,8050,8050,8050,0
20240723,172100,124577450,8050,8050,8050,8050,0
20240723,172000,124577450,8050,8050,8050,8050,0
20240723,171900,124577450,8050,8050,8050,8050,0
20240723,171800,124577450,8050,8050,8050,8050,0
20240723,171700,124577450,8050,8050,8050,8050,0
20240723,171600,124577450,8050,8050,8050,8050,0
20240723,171500,124577450,8050,8050,8050,8050,0
20240723,171400,124577450,8050,8050,8050,8050,0
20240723,171300,124577450,8050,8050,8050,8050,0
20240723,171200,124577450,8050,8050,8050,8050,0
20240723,171100,124577450,8050,8050,8050,8050,0
20240723,171000,124577450,8050,8050,8050,8050,0
20240723,170900,124577450,8050,8050,8050,8050,0
20240723,170800,124577450,8050,8050,8050,8050,0
20240723,170700,124577450,8050,8050,8050,8050,0
20240723,170600,124577450,8050,8050,8050,8050,0
20240723,170500,124577450,8050,8050,8050,8050,0
20240723,170400,124577450,8050,8050,8050,8050,0
20240723,170300,124577450,8050,8050,8050,8050,0
20240723,170200,124577450,8050,8050,8050,8050,0
20240723,170100,124577450,8050,8050,8050,8050,0
20240723,170000,124577450,8050,8050,8050,8050,0
20240723,165900,124577450,8050,8050,8050,8050,0
20240723,165800,124577450,8050,8050,8050,8050,0
20240723,165700,124577450,8050,8050,8050,8050,0
20240723,165600,124577450,8050,8050,8050,8050,0
20240723,165500,124577450,8050,8050,8050,8050,221
20240723,165400,124577450,8050,8050,8050,8050,0
20240723,165300,124577450,8050,8050,8050,8050,0
20240723,165200,124577450,8050,8050,8050,8050,0
20240723,165100,124577450,8050,8050,8050,8050,0
20240723,165000,124577450,8050,8050,8050,8050,0
20240723,164900,124577450,8050,8050,8050,8050,0
20240723,164800,124577450,8050,8050,8050,8050,0
20240723,164700,124577450,8050,8050,8050,8050,0
20240723,164600,124577450,8050,8050,8050,8050,0
20240723,164500,124577450,8050,8050,8050,8050,0
20240723,164400,124577450,8050,8050,8050,8050,0
20240723,164300,124577450,8050,8050,8050,8050,0
20240723,164200,124577450,8050,8050,8050,8050,0
20240723,164100,124577450,8050,8050,8050,8050,0
20240723,164000,124577450,8050,8050,8050,8050,0
20240723,163900,124577450,8050,8050,8050,8050,0
20240723,163800,124577450,8050,8050,8050,8050,0
20240723,163700,124577450,8050,8050,8050,8050,0
20240723,163600,124577450,8050,8050,8050,8050,0
20240723,163500,124577450,8050,8050,8050,8050,0
20240723,163400,124577450,8050,8050,8050,8050,0
20240723,163300,124577450,8050,8050,8050,8050,0
20240723,163200,124577450,8050,8050,8050,8050,0
20240723,163100,124577450,8050,8050,8050,8050,0
20240723,163000,124577450,8050,8050,8050,8050,0
20240723,162900,124577450,8050,8050,8050,8050,0
20240723,162800,124577450,8050,8050,8050,8050,0
20240723,162700,124577450,8050,8050,8050,8050,0
20240723,162600,124577450,8050,8050,8050,8050,0
20240723,162500,124577450,8050,8050,8050,8050,221
20240723,162400,124577450,8050,8050,8050,8050,0
20240723,162300,124577450,8050,8050,8050,8050,0
20240723,162200,124577450,8050,8050,8050,8050,0
20240723,162100,124577450,8050,8050,8050,8050,0
20240723,162000,124577450,8050,8050,8050,8050,0
20240723,161900,124577450,8050,8050,8050,8050,0
20240723,161800,124577450,8050,8050,8050,8050,0
20240723,161700,124577450,8050,8050,8050,8050,0
20240723,161600,124577450,8050,8050,8050,8050,0
20240723,161500,124577450,8050,8050,8050,8050,0
20240723,161400,124577450,8050,8050,8050,8050,0
20240723,161300,124577450,8050,8050,8050,8050,0
20240723,161200,124577450,8050,8050,8050,8050,0
20240723,161100,124577450,8050,8050,8050,8050,0
20240723,161000,124577450,8050,8050,8050,8050,0
20240723,160900,124577450,8050,8050,8050,8050,0
20240723,160800,124577450,8050,8050,8050,8050,0
20240723,160700,124577450,8050,8050,8050,8050,0
20240723,160600,124577450,8050,8050,8050,8050,0
20240723,160500,124577450,8050,8050,8050,8050,0
20240723,160400,124577450,8050,8050,8050,8050,0
20240723,160300,124577450,8050,8050,8050,8050,0
20240723,160200,124577450,8050,8050,8050,8050,0
20240723,160100,124577450,8050,8050,8050,8050,0
20240723,160000,124577450,8050,8050,8050,8050,0
20240723,155900,124577450,8050,8050,8050,8050,0
20240723,155800,124577450,8050,8050,8050,8050,0
20240723,155700,124577450,8050,8050,8050,8050,0
20240723,155600,124577450,8050,8050,8050,8050,0
20240723,155500,124577450,8050,8050,8050,8050,221
20240723,155400,124577450,8050,8050,8050,8050,0
20240723,155300,124577450,8050,8050,8050,8050,0
20240723,155200,124577450,8050,8050,8050,8050,0
20240723,155100,124577450,8050,8050,8050,8050,0
20240723,155000,124577450,8050,8050,8050,8050,0
20240723,154900,124577450,8050,8050,8050,8050,0
20240723,154800,124577450,8050,8050,8050,8050,0
20240723,154700,124577450,8050,8050,8050,8050,0
20240723,154600,124577450,8050,8050,8050,8050,0
20240723,154500,124577450,8050,8050,8050,8050,0
20240723,154400,124577450,8050,8050,8050,8050,0
20240723,154300,124577450,8050,8050,8050,8050,0
20240723,154200,124577450,8050,8050,8050,8050,0
20240723,154100,124577450,8050,8050,8050,8050,0
20240723,154000,124577450,8050,8050,8050,8050,0
20240723,153900,124577450,8050,8050,8050,8050,0
20240723,153800,124577450,8050,8050,8050,8050,0
20240723,153700,124577450,8050,8050,8050,8050,0
20240723,153600,124577450,8050,8050,8050,8050,0
20240723,153500,124577450,8050,8050,8050,8050,0
20240723,153400,124577450,8050,8050,8050,8050,0
20240723,153300,124577450,8050,8050,8050,8050,0
20240723,153200,124577450,8050,8050,8050,8050,0
20240723,153100,124577450,8050,8050,8050,8050,0
20240723,153000,124577450,8050,8050,8050,8050,221
20240723,152900,122798400,8090,8090,8090,8090,0
20240723,152800,122798400,8090,8090,8090,8090,0
20240723,152700,122798400,8090,8090,8090,8090,0
20240723,152600,122798400,8090,8090,8090,8090,0
20240723,152500,122798400,8090,8090,8090,8090,0
20240723,152400,122798400,8090,8090,8090,8090,0
20240723,152300,122798400,8090,8090,8090,8090,0
20240723,152200,122798400,8090,8090,8090,8090,0
20240723,152100,122798400,8090,8090,8090,8090,0
20240723,152000,122798400,8090,8090,8090,8090,0
20240723,151900,122798400,8090,8090,8090,8090,4
20240723,151800,122766040,8090,8090,8090,8090,6
20240723,151700,122717500,8050,8080,8080,8050,1235
20240723,151600,112762930,8080,8080,8080,8080,96
20240723,151500,111987250,8080,8080,8080,8080,8
20240723,151400,111922610,8080,8080,8080,8080,37
20240723,151300,111623650,8090,8090,8090,8090,6
20240723,151200,111575110,8090,8090,8090,8090,242
20240723,151100,109617330,8090,8090,8090,8090,126
20240723,151000,108597990,8100,8100,8100,8100,12
20240723,150900,108500790,8100,8110,8110,8100,7
20240723,150800,108444080,8100,8100,8100,8100,36
20240723,150700,108152480,8110,8110,8110,8110,0
20240723,150600,108152480,8110,8110,8110,8110,3
20240723,150500,108128150,8110,8110,8110,8110,0
20240723,150400,108128150,8110,8110,8110,8110,0
20240723,150300,108128150,8110,8110,8110,8110,0
20240723,150200,108128150,8110,8110,8110,8110,0
20240723,150100,108128150,8110,8100,8110,8100,44
20240723,150000,107771740,8090,8090,8090,8090,0
20240723,145900,107771740,8090,8090,8090,8090,0
20240723,145800,107771740,8090,8090,8090,8090,0
20240723,145700,107771740,8090,8090,8090,8090,0
20240723,145600,107771740,8090,8090,8090,8090,0
20240723,145500,107771740,8090,8090,8090,8090,0
20240723,145400,107771740,8090,8090,8090,8090,45
20240723,145300,107407690,8110,8110,8110,8110,1
20240723,145200,107399580,8090,8110,8110,8090,2
20240723,145100,107383380,8100,8100,8100,8100,1
20240723,145000,107375280,8100,8100,8100,8100,4
20240723,144900,107342880,8100,8100,8100,8100,0
20240723,144800,107342880,8100,8100,8100,8100,0
20240723,144700,107342880,8100,8100,8100,8100,0
20240723,144600,107342880,8100,8100,8100,8100,0
20240723,144500,107342880,8100,8100,8100,8100,0
20240723,144400,107342880,8100,8100,8100,8100,0
20240723,144300,107342880,8100,8080,8100,8080,2
20240723,144200,107326700,8080,8080,8080,8080,0
20240723,144100,107326700,8080,8100,8100,8080,373
20240723,144000,104309630,8110,8110,8110,8110,0
20240723,143900,104309630,8110,8110,8110,8110,0
20240723,143800,104309630,8110,8110,8110,8110,1
20240723,143700,104301520,8110,8110,8110,8110,0
20240723,143600,104301520,8110,8110,8110,8110,0
20240723,143500,104301520,8110,8110,8110,8110,1
20240723,143400,104293410,8090,8090,8090,8090,30
20240723,143300,104050710,8090,8090,8090,8090,50
20240723,143200,103646210,8100,8110,8120,8100,715
20240723,143100,97847560,8110,8110,8110,8110,0
20240723,143000,97847560,8110,8110,8110,8110,0
20240723,142900,97847560,8110,8110,8110,8110,150
20240723,142800,96631060,8110,8110,8110,8110,0
20240723,142700,96631060,8110,8110,8110,8110,0
20240723,142600,96631060,8110,8110,8110,8110,1
20240723,142500,96622950,8100,8100,8100,8100,0
20240723,142400,96622950,8100,8100,8100,8100,0
20240723,142300,96622950,8100,8100,8100,8100,0
20240723,142200,96622950,8100,8100,8100,8100,2
20240723,142100,96606750,8110,8110,8110,8110,0
20240723,142000,96606750,8110,8110,8110,8110,0
20240723,141900,96606750,8110,8110,8110,8110,0
20240723,141800,96606750,8110,8110,8110,8110,0
20240723,141700,96606750,8110,8110,8110,8110,0
20240723,141600,96606750,8110,8110,8110,8110,0
20240723,141500,96606750,8110,8110,8110,8110,1
20240723,141400,96598640,8110,8110,8110,8110,3
20240723,141300,96574310,8080,8080,8080,8080,0
20240723,141200,96574310,8080,8080,8080,8080,0
20240723,141100,96574310,8080,8080,8080,8080,0
20240723,141000,96574310,8080,8080,8080,8080,0
20240723,140900,96574310,8080,8080,8080,8080,24
20240723,140800,96380390,8110,8110,8110,8110,0
20240723,140700,96380390,8110,8100,8110,8100,5
20240723,140600,96339880,8100,8100,8100,8100,1
20240723,140500,96331780,8110,8110,8110,8110,0
20240723,140400,96331780,8110,8110,8110,8110,0
20240723,140300,96331780,8110,8110,8110,8110,0
20240723,140200,96331780,8110,8110,8110,8110,0
20240723,140100,96331780,8110,8110,8110,8110,0
20240723,140000,96331780,8110,8100,8110,8080,201
20240723,135900,94707320,8110,8110,8110,8110,0
20240723,135800,94707320,8110,8110,8110,8110,0
20240723,135700,94707320,8110,8110,8110,8110,0
20240723,135600,94707320,8110,8110,8110,8110,1
20240723,135500,94699210,8090,8090,8090,8090,0
20240723,135400,94699210,8090,8090,8090,8090,0
20240723,135300,94699210,8090,8090,8090,8090,101
20240723,135200,93882120,8090,8090,8100,8090,10
20240723,135100,93801210,8090,8080,8090,8080,7
20240723,135000,93744630,8080,8080,8080,8080,303
20240723,134900,91296390,8080,8080,8080,8080,102
20240723,134800,90472230,8080,8080,8080,8080,0
20240723,134700,90472230,8080,8080,8080,8080,5
20240723,134600,90431830,8080,8080,8080,8080,0
20240723,134500,90431830,8080,8080,8080,8080,6
20240723,134400,90383350,8060,8060,8060,8060,0
20240723,134300,90383350,8060,8070,8070,8060,500
20240723,134200,86353340,8080,8080,8080,8080,0
20240723,134100,86353340,8080,8080,8080,8080,0
20240723,134000,86353340,8080,8080,8080,8080,0
20240723,133900,86353340,8080,8080,8080,8080,1
20240723,133800,86345260,8060,8070,8070,8060,343
20240723,133700,83578420,8070,8070,8070,8070,0
20240723,133600,83578420,8070,8080,8080,8070,106
20240723,133500,82722090,8080,8070,8080,8070,272
20240723,133400,80527040,8070,8070,8070,8070,0
20240723,133300,80527040,8070,8070,8070,8070,0
20240723,133200,80527040,8070,8070,8070,8070,1
20240723,133100,80518970,8080,8080,8080,8080,1
20240723,133000,80510890,8070,8070,8070,8070,0
20240723,132900,80510890,8070,8070,8070,8070,0
20240723,132800,80510890,8070,8070,8070,8070,69
20240723,132700,79954060,8080,8080,8080,8080,0
20240723,132600,79954060,8080,8080,8080,8080,0
20240723,132500,79954060,8080,8080,8080,8080,0
20240723,132400,79954060,8080,8080,8080,8080,0
20240723,132300,79954060,8080,8080,8080,8080,4
20240723,132200,79921740,8080,8080,8080,8080,200
20240723,132100,78305740,8080,8080,8080,8080,0
20240723,132000,78305740,8080,8080,8080,8080,0
20240723,131900,78305740,8080,8070,8080,8070,23
20240723,131800,78120110,8070,8070,8070,8070,85
20240723,131700,77434160,8070,8070,8070,8070,0
20240723,131600,77434160,8070,8070,8070,8070,0
20240723,131500,77434160,8070,8070,8070,8070,8
20240723,131400,77369600,8070,8070,8070,8070,0
20240723,131300,77369600,8070,8070,8070,8070,3
20240723,131200,77345390,8060,8060,8060,8060,10
20240723,131100,77264790,8070,8070,8070,8070,0
20240723,131000,77264790,8070,8070,8070,8070,0
20240723,130900,77264790,8070,8070,8070,8070,1
20240723,130800,77256720,8060,8060,8060,8060,14
20240723,130700,77143880,8070,8070,8070,8070,0
20240723,130600,77143880,8070,8070,8070,8070,2
20240723,130500,77127740,8060,8060,8060,8060,130
20240723,130400,76079940,8060,8060,8060,8060,0
20240723,130300,76079940,8060,8060,8060,8060,52
20240723,130200,75660820,8060,8060,8060,8060,0
20240723,130100,75660820,8060,8060,8060,8060,61
20240723,130000,75169160,8060,8060,8060,8060,1
20240723,125900,75161100,8050,8050,8050,8050,15
20240723,125800,75040350,8060,8060,8060,8060,1
20240723,125700,75032290,8060,8060,8060,8060,0
20240723,125600,75032290,8060,8060,8060,8060,1
20240723,125500,75024230,8060,8060,8060,8060,101
20240723,125400,74210170,8050,8050,8050,8050,68
20240723,125300,73662770,8060,8060,8060,8060,108
20240723,125200,72792290,8070,8070,8070,8070,10
20240723,125100,72711590,8070,8070,8070,8070,0
20240723,125000,72711590,8070,8070,8070,8070,1
20240723,124900,72703520,8080,8080,8080,8080,0
20240723,124800,72703520,8080,8070,8080,8060,9
20240723,124700,72630890,8080,8080,8080,8080,1
20240723,124600,72622810,8070,8070,8070,8070,0
20240723,124500,72622810,8070,8070,8070,8070,11
20240723,124400,72534040,8080,8080,8080,8080,0
20240723,124300,72534040,8080,8080,8080,8080,0
20240723,124200,72534040,8080,8080,8080,8080,0
20240723,124100,72534040,8080,8080,8080,8080,0
20240723,124000,72534040,8080,8080,8080,8080,0
20240723,123900,72534040,8080,8080,8080,8080,0
20240723,123800,72534040,8080,8080,8080,8080,1
20240723,123700,72525960,8080,8080,8080,8080,0
20240723,123600,72525960,8080,8080,8080,8080,104
20240723,123500,71685640,8080,8080,8080,8080,1
20240723,123400,71677560,8080,8080,8080,8080,0
20240723,123300,71677560,8080,8080,8080,8080,0
20240723,123200,71677560,8080,8080,8080,8080,0
20240723,123100,71677560,8080,8080,8080,8080,0
20240723,123000,71677560,8080,8080,8080,8080,0
20240723,122900,71677560,8080,8080,8080,8080,5
20240723,122800,71637160,8080,8080,8080,8080,0
20240723,122700,71637160,8080,8080,8080,8080,14
20240723,122600,71524040,8050,8050,8050,8050,0
20240723,122500,71524040,8050,8070,8070,8050,780
20240723,122400,65236000,8080,8080,8080,8080,1
20240723,122300,65227920,8080,8080,8080,8080,0
20240723,122200,65227920,8080,8080,8080,8080,0
20240723,122100,65227920,8080,8080,8080,8080,2
20240723,122000,65211760,8070,8070,8070,8070,60
20240723,121900,64727560,8080,8080,8080,8080,0
20240723,121800,64727560,8080,8080,8080,8080,0
20240723,121700,64727560,8080,8080,8080,8080,4
20240723,121600,64695240,8080,8080,8080,8080,12
20240723,121500,64598280,8080,8080,8080,8080,5
20240723,121400,64557880,8080,8080,8080,8080,1
20240723,121300,64549800,8080,8080,8080,8080,5
20240723,121200,64509400,8090,8090,8090,8090,1
20240723,121100,64501310,8090,8090,8090,8090,10
20240723,121000,64420410,8090,8090,8090,8090,0
20240723,120900,64420410,8090,8090,8090,8090,0
20240723,120800,64420410,8090,8090,8090,8090,0
20240723,120700,64420410,8090,8090,8090,8090,1
20240723,120600,64412320,8070,8070,8070,8070,0
20240723,120500,64412320,8070,8070,8070,8070,0
20240723,120400,64412320,8070,8070,8070,8070,20
20240723,120300,64250920,8070,8070,8070,8070,0
20240723,120200,64250920,8070,8080,8080,8070,212
20240723,120100,62539640,8080,8080,8080,8080,17
20240723,120000,62402280,8080,8070,8080,8070,251
20240723,115900,60374210,8080,8080,8080,8080,1
20240723,115800,60366130,8070,8070,8070,8070,30
20240723,115700,60124030,8080,8080,8080,8080,4
20240723,115600,60091710,8080,8080,8080,8080,42
20240723,115500,59752350,8080,8070,8080,8070,2
20240723,115400,59736200,8080,8080,8080,8080,2
20240723,115300,59720040,8080,8080,8080,8080,0
20240723,115200,59720040,8080,8080,8080,8080,2
20240723,115100,59703880,8080,8080,8080,8080,0
20240723,115000,59703880,8080,8080,8080,8080,0
20240723,114900,59703880,8080,8080,8080,8080,1
20240723,114800,59695800,8080,8080,8080,8080,3
20240723,114700,59671560,8080,8080,8080,8080,0
20240723,114600,59671560,8080,8080,8080,8080,0
20240723,114500,59671560,8080,8080,8080,8080,4
20240723,114400,59639240,8080,8080,8080,8080,0
20240723,114300,59639240,8080,8080,8080,8080,0
20240723,114200,59639240,8080,8080,8080,8080,3
20240723,114100,59615000,8080,8080,8080,8080,0
20240723,114000,59615000,8080,8080,8080,8080,0
20240723,113900,59615000,8080,8080,8080,8080,1
20240723,113800,59606920,8080,8070,8080,8070,130
20240723,113700,58556820,8080,8080,8080,8080,0
20240723,113600,58556820,8080,8080,8080,8080,0
20240723,113500,58556820,8080,8080,8080,8080,64
20240723,113400,58039700,8090,8090,8090,8090,0
20240723,113300,58039700,8090,8090,8090,8090,0
20240723,113200,58039700,8090,8090,8090,8090,0
20240723,113100,58039700,8090,8090,8090,8090,0
20240723,113000,58039700,8090,8090,8090,8090,40
20240723,112900,57716100,8090,8090,8090,8090,27
20240723,112800,57497670,8090,8090,8090,8090,0
20240723,112700,57497670,8090,8090,8090,8090,10
20240723,112600,57416770,8090,8090,8090,8090,1
20240723,112500,57408680,8090,8090,8090,8090,101
20240723,112400,56591590,8090,8090,8090,8090,0
20240723,112300,56591590,8090,8090,8090,8090,57
20240723,112200,56130460,8090,8090,8090,8090,0
20240723,112100,56130460,8090,8090,8090,8090,50
20240723,112000,55725960,8090,8090,8090,8090,0
20240723,111900,55725960,8090,8090,8090,8090,0
20240723,111800,55725960,8090,8090,8090,8090,1
20240723,111700,55717870,8070,8070,8070,8070,0
20240723,111600,55717870,8070,8090,8090,8070,686
20240723,111500,50178480,8090,8090,8090,8090,0
20240723,111400,50178480,8090,8090,8090,8090,0
20240723,111300,50178480,8090,8090,8090,8090,100
20240723,111200,49369480,8090,8090,8090,8090,0
20240723,111100,49369480,8090,8090,8090,8090,22
20240723,111000,49191500,8100,8110,8110,8100,138
20240723,110900,48072700,8110,8110,8110,8110,47
20240723,110800,47691530,8110,8110,8110,8110,0
20240723,110700,47691530,8110,8110,8110,8110,8
20240723,110600,47626650,8120,8120,8120,8120,0
20240723,110500,47626650,8120,8120,8120,8120,0
20240723,110400,47626650,8120,8120,8120,8120,73
20240723,110300,47033890,8110,8110,8110,8110,0
20240723,110200,47033890,8110,8110,8110,8110,253
20240723,110100,44982060,8100,8100,8100,8100,1
20240723,110000,44973960,8100,8100,8100,8100,0
20240723,105900,44973960,8100,8100,8100,8100,85
20240723,105800,44285460,8100,8100,8100,8100,0
20240723,105700,44285460,8100,8100,8100,8100,115
20240723,105600,43353960,8100,8100,8100,8100,0
20240723,105500,43353960,8100,8100,8100,8100,1
20240723,105400,43345860,8100,8100,8100,8100,3
20240723,105300,43321560,8100,8100,8100,8100,0
20240723,105200,43321560,8100,8100,8100,8100,102
20240723,105100,42495360,8110,8110,8110,8110,1
20240723,105000,42487250,8120,8120,8120,8120,0
20240723,104900,42487250,8120,8120,8120,8120,0
20240723,104800,42487250,8120,8120,8120,8120,0
20240723,104700,42487250,8120,8120,8120,8120,0
20240723,104600,42487250,8120,8120,8120,8120,0
20240723,104500,42487250,8120,8120,8120,8120,0
20240723,104400,42487250,8120,8120,8120,8120,0
20240723,104300,42487250,8120,8120,8120,8120,0
20240723,104200,42487250,8120,8110,8120,8080,531
20240723,104100,38191970,8120,8120,8120,8120,30
20240723,104000,37948370,8120,8120,8120,8120,0
20240723,103900,37948370,8120,8120,8120,8120,0
20240723,103800,37948370,8120,8120,8120,8120,1
20240723,103700,37940250,8090,8100,8100,8090,110
20240723,103600,37049970,8120,8120,8120,8120,0
20240723,103500,37049970,8120,8120,8120,8120,0
20240723,103400,37049970,8120,8110,8120,8100,20
20240723,103300,36887840,8120,8120,8120,8120,0
20240723,103200,36887840,8120,8120,8120,8120,50
20240723,103100,36481840,8120,8120,8120,8120,0
20240723,103000,36481840,8120,8120,8120,8120,0
20240723,102900,36481840,8120,8120,8120,8120,0
20240723,102800,36481840,8120,8120,8120,8120,0
20240723,102700,36481840,8120,8120,8120,8120,0
20240723,102600,36481840,8120,8120,8120,8120,0
20240723,102500,36481840,8120,8120,8120,8120,0
20240723,102400,36481840,8120,8120,8120,8120,0
20240723,102300,36481840,8120,8120,8120,8120,5
20240723,102200,36441240,8100,8100,8100,8100,0
20240723,102100,36441240,8100,8100,8100,8100,110
20240723,102000,35550240,8100,8100,8100,8100,5
20240723,101900,35509740,8090,8100,8100,8090,11
20240723,101800,35420700,8100,8100,8100,8100,0
20240723,101700,35420700,8100,8100,8100,8100,0
20240723,101600,35420700,8100,8100,8100,8100,0
20240723,101500,35420700,8100,8100,8100,8100,53
20240723,101400,34991400,8100,8100,8100,8100,1
20240723,101300,34983300,8100,8090,8100,8090,91
20240723,101200,34247010,8100,8100,8100,8100,2
20240723,101100,34230810,8100,8100,8100,8100,48
20240723,101000,33842010,8100,8110,8110,8100,409
20240723,100900,30527720,8120,8120,8120,8120,0
20240723,100800,30527720,8120,8120,8120,8120,1
20240723,100700,30519600,8110,8110,8110,8110,0
20240723,100600,30519600,8110,8110,8110,8110,0
20240723,100500,30519600,8110,8110,8110,8110,2
20240723,100400,30503380,8120,8120,8120,8120,0
20240723,100300,30503380,8120,8120,8120,8120,189
20240723,100200,28968700,8120,8120,8120,8120,0
20240723,100100,28968700,8120,8120,8120,8120,0
20240723,100000,28968700,8120,8120,8120,8120,0
20240723,095900,28968700,8120,8120,8120,8120,0
20240723,095800,28968700,8120,8120,8120,8120,18
20240723,095700,28822540,8110,8100,8110,8100,39
20240723,095600,28506330,8110,8110,8110,8110,0
20240723,095500,28506330,8110,8110,8110,8110,0
20240723,095400,28506330,8110,8110,8110,8110,2
20240723,095300,28490110,8110,8110,8110,8110,185
20240723,095200,26989760,8120,8120,8120,8120,1
20240723,095100,26981640,8120,8120,8120,8120,1
20240723,095000,26973520,8120,8120,8120,8120,0
20240723,094900,26973520,8120,8120,8120,8120,0
20240723,094800,26973520,8120,8110,8120,8110,22
20240723,094700,26795080,8110,8110,8110,8110,0
20240723,094600,26795080,8110,8110,8110,8110,148
20240723,094500,25594800,8120,8120,8120,8120,100
20240723,094400,24782800,8130,8130,8130,8130,0
20240723,094300,24782800,8130,8130,8130,8130,6
20240723,094200,24734020,8130,8130,8130,8130,1
20240723,094100,24725890,8130,8130,8130,8130,0
20240723,094000,24725890,8130,8130,8130,8130,0
20240723,093900,24725890,8130,8120,8130,8120,306
20240723,093800,22241150,8130,8130,8130,8130,2
20240723,093700,22224890,8130,8130,8130,8130,6
20240723,093600,22176110,8130,8130,8130,8130,4
20240723,093500,22143590,8130,8130,8130,8130,418
20240723,093400,18745250,8130,8130,8130,8120,26
20240723,093300,18533950,8130,8150,8150,8130,25
20240723,093200,18330230,8150,8170,8170,8150,14
20240723,093100,18215880,8140,8140,8140,8140,1
20240723,093000,18207740,8180,8150,8180,8140,40
20240723,092900,17880980,8180,8180,8180,8180,0
20240723,092800,17880980,8180,8200,8200,8130,349
20240723,092700,15032160,8210,8200,8210,8200,106
20240723,092600,14162930,8210,8190,8210,8190,263
20240723,092500,12006310,8200,8200,8200,8200,4
20240723,092400,11973510,8190,8190,8190,8190,45
20240723,092300,11604960,8190,8180,8190,8180,10
20240723,092200,11523110,8180,8180,8180,8180,0
20240723,092100,11523110,8180,8180,8180,8180,32
20240723,092000,11261350,8180,8180,8180,8180,7
20240723,091900,11204090,8170,8180,8180,8170,5
20240723,091800,11163220,8170,8170,8170,8170,120
20240723,091700,10182820,8170,8170,8170,8170,151
20240723,091600,8949150,8170,8170,8170,8170,0
20240723,091500,8949150,8170,8170,8170,8170,0
20240723,091400,8949150,8170,8170,8170,8170,15
20240723,091300,8826600,8160,8170,8170,8160,29
20240723,091200,8589950,8170,8170,8170,8170,0
20240723,091100,8589950,8170,8170,8170,8170,0
20240723,091000,8589950,8170,8170,8170,8170,0
20240723,090900,8589950,8170,8170,8170,8170,15
20240723,090800,8467400,8170,8170,8170,8170,25
20240723,090700,8263150,8170,8170,8180,8170,6
20240723,090600,8214100,8160,8160,8160,8160,483
20240723,090500,4272820,8150,8150,8160,8150,318
20240723,090400,1680960,8150,8150,8150,8150,2
20240723,090300,1664660,8150,8150,8150,8150,2
20240723,090200,1648360,8120,8120,8120,8120,35
20240723,090100,1364160,8120,8120,8120,8120,36
20240723,090000,1071840,8120,8120,8120,8120,132