stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,194900,1314354920,9660,9660,9660,9660,829
20240723,194800,1314354920,9660,9660,9660,9660,0
20240723,194700,1314354920,9660,9660,9660,9660,0
20240723,194600,1314354920,9660,9660,9660,9660,0
20240723,194500,1314354920,9660,9660,9660,9660,0
20240723,194400,1314354920,9660,9660,9660,9660,0
20240723,194300,1314354920,9660,9660,9660,9660,0
20240723,194200,1314354920,9660,9660,9660,9660,0
20240723,194100,1314354920,9660,9660,9660,9660,0
20240723,194000,1314354920,9660,9660,9660,9660,0
20240723,193900,1314354920,9660,9660,9660,9660,0
20240723,193800,1314354920,9660,9660,9660,9660,0
20240723,193700,1314354920,9660,9660,9660,9660,0
20240723,193600,1314354920,9660,9660,9660,9660,0
20240723,193500,1314354920,9660,9660,9660,9660,0
20240723,193400,1314354920,9660,9660,9660,9660,0
20240723,193300,1314354920,9660,9660,9660,9660,0
20240723,193200,1314354920,9660,9660,9660,9660,0
20240723,193100,1314354920,9660,9660,9660,9660,0
20240723,193000,1314354920,9660,9660,9660,9660,0
20240723,192900,1314354920,9660,9660,9660,9660,0
20240723,192800,1314354920,9660,9660,9660,9660,0
20240723,192700,1314354920,9660,9660,9660,9660,0
20240723,192600,1314354920,9660,9660,9660,9660,0
20240723,192500,1314354920,9660,9660,9660,9660,0
20240723,192400,1314354920,9660,9660,9660,9660,0
20240723,192300,1314354920,9660,9660,9660,9660,0
20240723,192200,1314354920,9660,9660,9660,9660,0
20240723,192100,1314354920,9660,9660,9660,9660,0
20240723,192000,1314354920,9660,9660,9660,9660,0
20240723,191900,1314354920,9660,9660,9660,9660,829
20240723,191800,1314354920,9660,9660,9660,9660,0
20240723,191700,1314354920,9660,9660,9660,9660,0
20240723,191600,1314354920,9660,9660,9660,9660,0
20240723,191500,1314354920,9660,9660,9660,9660,0
20240723,191400,1314354920,9660,9660,9660,9660,0
20240723,191300,1314354920,9660,9660,9660,9660,0
20240723,191200,1314354920,9660,9660,9660,9660,0
20240723,191100,1314354920,9660,9660,9660,9660,0
20240723,191000,1314354920,9660,9660,9660,9660,0
20240723,190900,1314354920,9660,9660,9660,9660,0
20240723,190800,1314354920,9660,9660,9660,9660,0
20240723,190700,1314354920,9660,9660,9660,9660,0
20240723,190600,1314354920,9660,9660,9660,9660,0
20240723,190500,1314354920,9660,9660,9660,9660,0
20240723,190400,1314354920,9660,9660,9660,9660,0
20240723,190300,1314354920,9660,9660,9660,9660,0
20240723,190200,1314354920,9660,9660,9660,9660,0
20240723,190100,1314354920,9660,9660,9660,9660,0
20240723,190000,1314354920,9660,9660,9660,9660,0
20240723,185900,1314354920,9660,9660,9660,9660,0
20240723,185800,1314354920,9660,9660,9660,9660,0
20240723,185700,1314354920,9660,9660,9660,9660,0
20240723,185600,1314354920,9660,9660,9660,9660,0
20240723,185500,1314354920,9660,9660,9660,9660,0
20240723,185400,1314354920,9660,9660,9660,9660,0
20240723,185300,1314354920,9660,9660,9660,9660,0
20240723,185200,1314354920,9660,9660,9660,9660,0
20240723,185100,1314354920,9660,9660,9660,9660,0
20240723,185000,1314354920,9660,9660,9660,9660,0
20240723,184900,1314354920,9660,9660,9660,9660,829
20240723,184800,1314354920,9660,9660,9660,9660,0
20240723,184700,1314354920,9660,9660,9660,9660,0
20240723,184600,1314354920,9660,9660,9660,9660,0
20240723,184500,1314354920,9660,9660,9660,9660,0
20240723,184400,1314354920,9660,9660,9660,9660,0
20240723,184300,1314354920,9660,9660,9660,9660,0
20240723,184200,1314354920,9660,9660,9660,9660,0
20240723,184100,1314354920,9660,9660,9660,9660,0
20240723,184000,1314354920,9660,9660,9660,9660,0
20240723,183900,1314354920,9660,9660,9660,9660,0
20240723,183800,1314354920,9660,9660,9660,9660,0
20240723,183700,1314354920,9660,9660,9660,9660,0
20240723,183600,1314354920,9660,9660,9660,9660,0
20240723,183500,1314354920,9660,9660,9660,9660,0
20240723,183400,1314354920,9660,9660,9660,9660,0
20240723,183300,1314354920,9660,9660,9660,9660,0
20240723,183200,1314354920,9660,9660,9660,9660,0
20240723,183100,1314354920,9660,9660,9660,9660,0
20240723,183000,1314354920,9660,9660,9660,9660,0
20240723,182900,1314354920,9660,9660,9660,9660,0
20240723,182800,1314354920,9660,9660,9660,9660,0
20240723,182700,1314354920,9660,9660,9660,9660,0
20240723,182600,1314354920,9660,9660,9660,9660,0
20240723,182500,1314354920,9660,9660,9660,9660,0
20240723,182400,1314354920,9660,9660,9660,9660,0
20240723,182300,1314354920,9660,9660,9660,9660,0
20240723,182200,1314354920,9660,9660,9660,9660,0
20240723,182100,1314354920,9660,9660,9660,9660,0
20240723,182000,1314354920,9660,9660,9660,9660,0
20240723,181900,1314354920,9660,9660,9660,9660,829
20240723,181800,1314354920,9660,9660,9660,9660,0
20240723,181700,1314354920,9660,9660,9660,9660,0
20240723,181600,1314354920,9660,9660,9660,9660,0
20240723,181500,1314354920,9660,9660,9660,9660,0
20240723,181400,1314354920,9660,9660,9660,9660,0
20240723,181300,1314354920,9660,9660,9660,9660,0
20240723,181200,1314354920,9660,9660,9660,9660,0
20240723,181100,1314354920,9660,9660,9660,9660,0
20240723,181000,1314354920,9660,9660,9660,9660,0
20240723,180900,1314354920,9660,9660,9660,9660,0
20240723,180800,1314354920,9660,9660,9660,9660,0
20240723,180700,1314354920,9660,9660,9660,9660,0
20240723,180600,1314354920,9660,9660,9660,9660,0
20240723,180500,1314354920,9660,9660,9660,9660,0
20240723,180400,1314354920,9660,9660,9660,9660,0
20240723,180300,1314354920,9660,9660,9660,9660,0
20240723,180200,1314354920,9660,9660,9660,9660,0
20240723,180100,1314354920,9660,9660,9660,9660,0
20240723,180000,1314354920,9660,9660,9660,9660,0
20240723,175900,1314354920,9660,9660,9660,9660,0
20240723,175800,1314354920,9660,9660,9660,9660,0
20240723,175700,1314354920,9660,9660,9660,9660,0
20240723,175600,1314354920,9660,9660,9660,9660,0
20240723,175500,1314354920,9660,9660,9660,9660,0
20240723,175400,1314354920,9660,9660,9660,9660,0
20240723,175300,1314354920,9660,9660,9660,9660,0
20240723,175200,1314354920,9660,9660,9660,9660,0
20240723,175100,1314354920,9660,9660,9660,9660,0
20240723,175000,1314354920,9660,9660,9660,9660,0
20240723,174900,1314354920,9660,9660,9660,9660,829
20240723,174800,1314354920,9660,9660,9660,9660,0
20240723,174700,1314354920,9660,9660,9660,9660,0
20240723,174600,1314354920,9660,9660,9660,9660,0
20240723,174500,1314354920,9660,9660,9660,9660,0
20240723,174400,1314354920,9660,9660,9660,9660,0
20240723,174300,1314354920,9660,9660,9660,9660,0
20240723,174200,1314354920,9660,9660,9660,9660,0
20240723,174100,1314354920,9660,9660,9660,9660,0
20240723,174000,1314354920,9660,9660,9660,9660,0
20240723,173900,1314354920,9660,9660,9660,9660,0
20240723,173800,1314354920,9660,9660,9660,9660,0
20240723,173700,1314354920,9660,9660,9660,9660,0
20240723,173600,1314354920,9660,9660,9660,9660,0
20240723,173500,1314354920,9660,9660,9660,9660,0
20240723,173400,1314354920,9660,9660,9660,9660,0
20240723,173300,1314354920,9660,9660,9660,9660,0
20240723,173200,1314354920,9660,9660,9660,9660,0
20240723,173100,1314354920,9660,9660,9660,9660,0
20240723,173000,1314354920,9660,9660,9660,9660,0
20240723,172900,1314354920,9660,9660,9660,9660,0
20240723,172800,1314354920,9660,9660,9660,9660,0
20240723,172700,1314354920,9660,9660,9660,9660,0
20240723,172600,1314354920,9660,9660,9660,9660,0
20240723,172500,1314354920,9660,9660,9660,9660,0
20240723,172400,1314354920,9660,9660,9660,9660,0
20240723,172300,1314354920,9660,9660,9660,9660,0
20240723,172200,1314354920,9660,9660,9660,9660,0
20240723,172100,1314354920,9660,9660,9660,9660,0
20240723,172000,1314354920,9660,9660,9660,9660,0
20240723,171900,1314354920,9660,9660,9660,9660,829
20240723,171800,1314354920,9660,9660,9660,9660,0
20240723,171700,1314354920,9660,9660,9660,9660,0
20240723,171600,1314354920,9660,9660,9660,9660,0
20240723,171500,1314354920,9660,9660,9660,9660,0
20240723,171400,1314354920,9660,9660,9660,9660,0
20240723,171300,1314354920,9660,9660,9660,9660,0
20240723,171200,1314354920,9660,9660,9660,9660,0
20240723,171100,1314354920,9660,9660,9660,9660,0
20240723,171000,1314354920,9660,9660,9660,9660,0
20240723,170900,1314354920,9660,9660,9660,9660,0
20240723,170800,1314354920,9660,9660,9660,9660,0
20240723,170700,1314354920,9660,9660,9660,9660,0
20240723,170600,1314354920,9660,9660,9660,9660,0
20240723,170500,1314354920,9660,9660,9660,9660,0
20240723,170400,1314354920,9660,9660,9660,9660,0
20240723,170300,1314354920,9660,9660,9660,9660,0
20240723,170200,1314354920,9660,9660,9660,9660,0
20240723,170100,1314354920,9660,9660,9660,9660,0
20240723,170000,1314354920,9660,9660,9660,9660,0
20240723,165900,1314354920,9660,9660,9660,9660,0
20240723,165800,1314354920,9660,9660,9660,9660,0
20240723,165700,1314354920,9660,9660,9660,9660,0
20240723,165600,1314354920,9660,9660,9660,9660,0
20240723,165500,1314354920,9660,9660,9660,9660,0
20240723,165400,1314354920,9660,9660,9660,9660,0
20240723,165300,1314354920,9660,9660,9660,9660,0
20240723,165200,1314354920,9660,9660,9660,9660,0
20240723,165100,1314354920,9660,9660,9660,9660,0
20240723,165000,1314354920,9660,9660,9660,9660,0
20240723,164900,1314354920,9660,9660,9660,9660,829
20240723,164800,1314354920,9660,9660,9660,9660,0
20240723,164700,1314354920,9660,9660,9660,9660,0
20240723,164600,1314354920,9660,9660,9660,9660,0
20240723,164500,1314354920,9660,9660,9660,9660,0
20240723,164400,1314354920,9660,9660,9660,9660,0
20240723,164300,1314354920,9660,9660,9660,9660,0
20240723,164200,1314354920,9660,9660,9660,9660,0
20240723,164100,1314354920,9660,9660,9660,9660,0
20240723,164000,1314354920,9660,9660,9660,9660,0
20240723,163900,1314354920,9660,9660,9660,9660,0
20240723,163800,1314354920,9660,9660,9660,9660,0
20240723,163700,1314354920,9660,9660,9660,9660,0
20240723,163600,1314354920,9660,9660,9660,9660,0
20240723,163500,1314354920,9660,9660,9660,9660,0
20240723,163400,1314354920,9660,9660,9660,9660,0
20240723,163300,1314354920,9660,9660,9660,9660,0
20240723,163200,1314354920,9660,9660,9660,9660,0
20240723,163100,1314354920,9660,9660,9660,9660,0
20240723,163000,1314354920,9660,9660,9660,9660,0
20240723,162900,1314354920,9660,9660,9660,9660,0
20240723,162800,1314354920,9660,9660,9660,9660,0
20240723,162700,1314354920,9660,9660,9660,9660,0
20240723,162600,1314354920,9660,9660,9660,9660,0
20240723,162500,1314354920,9660,9660,9660,9660,0
20240723,162400,1314354920,9660,9660,9660,9660,0
20240723,162300,1314354920,9660,9660,9660,9660,0
20240723,162200,1314354920,9660,9660,9660,9660,0
20240723,162100,1314354920,9660,9660,9660,9660,0
20240723,162000,1314354920,9660,9660,9660,9660,0
20240723,161900,1314354920,9660,9660,9660,9660,829
20240723,161800,1314354920,9660,9660,9660,9660,0
20240723,161700,1314354920,9660,9660,9660,9660,0
20240723,161600,1314354920,9660,9660,9660,9660,0
20240723,161500,1314354920,9660,9660,9660,9660,0
20240723,161400,1314354920,9660,9660,9660,9660,0
20240723,161300,1314354920,9660,9660,9660,9660,0
20240723,161200,1314354920,9660,9660,9660,9660,0
20240723,161100,1314354920,9660,9660,9660,9660,0
20240723,161000,1314354920,9660,9660,9660,9660,0
20240723,160900,1314354920,9660,9660,9660,9660,0
20240723,160800,1314354920,9660,9660,9660,9660,0
20240723,160700,1314354920,9660,9660,9660,9660,0
20240723,160600,1314354920,9660,9660,9660,9660,0
20240723,160500,1314354920,9660,9660,9660,9660,0
20240723,160400,1314354920,9660,9660,9660,9660,0
20240723,160300,1314354920,9660,9660,9660,9660,0
20240723,160200,1314354920,9660,9660,9660,9660,0
20240723,160100,1314354920,9660,9660,9660,9660,0
20240723,160000,1314354920,9660,9660,9660,9660,0
20240723,155900,1314354920,9660,9660,9660,9660,0
20240723,155800,1314354920,9660,9660,9660,9660,0
20240723,155700,1314354920,9660,9660,9660,9660,0
20240723,155600,1314354920,9660,9660,9660,9660,0
20240723,155500,1314354920,9660,9660,9660,9660,0
20240723,155400,1314354920,9660,9660,9660,9660,0
20240723,155300,1314354920,9660,9660,9660,9660,0
20240723,155200,1314354920,9660,9660,9660,9660,0
20240723,155100,1314354920,9660,9660,9660,9660,0
20240723,155000,1314354920,9660,9660,9660,9660,0
20240723,154900,1314354920,9660,9660,9660,9660,829
20240723,154800,1314354920,9660,9660,9660,9660,0
20240723,154700,1314354920,9660,9660,9660,9660,0
20240723,154600,1314354920,9660,9660,9660,9660,0
20240723,154500,1314354920,9660,9660,9660,9660,0
20240723,154400,1314354920,9660,9660,9660,9660,0
20240723,154300,1314354920,9660,9660,9660,9660,0
20240723,154200,1314354920,9660,9660,9660,9660,0
20240723,154100,1314354920,9660,9660,9660,9660,0
20240723,154000,1314354920,9660,9660,9660,9660,0
20240723,153900,1314354920,9660,9660,9660,9660,0
20240723,153800,1314354920,9660,9660,9660,9660,0
20240723,153700,1314354920,9660,9660,9660,9660,0
20240723,153600,1314354920,9660,9660,9660,9660,0
20240723,153500,1314354920,9660,9660,9660,9660,0
20240723,153400,1314354920,9660,9660,9660,9660,0
20240723,153300,1314354920,9660,9660,9660,9660,0
20240723,153200,1314354920,9660,9660,9660,9660,0
20240723,153100,1314354920,9660,9660,9660,9660,0
20240723,153000,1314354920,9660,9660,9660,9660,829
20240723,152900,1306346780,9650,9650,9650,9650,0
20240723,152800,1306346780,9650,9650,9650,9650,0
20240723,152700,1306346780,9650,9650,9650,9650,0
20240723,152600,1306346780,9650,9650,9650,9650,0
20240723,152500,1306346780,9650,9650,9650,9650,0
20240723,152400,1306346780,9650,9650,9650,9650,0
20240723,152300,1306346780,9650,9650,9650,9650,0
20240723,152200,1306346780,9650,9650,9650,9650,0
20240723,152100,1306346780,9650,9650,9650,9650,0
20240723,152000,1306346780,9650,9650,9650,9650,0
20240723,151900,1306346780,9650,9650,9670,9640,460
20240723,151800,1301907470,9650,9650,9650,9650,204
20240723,151700,1299938870,9650,9670,9670,9650,617
20240723,151600,1293979920,9670,9670,9670,9660,216
20240723,151500,1291893090,9660,9620,9660,9620,114
20240723,151400,1290793850,9610,9610,9610,9610,0
20240723,151300,1290793850,9610,9610,9610,9610,1
20240723,151200,1290784240,9610,9630,9630,9610,4
20240723,151100,1290745780,9630,9610,9630,9610,260
20240723,151000,1288243180,9610,9610,9610,9610,0
20240723,150900,1288243180,9610,9610,9610,9610,0
20240723,150800,1288243180,9610,9610,9610,9610,3
20240723,150700,1288214350,9620,9630,9630,9620,360
20240723,150600,1284749320,9620,9630,9740,9620,1343
20240723,150500,1271791160,9630,9630,9630,9630,0
20240723,150400,1271791160,9630,9630,9630,9630,0
20240723,150300,1271791160,9630,9630,9630,9630,0
20240723,150200,1271791160,9630,9630,9630,9630,611
20240723,150100,1265907230,9690,9600,9690,9590,374
20240723,150000,1262309440,9570,9570,9570,9570,0
20240723,145900,1262309440,9570,9570,9570,9570,0
20240723,145800,1262309440,9570,9570,9570,9570,34
20240723,145700,1261984060,9570,9570,9570,9570,57
20240723,145600,1261438570,9570,9570,9570,9570,22
20240723,145500,1261228030,9560,9560,9560,9560,1047
20240723,145400,1251218710,9560,9610,9610,9560,1455
20240723,145300,1237259570,9620,9620,9620,9620,15
20240723,145200,1237115270,9610,9620,9620,9610,63
20240723,145100,1236509700,9620,9620,9630,9620,9
20240723,145000,1236423070,9620,9630,9630,9620,633
20240723,144900,1230330590,9630,9640,9640,9630,70
20240723,144800,1229656290,9620,9620,9620,9620,70
20240723,144700,1228982890,9620,9620,9620,9620,0
20240723,144600,1228982890,9620,9620,9620,9620,300
20240723,144500,1226096890,9610,9610,9610,9610,0
20240723,144400,1226096890,9610,9620,9620,9610,228
20240723,144300,1223904800,9620,9620,9620,9620,3
20240723,144200,1223875940,9610,9600,9610,9600,218
20240723,144100,1221783130,9600,9610,9610,9600,485
20240723,144000,1217124720,9620,9630,9630,9620,212
20240723,143900,1215085270,9630,9640,9640,9630,558
20240723,143800,1209711700,9630,9640,9640,9630,275
20240723,143700,1207061210,9650,9650,9650,9650,0
20240723,143600,1207061210,9650,9650,9650,9650,12
20240723,143500,1206945410,9660,9660,9660,9660,1
20240723,143400,1206935750,9650,9650,9650,9650,1
20240723,143300,1206926100,9660,9650,9660,9650,6
20240723,143200,1206868190,9660,9660,9660,9650,23
20240723,143100,1206646020,9660,9660,9660,9660,11
20240723,143000,1206539760,9660,9660,9660,9660,52
20240723,142900,1206037440,9660,9660,9660,9660,0
20240723,142800,1206037440,9660,9660,9660,9660,5
20240723,142700,1205989140,9660,9660,9660,9660,5
20240723,142600,1205940840,9640,9660,9660,9640,24
20240723,142500,1205709280,9660,9660,9660,9660,0
20240723,142400,1205709280,9660,9660,9660,9660,0
20240723,142300,1205709280,9660,9660,9660,9660,0
20240723,142200,1205709280,9660,9660,9660,9660,0
20240723,142100,1205709280,9660,9660,9660,9660,1
20240723,142000,1205699620,9670,9670,9670,9670,0
20240723,141900,1205699620,9670,9670,9670,9670,0
20240723,141800,1205699620,9670,9680,9680,9670,99
20240723,141700,1204741310,9680,9680,9680,9680,6
20240723,141600,1204683230,9680,9680,9680,9680,0
20240723,141500,1204683230,9680,9660,9680,9660,226
20240723,141400,1202499730,9640,9630,9640,9630,55
20240723,141300,1201970070,9630,9630,9630,9630,45
20240723,141200,1201536720,9630,9660,9660,9630,292
20240723,141100,1198722010,9650,9650,9650,9650,0
20240723,141000,1198722010,9650,9650,9650,9650,0
20240723,140900,1198722010,9650,9660,9660,9650,344
20240723,140800,1195401320,9660,9660,9660,9660,2
20240723,140700,1195382000,9660,9660,9670,9650,257
20240723,140600,1192899850,9700,9700,9700,9660,400
20240723,140500,1189019970,9700,9750,9760,9700,456
20240723,140400,1184584560,9750,9730,9750,9730,27
20240723,140300,1184321710,9750,9730,9750,9730,56
20240723,140200,1183776630,9780,9740,9780,9730,98
20240723,140100,1182822660,9760,9730,9760,9730,199
20240723,140000,1180881680,9750,9770,9770,9740,472
20240723,135900,1176278280,9800,9760,9800,9760,111
20240723,135800,1175191180,9760,9770,9770,9760,129
20240723,135700,1173930860,9810,9810,9810,9760,131
20240723,135600,1172647620,9780,9800,9800,9780,124
20240723,135500,1171434800,9780,9820,9820,9770,577
20240723,135400,1165782340,9810,9810,9820,9810,378
20240723,135300,1162073410,9820,9770,9820,9770,535
20240723,135200,1156829180,9800,9760,9800,9760,297
20240723,135100,1153921880,9790,9800,9800,9760,1696
20240723,135000,1137308380,9800,9800,9800,9790,654
20240723,134900,1130899190,9800,9770,9800,9770,433
20240723,134800,1126658190,9780,9770,9780,9760,352
20240723,134700,1123219820,9770,9770,9770,9770,33
20240723,134600,1122897410,9790,9790,9790,9790,466
20240723,134500,1118335270,9780,9750,9780,9750,568
20240723,134400,1112785120,9760,9760,9760,9760,35
20240723,134300,1112443520,9750,9750,9750,9750,11
20240723,134200,1112336270,9750,9750,9760,9750,225
20240723,134100,1110142120,9750,9750,9750,9750,1
20240723,134000,1110132370,9750,9750,9750,9740,40
20240723,133900,1109742390,9750,9750,9750,9750,55
20240723,133800,1109206140,9720,9650,9720,9650,445
20240723,133700,1104890790,9690,9690,9690,9690,0
20240723,133600,1104890790,9690,9690,9690,9690,37
20240723,133500,1104532260,9690,9690,9690,9690,1
20240723,133400,1104522570,9650,9650,9650,9650,283
20240723,133300,1101791620,9650,9700,9700,9650,3
20240723,133200,1101762570,9660,9660,9660,9660,2
20240723,133100,1101743250,9670,9730,9730,9670,307
20240723,133000,1098763540,9750,9750,9750,9740,1113
20240723,132900,1087911920,9740,9740,9750,9740,48
20240723,132800,1087444390,9750,9750,9760,9740,929
20240723,132700,1078388270,9740,9720,9740,9720,377
20240723,132600,1074721720,9710,9700,9710,9690,1138
20240723,132500,1063678280,9700,9640,9700,9640,1333
20240723,132400,1050778010,9630,9620,9630,9620,208
20240723,132300,1048775540,9620,9620,9620,9620,150
20240723,132200,1047332540,9620,9620,9620,9620,0
20240723,132100,1047332540,9620,9620,9620,9620,1
20240723,132000,1047322920,9630,9630,9630,9630,17
20240723,131900,1047159210,9620,9620,9620,9600,494
20240723,131800,1042410860,9620,9620,9620,9620,110
20240723,131700,1041352660,9620,9620,9620,9620,0
20240723,131600,1041352660,9620,9620,9620,9620,1
20240723,131500,1041343040,9600,9600,9600,9600,0
20240723,131400,1041343040,9600,9600,9600,9600,0
20240723,131300,1041343040,9600,9600,9600,9600,0
20240723,131200,1041343040,9600,9580,9600,9580,935
20240723,131100,1032372100,9570,9570,9570,9570,0
20240723,131000,1032372100,9570,9570,9570,9570,46
20240723,130900,1031931880,9560,9560,9560,9560,0
20240723,130800,1031931880,9560,9560,9560,9560,0
20240723,130700,1031931880,9560,9560,9560,9560,66
20240723,130600,1031300920,9600,9600,9600,9600,0
20240723,130500,1031300920,9600,9600,9600,9600,0
20240723,130400,1031300920,9600,9600,9600,9600,781
20240723,130300,1023803320,9600,9600,9600,9600,57
20240723,130200,1023256120,9600,9600,9600,9600,50
20240723,130100,1022776120,9600,9580,9600,9580,3201
20240723,130000,992046540,9580,9580,9580,9580,1003
20240723,125900,982437800,9600,9600,9600,9600,0
20240723,125800,982437800,9600,9540,9600,9540,1753
20240723,125700,965610840,9530,9530,9530,9530,1
20240723,125600,965601310,9540,9540,9540,9540,437
20240723,125500,961432330,9540,9530,9540,9530,342
20240723,125400,958171530,9540,9550,9550,9540,87
20240723,125300,957341060,9590,9590,9590,9590,0
20240723,125200,957341060,9590,9590,9590,9590,505
20240723,125100,952498110,9600,9600,9600,9600,0
20240723,125000,952498110,9600,9600,9600,9600,0
20240723,124900,952498110,9600,9600,9600,9600,3
20240723,124800,952469310,9550,9540,9550,9540,158
20240723,124700,950960990,9540,9530,9540,9530,47
20240723,124600,950512790,9530,9530,9530,9530,80
20240723,124500,949750390,9520,9520,9520,9520,0
20240723,124400,949750390,9520,9520,9520,9520,4
20240723,124300,949712310,9520,9510,9520,9510,2
20240723,124200,949693280,9510,9510,9510,9510,26
20240723,124100,949446020,9520,9520,9520,9520,174
20240723,124000,947789540,9520,9520,9520,9520,0
20240723,123900,947789540,9520,9530,9530,9520,844
20240723,123800,939753650,9530,9560,9560,9530,542
20240723,123700,934581320,9580,9600,9600,9580,710
20240723,123600,927773580,9600,9600,9600,9600,0
20240723,123500,927773580,9600,9590,9610,9590,85
20240723,123400,926957210,9590,9590,9590,9590,0
20240723,123300,926957210,9590,9590,9590,9590,1
20240723,123200,926947620,9590,9600,9600,9590,150
20240723,123100,925508610,9590,9600,9600,9590,101
20240723,123000,924539830,9600,9600,9600,9600,182
20240723,122900,922792630,9590,9590,9590,9590,1
20240723,122800,922783040,9600,9590,9600,9590,61
20240723,122700,922198040,9590,9590,9590,9590,31
20240723,122600,921900750,9590,9590,9590,9590,65
20240723,122500,921277400,9590,9590,9590,9590,0
20240723,122400,921277400,9590,9590,9590,9590,5
20240723,122300,921229450,9590,9620,9620,9590,536
20240723,122200,916078170,9620,9620,9620,9620,0
20240723,122100,916078170,9620,9620,9620,9620,1
20240723,122000,916068550,9620,9620,9620,9620,0
20240723,121900,916068550,9620,9630,9630,9620,59
20240723,121800,915500760,9620,9620,9620,9620,0
20240723,121700,915500760,9620,9650,9650,9620,1068
20240723,121600,905196600,9650,9640,9650,9640,50
20240723,121500,904714400,9650,9640,9650,9620,25
20240723,121400,904473780,9630,9630,9630,9630,0
20240723,121300,904473780,9630,9630,9650,9630,292
20240723,121200,901661020,9630,9620,9630,9620,34
20240723,121100,901333930,9620,9620,9620,9620,0
20240723,121000,901333930,9620,9620,9620,9620,1
20240723,120900,901324310,9630,9630,9630,9630,21
20240723,120800,901122080,9630,9630,9630,9630,100
20240723,120700,900159080,9600,9600,9600,9600,0
20240723,120600,900159080,9600,9640,9640,9600,103
20240723,120500,899168960,9640,9610,9640,9610,284
20240723,120400,896432890,9620,9640,9640,9620,211
20240723,120300,894402870,9640,9640,9640,9640,1
20240723,120200,894393230,9640,9610,9640,9610,92
20240723,120100,893507620,9610,9610,9610,9610,0
20240723,120000,893507620,9610,9610,9610,9610,0
20240723,115900,893507620,9610,9610,9610,9600,150
20240723,115800,892066390,9610,9610,9610,9610,0
20240723,115700,892066390,9610,9610,9610,9610,3
20240723,115600,892037560,9610,9600,9610,9600,20
20240723,115500,891845460,9610,9590,9610,9590,474
20240723,115400,887290610,9610,9610,9610,9610,0
20240723,115300,887290610,9610,9610,9610,9610,0
20240723,115200,887290610,9610,9610,9610,9610,0
20240723,115100,887290610,9610,9610,9610,9610,0
20240723,115000,887290610,9610,9590,9610,9590,100
20240723,114900,886330440,9560,9570,9570,9560,15
20240723,114800,886186930,9570,9570,9570,9570,30
20240723,114700,885899830,9560,9590,9590,9560,500
20240723,114600,881117490,9630,9630,9630,9630,339
20240723,114500,877852920,9640,9640,9640,9640,0
20240723,114400,877852920,9640,9640,9640,9640,994
20240723,114300,868270760,9650,9600,9650,9600,55
20240723,114200,867740590,9560,9560,9560,9560,0
20240723,114100,867740590,9560,9560,9560,9560,2
20240723,114000,867721470,9590,9590,9590,9590,720
20240723,113900,860816670,9600,9600,9600,9600,1
20240723,113800,860807070,9600,9600,9600,9600,0
20240723,113700,860807070,9600,9590,9600,9590,210
20240723,113600,858793070,9590,9590,9590,9590,80
20240723,113500,858025870,9590,9550,9590,9550,100
20240723,113400,857068850,9520,9520,9520,9520,0
20240723,113300,857068850,9520,9520,9520,9520,0
20240723,113200,857068850,9520,9520,9520,9520,0
20240723,113100,857068850,9520,9520,9520,9520,0
20240723,113000,857068850,9520,9550,9570,9520,1039
20240723,112900,847173950,9530,9550,9550,9530,309
20240723,112800,844228560,9560,9560,9560,9560,0
20240723,112700,844228560,9560,9600,9600,9560,123
20240723,112600,843052160,9600,9600,9600,9600,30
20240723,112500,842764160,9600,9600,9600,9600,0
20240723,112400,842764160,9600,9590,9600,9590,570
20240723,112300,837292790,9580,9580,9580,9580,30
20240723,112200,837005390,9600,9600,9600,9600,0
20240723,112100,837005390,9600,9600,9600,9600,2
20240723,112000,836986190,9590,9590,9590,9590,1
20240723,111900,836976600,9600,9610,9610,9600,71
20240723,111800,836294690,9660,9660,9660,9650,1664
20240723,111700,820236200,9660,9640,9660,9640,530
20240723,111600,815124810,9650,9650,9650,9640,44
20240723,111500,814700600,9650,9620,9650,9620,385
20240723,111400,810989300,9600,9610,9610,9600,2
20240723,111300,810970090,9600,9600,9600,9600,0
20240723,111200,810970090,9600,9600,9610,9600,102
20240723,111100,809990640,9610,9610,9610,9610,1
20240723,111000,809981030,9600,9600,9600,9600,2
20240723,110900,809961830,9600,9600,9600,9600,20
20240723,110800,809769830,9560,9560,9600,9560,57
20240723,110700,809223220,9560,9550,9590,9550,87
20240723,110600,808391920,9590,9590,9590,9580,522
20240723,110500,803386090,9590,9590,9590,9590,2
20240723,110400,803366910,9590,9590,9590,9590,18
20240723,110300,803194290,9590,9600,9600,9590,125
20240723,110200,801994520,9620,9620,9620,9620,301
20240723,110100,799098900,9640,9640,9640,9640,141
20240723,110000,797739660,9650,9650,9650,9650,33
20240723,105900,797421210,9640,9640,9640,9640,0
20240723,105800,797421210,9640,9640,9640,9640,50
20240723,105700,796939210,9640,9640,9640,9640,34
20240723,105600,796611450,9630,9690,9690,9630,2
20240723,105500,796592130,9700,9650,9700,9650,1107
20240723,105400,785876440,9650,9580,9650,9580,83
20240723,105300,785077820,9530,9540,9550,9530,2747
20240723,105200,758847500,9540,9500,9540,9500,246
20240723,105100,756508660,9500,9500,9500,9500,0
20240723,105000,756508660,9500,9500,9500,9500,2
20240723,104900,756489660,9500,9500,9500,9500,0
20240723,104800,756489660,9500,9500,9500,9500,0
20240723,104700,756489660,9500,9500,9500,9500,1
20240723,104600,756480160,9500,9500,9500,9500,2
20240723,104500,756461160,9550,9550,9550,9550,0
20240723,104400,756461160,9550,9490,9550,9490,1001
20240723,104300,746904860,9490,9490,9490,9490,0
20240723,104200,746904860,9490,9490,9490,9490,0
20240723,104100,746904860,9490,9510,9510,9490,511
20240723,104000,742047410,9510,9510,9510,9510,2
20240723,103900,742028390,9510,9510,9510,9510,0
20240723,103800,742028390,9510,9550,9550,9510,2
20240723,103700,742009330,9560,9550,9560,9550,12
20240723,103600,741894720,9560,9560,9560,9560,0
20240723,103500,741894720,9560,9560,9560,9560,78
20240723,103400,741149040,9560,9490,9560,9490,897
20240723,103300,732581160,9500,9500,9500,9500,291
20240723,103200,729816660,9490,9510,9510,9490,873
20240723,103100,721530660,9500,9500,9500,9500,4
20240723,103000,721492660,9490,9490,9490,9490,0
20240723,102900,721492660,9490,9490,9490,9490,12
20240723,102800,721378780,9490,9490,9490,9490,0
20240723,102700,721378780,9490,9490,9490,9490,13
20240723,102600,721255410,9490,9490,9490,9490,0
20240723,102500,721255410,9490,9490,9490,9490,50
20240723,102400,720780910,9490,9490,9490,9490,12
20240723,102300,720667030,9490,9510,9510,9490,290
20240723,102200,717911920,9520,9520,9520,9520,74
20240723,102100,717207440,9520,9520,9520,9520,50
20240723,102000,716731440,9520,9520,9520,9520,0
20240723,101900,716731440,9520,9520,9520,9520,0
20240723,101800,716731440,9520,9520,9520,9520,60
20240723,101700,716160240,9550,9550,9550,9550,1
20240723,101600,716150690,9570,9570,9570,9570,99
20240723,101500,715203260,9610,9610,9610,9610,60
20240723,101400,714626660,9600,9510,9600,9510,12983
20240723,101300,590752710,9510,9500,9510,9500,100
20240723,101200,589801890,9480,9510,9510,9480,347
20240723,101100,586502880,9510,9500,9510,9500,12
20240723,101000,586388770,9510,9510,9510,9510,14
20240723,100900,586255630,9510,9500,9510,9500,50
20240723,100800,585780350,9490,9480,9490,9480,3
20240723,100700,585751890,9470,9460,9470,9460,99
20240723,100600,584814690,9460,9460,9460,9460,28
20240723,100500,584549810,9460,9460,9460,9460,1
20240723,100400,584540350,9460,9460,9460,9460,0
20240723,100300,584540350,9460,9460,9460,9460,0
20240723,100200,584540350,9460,9430,9470,9430,213
20240723,100100,582529330,9440,9470,9470,9440,247
20240723,100000,580192830,9460,9460,9460,9460,0
20240723,095900,580192830,9460,9480,9480,9460,514
20240723,095800,575322330,9480,9490,9490,9470,878
20240723,095700,567002930,9540,9490,9540,9490,16
20240723,095600,566851040,9490,9560,9570,9490,822
20240723,095500,558998970,9560,9530,9580,9500,919
20240723,095400,550227310,9550,9420,9550,9420,1790
20240723,095300,533253030,9420,9340,9420,9340,349
20240723,095200,529978720,9320,9350,9350,9320,1032
20240723,095100,520341540,9350,9350,9350,9350,0
20240723,095000,520341540,9350,9350,9350,9350,38
20240723,094900,519986240,9400,9400,9400,9400,0
20240723,094800,519986240,9400,9390,9400,9390,241
20240723,094700,517721250,9400,9390,9400,9390,377
20240723,094600,514181110,9390,9350,9390,9350,232
20240723,094500,512005480,9350,9350,9350,9350,26
20240723,094400,511762380,9370,9340,9370,9340,62
20240723,094300,511181570,9340,9320,9340,9320,146
20240723,094200,509819570,9320,9320,9320,9320,0
20240723,094100,509819570,9320,9290,9320,9290,211
20240723,094000,507854830,9290,9290,9290,9290,0
20240723,093900,507854830,9290,9290,9290,9290,0
20240723,093800,507854830,9290,9250,9290,9250,271
20240723,093700,505337280,9200,9280,9290,9200,1011
20240723,093600,495981170,9250,9320,9320,9250,59
20240723,093500,495433720,9280,9230,9280,9210,114
20240723,093400,494376980,9210,9230,9250,9210,217
20240723,093300,492371870,9200,9210,9250,9120,1167
20240723,093200,481662020,9200,9220,9220,9200,490
20240723,093100,477152630,9250,9300,9300,9250,1647
20240723,093000,461891730,9310,9320,9320,9310,412
20240723,092900,458052970,9370,9350,9390,9310,401
20240723,092800,454304320,9350,9410,9420,9350,7286
20240723,092700,385877210,9410,9410,9410,9410,12
20240723,092600,385764290,9400,9410,9410,9400,845
20240723,092500,377813640,9410,9470,9470,9410,605
20240723,092400,372095560,9460,9460,9460,9460,1
20240723,092300,372086100,9500,9500,9500,9500,0
20240723,092200,372086100,9500,9490,9500,9490,60
20240723,092100,371516640,9490,9470,9500,9460,300
20240723,092000,368670840,9460,9410,9460,9410,522
20240723,091900,363740800,9410,9530,9530,9400,3756
20240723,091800,328278500,9530,9510,9530,9500,626
20240723,091700,322327050,9510,9500,9540,9500,313
20240723,091600,319345330,9500,9560,9560,9500,880
20240723,091500,310976740,9560,9560,9570,9550,13
20240723,091400,310852500,9570,9570,9570,9570,7
20240723,091300,310785510,9570,9560,9590,9560,67
20240723,091200,310144100,9560,9570,9570,9550,112
20240723,091100,309073330,9570,9600,9610,9570,552
20240723,091000,303772110,9600,9400,9600,9400,3568
20240723,090900,269845920,9400,9550,9550,9400,833
20240723,090800,261964110,9550,9640,9650,9540,1364
20240723,090700,248897910,9650,9680,9720,9650,2207
20240723,090600,227552530,9680,9720,9740,9670,3873
20240723,090500,189975320,9710,9780,9800,9710,4616
20240723,090400,144848180,9780,9740,9780,9710,2904
20240723,090300,116567600,9740,9690,9750,9650,2510
20240723,090200,92243930,9690,9740,9740,9640,2510
20240723,090100,67951260,9740,9410,9740,9380,2984
20240723,090000,39489280,9420,9360,9430,9320,4213