stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,200300,8096782490,11980,11980,11980,11980,35516
20240723,200200,8096782490,11980,11980,11980,11980,0
20240723,200100,8096782490,11980,11980,11980,11980,0
20240723,200000,8096782490,11980,11980,11980,11980,0
20240723,195900,8096782490,11980,11980,11980,11980,0
20240723,195800,8096782490,11980,11980,11980,11980,0
20240723,195700,8096782490,11980,11980,11980,11980,0
20240723,195600,8096782490,11980,11980,11980,11980,0
20240723,195500,8096782490,11980,11980,11980,11980,0
20240723,195400,8096782490,11980,11980,11980,11980,0
20240723,195300,8096782490,11980,11980,11980,11980,0
20240723,195200,8096782490,11980,11980,11980,11980,0
20240723,195100,8096782490,11980,11980,11980,11980,0
20240723,195000,8096782490,11980,11980,11980,11980,0
20240723,194900,8096782490,11980,11980,11980,11980,0
20240723,194800,8096782490,11980,11980,11980,11980,0
20240723,194700,8096782490,11980,11980,11980,11980,0
20240723,194600,8096782490,11980,11980,11980,11980,0
20240723,194500,8096782490,11980,11980,11980,11980,0
20240723,194400,8096782490,11980,11980,11980,11980,0
20240723,194300,8096782490,11980,11980,11980,11980,0
20240723,194200,8096782490,11980,11980,11980,11980,0
20240723,194100,8096782490,11980,11980,11980,11980,0
20240723,194000,8096782490,11980,11980,11980,11980,0
20240723,193900,8096782490,11980,11980,11980,11980,0
20240723,193800,8096782490,11980,11980,11980,11980,0
20240723,193700,8096782490,11980,11980,11980,11980,0
20240723,193600,8096782490,11980,11980,11980,11980,0
20240723,193500,8096782490,11980,11980,11980,11980,0
20240723,193400,8096782490,11980,11980,11980,11980,0
20240723,193300,8096782490,11980,11980,11980,11980,35516
20240723,193200,8096782490,11980,11980,11980,11980,0
20240723,193100,8096782490,11980,11980,11980,11980,0
20240723,193000,8096782490,11980,11980,11980,11980,0
20240723,192900,8096782490,11980,11980,11980,11980,0
20240723,192800,8096782490,11980,11980,11980,11980,0
20240723,192700,8096782490,11980,11980,11980,11980,0
20240723,192600,8096782490,11980,11980,11980,11980,0
20240723,192500,8096782490,11980,11980,11980,11980,0
20240723,192400,8096782490,11980,11980,11980,11980,0
20240723,192300,8096782490,11980,11980,11980,11980,0
20240723,192200,8096782490,11980,11980,11980,11980,0
20240723,192100,8096782490,11980,11980,11980,11980,0
20240723,192000,8096782490,11980,11980,11980,11980,0
20240723,191900,8096782490,11980,11980,11980,11980,0
20240723,191800,8096782490,11980,11980,11980,11980,0
20240723,191700,8096782490,11980,11980,11980,11980,0
20240723,191600,8096782490,11980,11980,11980,11980,0
20240723,191500,8096782490,11980,11980,11980,11980,0
20240723,191400,8096782490,11980,11980,11980,11980,0
20240723,191300,8096782490,11980,11980,11980,11980,0
20240723,191200,8096782490,11980,11980,11980,11980,0
20240723,191100,8096782490,11980,11980,11980,11980,0
20240723,191000,8096782490,11980,11980,11980,11980,0
20240723,190900,8096782490,11980,11980,11980,11980,0
20240723,190800,8096782490,11980,11980,11980,11980,0
20240723,190700,8096782490,11980,11980,11980,11980,0
20240723,190600,8096782490,11980,11980,11980,11980,0
20240723,190500,8096782490,11980,11980,11980,11980,0
20240723,190400,8096782490,11980,11980,11980,11980,0
20240723,190300,8096782490,11980,11980,11980,11980,35516
20240723,190200,8096782490,11980,11980,11980,11980,0
20240723,190100,8096782490,11980,11980,11980,11980,0
20240723,190000,8096782490,11980,11980,11980,11980,0
20240723,185900,8096782490,11980,11980,11980,11980,0
20240723,185800,8096782490,11980,11980,11980,11980,0
20240723,185700,8096782490,11980,11980,11980,11980,0
20240723,185600,8096782490,11980,11980,11980,11980,0
20240723,185500,8096782490,11980,11980,11980,11980,0
20240723,185400,8096782490,11980,11980,11980,11980,0
20240723,185300,8096782490,11980,11980,11980,11980,0
20240723,185200,8096782490,11980,11980,11980,11980,0
20240723,185100,8096782490,11980,11980,11980,11980,0
20240723,185000,8096782490,11980,11980,11980,11980,0
20240723,184900,8096782490,11980,11980,11980,11980,0
20240723,184800,8096782490,11980,11980,11980,11980,0
20240723,184700,8096782490,11980,11980,11980,11980,0
20240723,184600,8096782490,11980,11980,11980,11980,0
20240723,184500,8096782490,11980,11980,11980,11980,0
20240723,184400,8096782490,11980,11980,11980,11980,0
20240723,184300,8096782490,11980,11980,11980,11980,0
20240723,184200,8096782490,11980,11980,11980,11980,0
20240723,184100,8096782490,11980,11980,11980,11980,0
20240723,184000,8096782490,11980,11980,11980,11980,0
20240723,183900,8096782490,11980,11980,11980,11980,0
20240723,183800,8096782490,11980,11980,11980,11980,0
20240723,183700,8096782490,11980,11980,11980,11980,0
20240723,183600,8096782490,11980,11980,11980,11980,0
20240723,183500,8096782490,11980,11980,11980,11980,0
20240723,183400,8096782490,11980,11980,11980,11980,0
20240723,183300,8096782490,11980,11980,11980,11980,35516
20240723,183200,8096782490,11980,11980,11980,11980,0
20240723,183100,8096782490,11980,11980,11980,11980,0
20240723,183000,8096782490,11980,11980,11980,11980,0
20240723,182900,8096782490,11980,11980,11980,11980,0
20240723,182800,8096782490,11980,11980,11980,11980,0
20240723,182700,8096782490,11980,11980,11980,11980,0
20240723,182600,8096782490,11980,11980,11980,11980,0
20240723,182500,8096782490,11980,11980,11980,11980,0
20240723,182400,8096782490,11980,11980,11980,11980,0
20240723,182300,8096782490,11980,11980,11980,11980,0
20240723,182200,8096782490,11980,11980,11980,11980,0
20240723,182100,8096782490,11980,11980,11980,11980,0
20240723,182000,8096782490,11980,11980,11980,11980,0
20240723,181900,8096782490,11980,11980,11980,11980,0
20240723,181800,8096782490,11980,11980,11980,11980,0
20240723,181700,8096782490,11980,11980,11980,11980,0
20240723,181600,8096782490,11980,11980,11980,11980,0
20240723,181500,8096782490,11980,11980,11980,11980,0
20240723,181400,8096782490,11980,11980,11980,11980,0
20240723,181300,8096782490,11980,11980,11980,11980,0
20240723,181200,8096782490,11980,11980,11980,11980,0
20240723,181100,8096782490,11980,11980,11980,11980,0
20240723,181000,8096782490,11980,11980,11980,11980,0
20240723,180900,8096782490,11980,11980,11980,11980,0
20240723,180800,8096782490,11980,11980,11980,11980,0
20240723,180700,8096782490,11980,11980,11980,11980,0
20240723,180600,8096782490,11980,11980,11980,11980,0
20240723,180500,8096782490,11980,11980,11980,11980,0
20240723,180400,8096782490,11980,11980,11980,11980,0
20240723,180300,8096782490,11980,11980,11980,11980,35516
20240723,180200,8096782490,11980,11980,11980,11980,0
20240723,180100,8096782490,11980,11980,11980,11980,0
20240723,180000,8096782490,11980,11980,11980,11980,0
20240723,175900,8096782490,11980,11980,11980,11980,0
20240723,175800,8096782490,11980,11980,11980,11980,0
20240723,175700,8096782490,11980,11980,11980,11980,0
20240723,175600,8096782490,11980,11980,11980,11980,0
20240723,175500,8096782490,11980,11980,11980,11980,0
20240723,175400,8096782490,11980,11980,11980,11980,0
20240723,175300,8096782490,11980,11980,11980,11980,0
20240723,175200,8096782490,11980,11980,11980,11980,0
20240723,175100,8096782490,11980,11980,11980,11980,0
20240723,175000,8096782490,11980,11980,11980,11980,0
20240723,174900,8096782490,11980,11980,11980,11980,0
20240723,174800,8096782490,11980,11980,11980,11980,0
20240723,174700,8096782490,11980,11980,11980,11980,0
20240723,174600,8096782490,11980,11980,11980,11980,0
20240723,174500,8096782490,11980,11980,11980,11980,0
20240723,174400,8096782490,11980,11980,11980,11980,0
20240723,174300,8096782490,11980,11980,11980,11980,0
20240723,174200,8096782490,11980,11980,11980,11980,0
20240723,174100,8096782490,11980,11980,11980,11980,0
20240723,174000,8096782490,11980,11980,11980,11980,0
20240723,173900,8096782490,11980,11980,11980,11980,0
20240723,173800,8096782490,11980,11980,11980,11980,0
20240723,173700,8096782490,11980,11980,11980,11980,0
20240723,173600,8096782490,11980,11980,11980,11980,0
20240723,173500,8096782490,11980,11980,11980,11980,0
20240723,173400,8096782490,11980,11980,11980,11980,0
20240723,173300,8096782490,11980,11980,11980,11980,35516
20240723,173200,8096782490,11980,11980,11980,11980,0
20240723,173100,8096782490,11980,11980,11980,11980,0
20240723,173000,8096782490,11980,11980,11980,11980,0
20240723,172900,8096782490,11980,11980,11980,11980,0
20240723,172800,8096782490,11980,11980,11980,11980,0
20240723,172700,8096782490,11980,11980,11980,11980,0
20240723,172600,8096782490,11980,11980,11980,11980,0
20240723,172500,8096782490,11980,11980,11980,11980,0
20240723,172400,8096782490,11980,11980,11980,11980,0
20240723,172300,8096782490,11980,11980,11980,11980,0
20240723,172200,8096782490,11980,11980,11980,11980,0
20240723,172100,8096782490,11980,11980,11980,11980,0
20240723,172000,8096782490,11980,11980,11980,11980,0
20240723,171900,8096782490,11980,11980,11980,11980,0
20240723,171800,8096782490,11980,11980,11980,11980,0
20240723,171700,8096782490,11980,11980,11980,11980,0
20240723,171600,8096782490,11980,11980,11980,11980,0
20240723,171500,8096782490,11980,11980,11980,11980,0
20240723,171400,8096782490,11980,11980,11980,11980,0
20240723,171300,8096782490,11980,11980,11980,11980,0
20240723,171200,8096782490,11980,11980,11980,11980,0
20240723,171100,8096782490,11980,11980,11980,11980,0
20240723,171000,8096782490,11980,11980,11980,11980,0
20240723,170900,8096782490,11980,11980,11980,11980,0
20240723,170800,8096782490,11980,11980,11980,11980,0
20240723,170700,8096782490,11980,11980,11980,11980,0
20240723,170600,8096782490,11980,11980,11980,11980,0
20240723,170500,8096782490,11980,11980,11980,11980,0
20240723,170400,8096782490,11980,11980,11980,11980,0
20240723,170300,8096782490,11980,11980,11980,11980,35516
20240723,170200,8096782490,11980,11980,11980,11980,0
20240723,170100,8096782490,11980,11980,11980,11980,0
20240723,170000,8096782490,11980,11980,11980,11980,0
20240723,165900,8096782490,11980,11980,11980,11980,0
20240723,165800,8096782490,11980,11980,11980,11980,0
20240723,165700,8096782490,11980,11980,11980,11980,0
20240723,165600,8096782490,11980,11980,11980,11980,0
20240723,165500,8096782490,11980,11980,11980,11980,0
20240723,165400,8096782490,11980,11980,11980,11980,0
20240723,165300,8096782490,11980,11980,11980,11980,0
20240723,165200,8096782490,11980,11980,11980,11980,0
20240723,165100,8096782490,11980,11980,11980,11980,0
20240723,165000,8096782490,11980,11980,11980,11980,0
20240723,164900,8096782490,11980,11980,11980,11980,0
20240723,164800,8096782490,11980,11980,11980,11980,0
20240723,164700,8096782490,11980,11980,11980,11980,0
20240723,164600,8096782490,11980,11980,11980,11980,0
20240723,164500,8096782490,11980,11980,11980,11980,0
20240723,164400,8096782490,11980,11980,11980,11980,0
20240723,164300,8096782490,11980,11980,11980,11980,0
20240723,164200,8096782490,11980,11980,11980,11980,0
20240723,164100,8096782490,11980,11980,11980,11980,0
20240723,164000,8096782490,11980,11980,11980,11980,0
20240723,163900,8096782490,11980,11980,11980,11980,0
20240723,163800,8096782490,11980,11980,11980,11980,0
20240723,163700,8096782490,11980,11980,11980,11980,0
20240723,163600,8096782490,11980,11980,11980,11980,0
20240723,163500,8096782490,11980,11980,11980,11980,0
20240723,163400,8096782490,11980,11980,11980,11980,0
20240723,163300,8096782490,11980,11980,11980,11980,35516
20240723,163200,8096782490,11980,11980,11980,11980,0
20240723,163100,8096782490,11980,11980,11980,11980,0
20240723,163000,8096782490,11980,11980,11980,11980,0
20240723,162900,8096782490,11980,11980,11980,11980,0
20240723,162800,8096782490,11980,11980,11980,11980,0
20240723,162700,8096782490,11980,11980,11980,11980,0
20240723,162600,8096782490,11980,11980,11980,11980,0
20240723,162500,8096782490,11980,11980,11980,11980,0
20240723,162400,8096782490,11980,11980,11980,11980,0
20240723,162300,8096782490,11980,11980,11980,11980,0
20240723,162200,8096782490,11980,11980,11980,11980,0
20240723,162100,8096782490,11980,11980,11980,11980,0
20240723,162000,8096782490,11980,11980,11980,11980,0
20240723,161900,8096782490,11980,11980,11980,11980,0
20240723,161800,8096782490,11980,11980,11980,11980,0
20240723,161700,8096782490,11980,11980,11980,11980,0
20240723,161600,8096782490,11980,11980,11980,11980,0
20240723,161500,8096782490,11980,11980,11980,11980,0
20240723,161400,8096782490,11980,11980,11980,11980,0
20240723,161300,8096782490,11980,11980,11980,11980,0
20240723,161200,8096782490,11980,11980,11980,11980,0
20240723,161100,8096782490,11980,11980,11980,11980,0
20240723,161000,8096782490,11980,11980,11980,11980,0
20240723,160900,8096782490,11980,11980,11980,11980,0
20240723,160800,8096782490,11980,11980,11980,11980,0
20240723,160700,8096782490,11980,11980,11980,11980,0
20240723,160600,8096782490,11980,11980,11980,11980,0
20240723,160500,8096782490,11980,11980,11980,11980,0
20240723,160400,8096782490,11980,11980,11980,11980,0
20240723,160300,8096782490,11980,11980,11980,11980,35516
20240723,160200,8096782490,11980,11980,11980,11980,0
20240723,160100,8096782490,11980,11980,11980,11980,0
20240723,160000,8096782490,11980,11980,11980,11980,0
20240723,155900,8096782490,11980,11980,11980,11980,0
20240723,155800,8096782490,11980,11980,11980,11980,0
20240723,155700,8096782490,11980,11980,11980,11980,0
20240723,155600,8096782490,11980,11980,11980,11980,0
20240723,155500,8096782490,11980,11980,11980,11980,0
20240723,155400,8096782490,11980,11980,11980,11980,0
20240723,155300,8096782490,11980,11980,11980,11980,0
20240723,155200,8096782490,11980,11980,11980,11980,0
20240723,155100,8096782490,11980,11980,11980,11980,0
20240723,155000,8096782490,11980,11980,11980,11980,0
20240723,154900,8096782490,11980,11980,11980,11980,0
20240723,154800,8096782490,11980,11980,11980,11980,0
20240723,154700,8096782490,11980,11980,11980,11980,0
20240723,154600,8096782490,11980,11980,11980,11980,0
20240723,154500,8096782490,11980,11980,11980,11980,0
20240723,154400,8096782490,11980,11980,11980,11980,0
20240723,154300,8096782490,11980,11980,11980,11980,0
20240723,154200,8096782490,11980,11980,11980,11980,0
20240723,154100,8096782490,11980,11980,11980,11980,0
20240723,154000,8096782490,11980,11980,11980,11980,0
20240723,153900,8096782490,11980,11980,11980,11980,0
20240723,153800,8096782490,11980,11980,11980,11980,0
20240723,153700,8096782490,11980,11980,11980,11980,0
20240723,153600,8096782490,11980,11980,11980,11980,0
20240723,153500,8096782490,11980,11980,11980,11980,0
20240723,153400,8096782490,11980,11980,11980,11980,0
20240723,153300,8096782490,11980,11980,11980,11980,35516
20240723,153200,8096782490,11980,11980,11980,11980,0
20240723,153100,8096782490,11980,11980,11980,11980,0
20240723,153000,8096782490,11980,11980,11980,11980,35516
20240723,152900,7671300810,11960,11960,11960,11960,0
20240723,152800,7671300810,11960,11960,11960,11960,0
20240723,152700,7671300810,11960,11960,11960,11960,0
20240723,152600,7671300810,11960,11960,11960,11960,0
20240723,152500,7671300810,11960,11960,11960,11960,0
20240723,152400,7671300810,11960,11960,11960,11960,0
20240723,152300,7671300810,11960,11960,11960,11960,0
20240723,152200,7671300810,11960,11960,11960,11960,0
20240723,152100,7671300810,11960,11960,11960,11960,0
20240723,152000,7671300810,11960,11960,11960,11960,0
20240723,151900,7671300810,11960,11950,11970,11930,5436
20240723,151800,7606349130,11960,11950,11970,11950,1827
20240723,151700,7584501170,11960,11960,11960,11950,833
20240723,151600,7574545700,11960,11940,11970,11940,1601
20240723,151500,7555412050,11960,11970,11980,11950,10318
20240723,151400,7432034990,11970,11970,11970,11960,979
20240723,151300,7420319850,11970,11970,11970,11960,618
20240723,151200,7412922580,11970,11970,11970,11960,1693
20240723,151100,7392662380,11970,11970,11970,11960,1074
20240723,151000,7379814720,11970,11980,11980,11970,693
20240723,150900,7371518530,11980,11980,11990,11970,887
20240723,150800,7360892100,11990,11990,11990,11980,766
20240723,150700,7351712660,11990,11960,11990,11960,3043
20240723,150600,7315297820,11960,11960,11970,11960,1432
20240723,150500,7298168690,11960,11970,11970,11960,1440
20240723,150400,7280940750,11970,11980,11990,11970,2047
20240723,150300,7256420840,11990,11990,11990,11990,77
20240723,150200,7255497610,11980,11980,11990,11970,1630
20240723,150100,7235969940,11980,11980,11980,11970,274
20240723,150000,7232687600,11980,11990,11990,11970,624
20240723,145900,7225211940,11990,11980,11990,11970,1136
20240723,145800,7211601710,11990,11990,11990,11970,189
20240723,145700,7209339240,11980,11960,11980,11960,1727
20240723,145600,7188667060,11960,11950,11970,11950,1229
20240723,145500,7173968040,11960,11960,11960,11950,1072
20240723,145400,7161147700,11970,11950,11970,11950,1741
20240723,145300,7140323260,11960,11960,11970,11950,896
20240723,145200,7129611260,11960,11970,11970,11960,544
20240723,145100,7123102560,11960,11970,11970,11960,4317
20240723,145000,7071464150,11970,11980,11980,11970,1501
20240723,144900,7053492740,11970,11970,11970,11970,340
20240723,144800,7049422940,11980,11980,11990,11980,1923
20240723,144700,7026384390,11980,11980,11990,11980,711
20240723,144600,7017864360,11990,11990,11990,11980,365
20240723,144500,7013491490,11990,11990,11990,11990,36
20240723,144400,7013059850,11980,11980,11990,11980,436
20240723,144300,7007835180,11990,12000,12000,11990,1973
20240723,144200,6984178870,12000,12000,12010,11990,1619
20240723,144100,6964751620,11990,11990,11990,11980,1063
20240723,144000,6952006340,11990,11980,11990,11980,495
20240723,143900,6946075620,11980,11980,11980,11980,345
20240723,143800,6941942520,11980,11990,11990,11980,374
20240723,143700,6937461740,11980,11980,11990,11980,448
20240723,143600,6932094650,11980,11990,11990,11980,399
20240723,143500,6927314610,11980,11990,11990,11980,614
20240723,143400,6919955290,11990,11990,11990,11990,1536
20240723,143300,6901538650,11990,11990,11990,11990,220
20240723,143200,6898900850,11990,11990,12000,11990,19
20240723,143100,6898673010,12000,12010,12010,11990,913
20240723,143000,6887716970,12000,11990,12000,11990,1123
20240723,142900,6874241830,11990,11990,12000,11990,609
20240723,142800,6866939320,12000,12000,12000,12000,44
20240723,142700,6866411320,12000,12000,12000,12000,42
20240723,142600,6865907320,12000,12000,12000,12000,172
20240723,142500,6863843320,11990,11990,12000,11980,1710
20240723,142400,6843327950,11980,12010,12010,11980,623
20240723,142300,6835856960,12010,12010,12010,11990,2740
20240723,142200,6802994000,12010,12010,12010,12010,193
20240723,142100,6800676070,12010,12010,12010,12010,43
20240723,142000,6800159640,12000,12000,12000,12000,1304
20240723,141900,6784511640,12000,11990,12000,11990,407
20240723,141800,6779628710,11990,11990,11990,11990,299
20240723,141700,6776043700,11990,12000,12000,11990,14
20240723,141600,6775875750,12000,11990,12000,11990,1044
20240723,141500,6763352930,11990,12000,12000,11990,389
20240723,141400,6758684950,12000,12000,12000,12000,1289
20240723,141300,6743216950,12000,12000,12000,12000,428
20240723,141200,6738080950,12000,12000,12000,12000,337
20240723,141100,6734036950,12000,12000,12000,12000,509
20240723,141000,6727928950,12010,12030,12030,12010,1059
20240723,140900,6715194440,12030,12010,12050,12010,2275
20240723,140800,6687818620,12000,11990,12000,11980,3259
20240723,140700,6648725480,11990,11990,11990,11980,322
20240723,140600,6644864920,11990,11990,11990,11980,296
20240723,140500,6641316880,11990,11990,11990,11990,776
20240723,140400,6632012640,11990,11990,11990,11980,1699
20240723,140300,6611642630,11990,11990,11990,11980,498
20240723,140200,6605672440,11980,11990,11990,11980,113
20240723,140100,6604318110,11990,11990,11990,11990,16
20240723,140000,6604126270,11990,11980,11990,11980,217
20240723,135900,6601526500,11980,11980,11980,11980,300
20240723,135800,6597932500,11980,11980,11980,11980,11
20240723,135700,6597800720,11980,11990,11990,11980,62
20240723,135600,6597057720,11990,11990,11990,11990,104
20240723,135500,6595810760,11990,11990,11990,11990,142
20240723,135400,6594108180,11990,11990,12000,11990,143
20240723,135300,6592393490,11990,11990,12000,11990,300
20240723,135200,6588796140,11970,11980,11980,11970,562
20240723,135100,6582064500,11980,11980,11990,11980,1022
20240723,135000,6569819630,11970,11990,11990,11970,265
20240723,134900,6566645020,11980,11990,11990,11980,2068
20240723,134800,6541860630,11990,11990,11990,11990,72
20240723,134700,6540997350,11990,11990,12000,11990,42
20240723,134600,6540493760,11990,11990,11990,11990,151
20240723,134500,6538683270,11990,11990,11990,11990,40
20240723,134400,6538203670,11990,11990,11990,11990,143
20240723,134300,6536489100,11990,12000,12000,11990,268
20240723,134200,6533275480,11990,12000,12000,11990,1137
20240723,134100,6519640170,11990,12010,12010,11990,243
20240723,134000,6516726130,12010,12010,12010,12000,1984
20240723,133900,6492909300,12010,11990,12010,11990,60
20240723,133800,6492189230,11990,11990,11990,11990,258
20240723,133700,6489095810,11990,11990,11990,11980,136
20240723,133600,6487466050,11990,11980,11990,11980,75
20240723,133500,6486566810,11990,11980,11990,11980,315
20240723,133400,6482793090,11990,12000,12000,11990,7082
20240723,133300,6397837680,12000,12000,12010,12000,470
20240723,133200,6392195670,12010,12000,12010,12000,830
20240723,133100,6382228370,12010,12010,12010,12010,1011
20240723,133000,6370086260,12020,12020,12020,12020,10
20240723,132900,6369966060,12010,12020,12030,12010,622
20240723,132800,6362489630,12030,12020,12030,12020,40
20240723,132700,6362008450,12020,12030,12030,12010,4311
20240723,132600,6310171330,12040,12040,12040,12040,1345
20240723,132500,6293977530,12040,12040,12060,12040,150
20240723,132400,6292170880,12060,12050,12060,12050,428
20240723,132300,6287013460,12050,12050,12050,12050,630
20240723,132200,6279421960,12050,12050,12060,12050,22
20240723,132100,6279156850,12060,12050,12060,12050,444
20240723,132000,6273802600,12060,12040,12060,12030,5488
20240723,131900,6207675280,12040,12050,12050,12040,1836
20240723,131800,6185567850,12040,12040,12050,12040,290
20240723,131700,6182075850,12040,12040,12040,12040,278
20240723,131600,6178728730,12040,12040,12050,12040,1510
20240723,131500,6160535080,12050,12040,12050,12040,1138
20240723,131400,6146830700,12050,12050,12050,12040,103
20240723,131300,6145589580,12050,12040,12050,12040,257
20240723,131200,6142494480,12040,12040,12050,12040,1317
20240723,131100,6126628380,12050,12040,12050,12040,145
20240723,131000,6124881610,12040,12040,12040,12030,753
20240723,130900,6115815590,12040,12040,12040,12030,2226
20240723,130800,6089014990,12040,12040,12040,12040,10
20240723,130700,6088894590,12040,12030,12040,12030,405
20240723,130600,6084020300,12030,12030,12030,12030,213
20240723,130500,6081457910,12040,12040,12040,12040,270
20240723,130400,6078207110,12040,12060,12060,12040,1282
20240723,130300,6062771010,12050,12040,12080,12010,14898
20240723,130200,5883103050,12040,11990,12040,11990,12227
20240723,130100,5736310110,12000,11990,12000,11990,341
20240723,130000,5732219490,11990,11980,11990,11980,2667
20240723,125900,5700251210,11990,11980,11990,11980,2
20240723,125800,5700227240,11980,11990,11990,11980,261
20240723,125700,5697099740,11980,11990,11990,11980,180
20240723,125600,5694941590,11980,11990,11990,11980,159
20240723,125500,5693035560,11980,11980,11980,11980,176
20240723,125400,5690927080,11990,11990,11990,11980,2322
20240723,125300,5663086690,11990,12000,12000,11990,255
20240723,125200,5660029200,12000,12000,12000,11990,2277
20240723,125100,5632705580,12000,11990,12000,11990,1007
20240723,125000,5620622690,11990,12000,12000,11990,1412
20240723,124900,5603679230,11990,11970,12000,11970,6988
20240723,124800,5519950160,11960,11970,11970,11960,39
20240723,124700,5519483710,11970,11970,11970,11960,136
20240723,124600,5517856360,11960,11960,11960,11960,463
20240723,124500,5512318880,11960,11960,11960,11960,18
20240723,124400,5512103600,11960,11960,11970,11960,309
20240723,124300,5508407950,11970,11960,11970,11960,51
20240723,124200,5507797980,11960,11960,11960,11960,435
20240723,124100,5502595380,11970,11960,11970,11960,499
20240723,124000,5496627330,11960,11960,11970,11960,610
20240723,123900,5489331720,11960,11960,11960,11950,140
20240723,123800,5487658150,11960,11970,11970,11960,695
20240723,123700,5479343450,11970,11970,11980,11970,834
20240723,123600,5469360450,11970,11970,11980,11970,234
20240723,123500,5466559430,11970,11960,11980,11960,993
20240723,123400,5454675720,11970,11970,11970,11960,355
20240723,123300,5450427880,11970,11950,11970,11950,388
20240723,123200,5445787290,11950,11950,11950,11950,288
20240723,123100,5442345690,11950,11960,11960,11950,40
20240723,123000,5441867680,11960,11960,11970,11960,667
20240723,122900,5433890350,11960,11960,11960,11960,418
20240723,122800,5428891070,11960,11970,11970,11960,452
20240723,122700,5423481740,11970,11950,11970,11950,4725
20240723,122600,5366977410,11940,11930,11940,11930,1645
20240723,122500,5347342920,11920,11930,11930,11920,58
20240723,122400,5346651530,11920,11930,11930,11920,197
20240723,122300,5344303130,11930,11920,11930,11920,146
20240723,122200,5342562740,11920,11930,11930,11920,1134
20240723,122100,5329036860,11930,11940,11940,11930,185
20240723,122000,5326829740,11940,11930,11940,11930,977
20240723,121900,5315174110,11930,11930,11930,11930,259
20240723,121800,5312084240,11930,11930,11930,11930,698
20240723,121700,5303757100,11940,11940,11940,11930,113
20240723,121600,5302407920,11940,11930,11940,11930,128
20240723,121500,5300879980,11930,11930,11930,11930,301
20240723,121400,5297289050,11940,11940,11940,11940,2488
20240723,121300,5267582330,11940,11930,11940,11930,2475
20240723,121200,5238040730,11930,11930,11940,11930,169
20240723,121100,5236023920,11940,11930,11940,11930,5
20240723,121000,5235964230,11930,11930,11930,11930,38
20240723,120900,5235510890,11940,11940,11940,11930,2160
20240723,120800,5209726210,11940,11940,11940,11940,341
20240723,120700,5205654670,11950,11940,11950,11940,115
20240723,120600,5204281440,11950,11940,11950,11940,51
20240723,120500,5203672380,11950,11940,11950,11940,140
20240723,120400,5201999770,11940,11940,11940,11940,38
20240723,120300,5201546050,11950,11940,11950,11940,61
20240723,120200,5200817450,11940,11940,11950,11940,1146
20240723,120100,5187126240,11940,11910,11950,11910,3350
20240723,120000,5147143770,11910,11910,11910,11910,916
20240723,115900,5136234210,11910,11920,11920,11910,262
20240723,115800,5133111850,11910,11910,11910,11910,140
20240723,115700,5131444450,11910,11920,11920,11910,43
20240723,115600,5130932270,11910,11910,11910,11910,538
20240723,115500,5124524690,11900,11900,11900,11900,89
20240723,115400,5123465590,11900,11910,11910,11900,1256
20240723,115300,5108509630,11910,11910,11920,11910,547
20240723,115200,5101994260,11920,11920,11920,11920,1426
20240723,115100,5084996340,11920,11930,11940,11920,134
20240723,115000,5083398290,11930,11930,11930,11930,308
20240723,114900,5079723850,11930,11930,11940,11930,543
20240723,114800,5073245750,11930,11940,11940,11930,276
20240723,114700,5069952970,11930,11930,11930,11920,656
20240723,114600,5062127270,11930,11930,11930,11930,284
20240723,114500,5058739150,11930,11930,11930,11930,163
20240723,114400,5056794560,11930,11930,11930,11930,654
20240723,114300,5048992340,11930,11940,11940,11930,58
20240723,114200,5048300300,11940,11960,11960,11940,183
20240723,114100,5046115020,11940,11950,11950,11940,363
20240723,114000,5041777920,11950,11950,11950,11950,165
20240723,113900,5039806170,11950,11930,11970,11930,3273
20240723,113800,5000735790,11930,11930,11940,11930,361
20240723,113700,4996429050,11930,11930,11930,11930,295
20240723,113600,4992909700,11930,11930,11930,11930,2206
20240723,113500,4966592120,11940,11950,11950,11930,2026
20240723,113400,4942393670,11960,11950,11960,11950,411
20240723,113300,4937482180,11950,11970,11970,11950,463
20240723,113200,4931948340,11950,11960,11970,11950,640
20240723,113100,4924296610,11960,11970,11970,11960,50
20240723,113000,4923698490,11970,11980,11980,11970,163
20240723,112900,4921747370,11980,11960,11980,11960,597
20240723,112800,4914604150,11960,11950,11960,11950,7
20240723,112700,4914520450,11960,11970,11970,11960,489
20240723,112600,4908670010,11970,11970,11970,11970,34
20240723,112500,4908263030,11970,11940,11980,11940,2730
20240723,112400,4875606680,11940,11930,11940,11930,484
20240723,112300,4869827730,11940,11940,11940,11940,437
20240723,112200,4864609950,11940,11950,11950,11940,445
20240723,112100,4859295540,11940,11940,11940,11940,289
20240723,112000,4855844880,11950,11940,11950,11940,536
20240723,111900,4849444980,11940,11940,11940,11940,288
20240723,111800,4846006260,11940,11940,11940,11940,50
20240723,111700,4845409260,11940,11940,11960,11930,3278
20240723,111600,4806288770,11960,11960,11960,11940,573
20240723,111500,4799442260,11960,11950,11960,11950,290
20240723,111400,4795976750,11960,11950,11960,11950,321
20240723,111300,4792140790,11950,11950,11950,11950,1290
20240723,111200,4776725290,11960,11960,11960,11960,97
20240723,111100,4775565170,11960,11950,11960,11950,139
20240723,111000,4773903110,11960,11960,11970,11960,666
20240723,110900,4765937730,11960,11960,11970,11960,1187
20240723,110800,4751738420,11970,11970,11970,11960,111
20240723,110700,4750409980,11960,11960,11970,11960,230
20240723,110600,4747659090,11960,11960,11960,11960,1
20240723,110500,4747647130,11980,11960,11980,11960,1009
20240723,110400,4735571050,11960,11960,11960,11960,140
20240723,110300,4733896650,11960,11960,11970,11960,614
20240723,110200,4726550970,11980,11970,11980,11970,874
20240723,110100,4716089170,11970,11950,11970,11950,1170
20240723,110000,4702089890,11960,11970,11970,11960,1782
20240723,105900,4680768180,11970,11970,11970,11960,37
20240723,105800,4680325530,11960,12000,12000,11960,1646
20240723,105700,4660613950,12000,11940,12000,11940,4910
20240723,105600,4601835380,11930,11920,11960,11920,2954
20240723,105500,4566562370,11920,11920,11920,11920,283
20240723,105400,4563189010,11920,11920,11940,11910,1836
20240723,105300,4541304110,11910,11900,11910,11900,1000
20240723,105200,4529400310,11900,11910,11910,11900,1572
20240723,105100,4510693500,11900,11900,11900,11900,233
20240723,105000,4507920800,11900,11900,11910,11900,1299
20240723,104900,4492453110,11900,11910,11910,11900,662
20240723,104800,4484575300,11900,11900,11910,11900,153
20240723,104700,4482754550,11910,11910,11910,11900,725
20240723,104600,4474120940,11920,11910,11920,11910,845
20240723,104500,4464056980,11910,11910,11920,11910,310
20240723,104400,4460364850,11920,11900,11920,11890,2528
20240723,104300,4430282060,11900,11900,11900,11880,5545
20240723,104200,4364349280,11890,11900,11900,11890,2319
20240723,104100,4336770620,11890,11900,11900,11890,1841
20240723,104000,4314879350,11900,11900,11900,11890,285
20240723,103900,4311488230,11900,11900,11900,11900,297
20240723,103800,4307953930,11910,11940,11940,11900,6897
20240723,103700,4225769830,11940,11940,11940,11930,750
20240723,103600,4216817840,11940,11950,11950,11940,354
20240723,103500,4212589040,11950,11940,11950,11940,334
20240723,103400,4208598490,11940,11960,11960,11940,1031
20240723,103300,4196275830,11960,11950,11980,11940,1266
20240723,103200,4181141440,11950,11930,11950,11930,951
20240723,103100,4169792550,11920,11910,11920,11900,7346
20240723,103000,4082317200,11910,11910,11910,11910,385
20240723,102900,4077731850,11910,11920,11920,11910,510
20240723,102800,4071655340,11920,11930,11930,11920,1955
20240723,102700,4048349930,11930,11930,11930,11920,1133
20240723,102600,4034833620,11930,11930,11930,11920,369
20240723,102500,4030432790,11920,11930,11930,11920,784
20240723,102400,4021079680,11940,11930,11940,11930,399
20240723,102300,4016316730,11940,11950,11950,11930,429
20240723,102200,4011196260,11940,11960,11960,11940,1913
20240723,102100,3988346520,11960,11930,11960,11930,4896
20240723,102000,3929891860,11920,11940,11940,11920,723
20240723,101900,3921263540,11930,11920,11930,11910,4651
20240723,101800,3865821450,11910,11910,11920,11900,5381
20240723,101700,3801760820,11920,11930,11930,11920,2658
20240723,101600,3770060660,11940,11940,11940,11930,1050
20240723,101500,3757524040,11940,11940,11940,11930,712
20240723,101400,3749024380,11940,11920,11940,11920,2384
20240723,101300,3720570130,11920,11910,11920,11910,586
20240723,101200,3713585660,11910,11920,11920,11910,1760
20240723,101100,3692620270,11920,11920,11920,11910,748
20240723,101000,3683704410,11920,11930,11930,11910,2346
20240723,100900,3655738400,11930,11920,11930,11920,2987
20240723,100800,3620115100,11930,11930,11930,11920,1359
20240723,100700,3603906390,11930,11930,11940,11930,1527
20240723,100600,3585687880,11930,11930,11930,11920,1198
20240723,100500,3571398530,11920,11930,11930,11920,2802
20240723,100400,3537982800,11930,11930,11940,11920,2224
20240723,100300,3511453700,11940,11940,11940,11920,1192
20240723,100200,3497234080,11930,11930,11940,11930,143
20240723,100100,3495528070,11930,11950,11950,11930,1115
20240723,100000,3482214710,11950,11950,11960,11940,2477
20240723,095900,3452615060,11940,11940,11950,11930,1927
20240723,095800,3429604840,11950,11950,11950,11940,573
20240723,095700,3422758890,11950,11940,11960,11930,2547
20240723,095600,3392325060,11940,11960,11960,11940,699
20240723,095500,3383977650,11950,11940,11960,11940,1114
20240723,095400,3370667960,11940,11930,11940,11910,3522
20240723,095300,3328659160,11920,11960,11960,11920,3832
20240723,095200,3282921030,11950,11950,11960,11940,1493
20240723,095100,3265079290,11960,11990,11990,11950,3214
20240723,095000,3226618820,11980,11980,11990,11980,948
20240723,094900,3215256200,11980,12000,12000,11980,1554
20240723,094800,3196626660,12000,12000,12010,12000,1330
20240723,094700,3180665960,12000,11980,12010,11980,2171
20240723,094600,3154617210,11990,11990,11990,11980,367
20240723,094500,3150217180,11980,12010,12010,11980,7098
20240723,094400,3065097190,12010,12010,12010,12000,889
20240723,094300,3054420790,12010,12000,12010,12000,1568
20240723,094200,3035590770,12010,12000,12010,12000,844
20240723,094100,3025461490,12000,11990,12000,11990,1965
20240723,094000,3001891650,11980,11950,11990,11950,1430
20240723,093900,2984768890,11950,11950,11960,11950,1906
20240723,093800,2961982730,11950,11960,11970,11950,942
20240723,093700,2950718060,11960,11980,11980,11960,1961
20240723,093600,2927250420,11970,11980,11990,11970,294
20240723,093500,2923728210,11990,11990,11990,11980,1462
20240723,093400,2906212050,12000,12000,12000,11980,1503
20240723,093300,2888198150,11990,12010,12010,11990,1347
20240723,093200,2872034260,12020,12020,12020,12010,1094
20240723,093100,2858884400,12030,12030,12030,12020,506
20240723,093000,2852801460,12030,12020,12040,12000,4486
20240723,092900,2798853400,12020,12020,12030,12020,726
20240723,092800,2790125540,12030,12010,12050,11980,14418
20240723,092700,2616778680,12010,12010,12010,12000,1104
20240723,092600,2603523050,12010,12000,12010,12000,458
20240723,092500,2598024310,12000,12000,12010,12000,1032
20240723,092400,2585633450,12010,12020,12030,12010,1280
20240723,092300,2570253190,12030,12010,12030,12000,4597
20240723,092200,2515039440,12010,12030,12040,12010,2509
20240723,092100,2484876520,12040,11980,12040,11970,8407
20240723,092000,2383990420,11990,12020,12020,11990,4742
20240723,091900,2327049590,12030,12030,12030,12020,8434
20240723,091800,2225628420,12030,12050,12050,12030,1683
20240723,091700,2205362730,12050,12040,12050,12030,2160
20240723,091600,2179361840,12040,12020,12070,12020,11936
20240723,091500,2035584030,12020,12010,12030,12010,1997
20240723,091400,2011572350,12030,12020,12030,12020,1531
20240723,091300,1993167140,12010,12040,12040,12010,1631
20240723,091200,1973542670,12040,11980,12040,11980,12572
20240723,091100,1822440590,11990,11990,12000,11980,868
20240723,091000,1812036310,11990,12010,12020,11960,1883
20240723,090900,1789477140,12030,12000,12030,11950,8122
20240723,090800,1691957600,12010,12020,12030,11970,8928
20240723,090700,1584841270,12040,12020,12040,12000,5843
20240723,090600,1514602530,12040,11960,12040,11950,11322
20240723,090500,1378675300,11960,11960,11980,11950,2091
20240723,090400,1353658230,11960,12020,12030,11950,6590
20240723,090300,1274582750,12020,11920,12040,11920,23169
20240723,090200,996907550,11920,11900,11920,11880,6440
20240723,090100,920321260,11900,11840,11920,11820,10982
20240723,090000,789846380,11840,11740,11900,11740,67154