stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,213300,840887982,1161,1161,1161,1161,13678
20240723,213200,840887982,1161,1161,1161,1161,0
20240723,213100,840887982,1161,1161,1161,1161,0
20240723,213000,840887982,1161,1161,1161,1161,0
20240723,212900,840887982,1161,1161,1161,1161,0
20240723,212800,840887982,1161,1161,1161,1161,0
20240723,212700,840887982,1161,1161,1161,1161,0
20240723,212600,840887982,1161,1161,1161,1161,0
20240723,212500,840887982,1161,1161,1161,1161,0
20240723,212400,840887982,1161,1161,1161,1161,0
20240723,212300,840887982,1161,1161,1161,1161,0
20240723,212200,840887982,1161,1161,1161,1161,0
20240723,212100,840887982,1161,1161,1161,1161,0
20240723,212000,840887982,1161,1161,1161,1161,0
20240723,211900,840887982,1161,1161,1161,1161,0
20240723,211800,840887982,1161,1161,1161,1161,0
20240723,211700,840887982,1161,1161,1161,1161,0
20240723,211600,840887982,1161,1161,1161,1161,0
20240723,211500,840887982,1161,1161,1161,1161,0
20240723,211400,840887982,1161,1161,1161,1161,0
20240723,211300,840887982,1161,1161,1161,1161,0
20240723,211200,840887982,1161,1161,1161,1161,0
20240723,211100,840887982,1161,1161,1161,1161,0
20240723,211000,840887982,1161,1161,1161,1161,0
20240723,210900,840887982,1161,1161,1161,1161,0
20240723,210800,840887982,1161,1161,1161,1161,0
20240723,210700,840887982,1161,1161,1161,1161,0
20240723,210600,840887982,1161,1161,1161,1161,0
20240723,210500,840887982,1161,1161,1161,1161,0
20240723,210400,840887982,1161,1161,1161,1161,0
20240723,210300,840887982,1161,1161,1161,1161,13678
20240723,210200,840887982,1161,1161,1161,1161,0
20240723,210100,840887982,1161,1161,1161,1161,0
20240723,210000,840887982,1161,1161,1161,1161,0
20240723,205900,840887982,1161,1161,1161,1161,0
20240723,205800,840887982,1161,1161,1161,1161,0
20240723,205700,840887982,1161,1161,1161,1161,0
20240723,205600,840887982,1161,1161,1161,1161,0
20240723,205500,840887982,1161,1161,1161,1161,0
20240723,205400,840887982,1161,1161,1161,1161,0
20240723,205300,840887982,1161,1161,1161,1161,0
20240723,205200,840887982,1161,1161,1161,1161,0
20240723,205100,840887982,1161,1161,1161,1161,0
20240723,205000,840887982,1161,1161,1161,1161,0
20240723,204900,840887982,1161,1161,1161,1161,0
20240723,204800,840887982,1161,1161,1161,1161,0
20240723,204700,840887982,1161,1161,1161,1161,0
20240723,204600,840887982,1161,1161,1161,1161,0
20240723,204500,840887982,1161,1161,1161,1161,0
20240723,204400,840887982,1161,1161,1161,1161,0
20240723,204300,840887982,1161,1161,1161,1161,0
20240723,204200,840887982,1161,1161,1161,1161,0
20240723,204100,840887982,1161,1161,1161,1161,0
20240723,204000,840887982,1161,1161,1161,1161,0
20240723,203900,840887982,1161,1161,1161,1161,0
20240723,203800,840887982,1161,1161,1161,1161,0
20240723,203700,840887982,1161,1161,1161,1161,0
20240723,203600,840887982,1161,1161,1161,1161,0
20240723,203500,840887982,1161,1161,1161,1161,0
20240723,203400,840887982,1161,1161,1161,1161,0
20240723,203300,840887982,1161,1161,1161,1161,13678
20240723,203200,840887982,1161,1161,1161,1161,0
20240723,203100,840887982,1161,1161,1161,1161,0
20240723,203000,840887982,1161,1161,1161,1161,0
20240723,202900,840887982,1161,1161,1161,1161,0
20240723,202800,840887982,1161,1161,1161,1161,0
20240723,202700,840887982,1161,1161,1161,1161,0
20240723,202600,840887982,1161,1161,1161,1161,0
20240723,202500,840887982,1161,1161,1161,1161,0
20240723,202400,840887982,1161,1161,1161,1161,0
20240723,202300,840887982,1161,1161,1161,1161,0
20240723,202200,840887982,1161,1161,1161,1161,0
20240723,202100,840887982,1161,1161,1161,1161,0
20240723,202000,840887982,1161,1161,1161,1161,0
20240723,201900,840887982,1161,1161,1161,1161,0
20240723,201800,840887982,1161,1161,1161,1161,0
20240723,201700,840887982,1161,1161,1161,1161,0
20240723,201600,840887982,1161,1161,1161,1161,0
20240723,201500,840887982,1161,1161,1161,1161,0
20240723,201400,840887982,1161,1161,1161,1161,0
20240723,201300,840887982,1161,1161,1161,1161,0
20240723,201200,840887982,1161,1161,1161,1161,0
20240723,201100,840887982,1161,1161,1161,1161,0
20240723,201000,840887982,1161,1161,1161,1161,0
20240723,200900,840887982,1161,1161,1161,1161,0
20240723,200800,840887982,1161,1161,1161,1161,0
20240723,200700,840887982,1161,1161,1161,1161,0
20240723,200600,840887982,1161,1161,1161,1161,0
20240723,200500,840887982,1161,1161,1161,1161,0
20240723,200400,840887982,1161,1161,1161,1161,0
20240723,200300,840887982,1161,1161,1161,1161,13678
20240723,200200,840887982,1161,1161,1161,1161,0
20240723,200100,840887982,1161,1161,1161,1161,0
20240723,200000,840887982,1161,1161,1161,1161,0
20240723,195900,840887982,1161,1161,1161,1161,0
20240723,195800,840887982,1161,1161,1161,1161,0
20240723,195700,840887982,1161,1161,1161,1161,0
20240723,195600,840887982,1161,1161,1161,1161,0
20240723,195500,840887982,1161,1161,1161,1161,0
20240723,195400,840887982,1161,1161,1161,1161,0
20240723,195300,840887982,1161,1161,1161,1161,0
20240723,195200,840887982,1161,1161,1161,1161,0
20240723,195100,840887982,1161,1161,1161,1161,0
20240723,195000,840887982,1161,1161,1161,1161,0
20240723,194900,840887982,1161,1161,1161,1161,0
20240723,194800,840887982,1161,1161,1161,1161,0
20240723,194700,840887982,1161,1161,1161,1161,0
20240723,194600,840887982,1161,1161,1161,1161,0
20240723,194500,840887982,1161,1161,1161,1161,0
20240723,194400,840887982,1161,1161,1161,1161,0
20240723,194300,840887982,1161,1161,1161,1161,0
20240723,194200,840887982,1161,1161,1161,1161,0
20240723,194100,840887982,1161,1161,1161,1161,0
20240723,194000,840887982,1161,1161,1161,1161,0
20240723,193900,840887982,1161,1161,1161,1161,0
20240723,193800,840887982,1161,1161,1161,1161,0
20240723,193700,840887982,1161,1161,1161,1161,0
20240723,193600,840887982,1161,1161,1161,1161,0
20240723,193500,840887982,1161,1161,1161,1161,0
20240723,193400,840887982,1161,1161,1161,1161,0
20240723,193300,840887982,1161,1161,1161,1161,13678
20240723,193200,840887982,1161,1161,1161,1161,0
20240723,193100,840887982,1161,1161,1161,1161,0
20240723,193000,840887982,1161,1161,1161,1161,0
20240723,192900,840887982,1161,1161,1161,1161,0
20240723,192800,840887982,1161,1161,1161,1161,0
20240723,192700,840887982,1161,1161,1161,1161,0
20240723,192600,840887982,1161,1161,1161,1161,0
20240723,192500,840887982,1161,1161,1161,1161,0
20240723,192400,840887982,1161,1161,1161,1161,0
20240723,192300,840887982,1161,1161,1161,1161,0
20240723,192200,840887982,1161,1161,1161,1161,0
20240723,192100,840887982,1161,1161,1161,1161,0
20240723,192000,840887982,1161,1161,1161,1161,0
20240723,191900,840887982,1161,1161,1161,1161,0
20240723,191800,840887982,1161,1161,1161,1161,0
20240723,191700,840887982,1161,1161,1161,1161,0
20240723,191600,840887982,1161,1161,1161,1161,0
20240723,191500,840887982,1161,1161,1161,1161,0
20240723,191400,840887982,1161,1161,1161,1161,0
20240723,191300,840887982,1161,1161,1161,1161,0
20240723,191200,840887982,1161,1161,1161,1161,0
20240723,191100,840887982,1161,1161,1161,1161,0
20240723,191000,840887982,1161,1161,1161,1161,0
20240723,190900,840887982,1161,1161,1161,1161,0
20240723,190800,840887982,1161,1161,1161,1161,0
20240723,190700,840887982,1161,1161,1161,1161,0
20240723,190600,840887982,1161,1161,1161,1161,0
20240723,190500,840887982,1161,1161,1161,1161,0
20240723,190400,840887982,1161,1161,1161,1161,0
20240723,190300,840887982,1161,1161,1161,1161,13678
20240723,190200,840887982,1161,1161,1161,1161,0
20240723,190100,840887982,1161,1161,1161,1161,0
20240723,190000,840887982,1161,1161,1161,1161,0
20240723,185900,840887982,1161,1161,1161,1161,0
20240723,185800,840887982,1161,1161,1161,1161,0
20240723,185700,840887982,1161,1161,1161,1161,0
20240723,185600,840887982,1161,1161,1161,1161,0
20240723,185500,840887982,1161,1161,1161,1161,0
20240723,185400,840887982,1161,1161,1161,1161,0
20240723,185300,840887982,1161,1161,1161,1161,0
20240723,185200,840887982,1161,1161,1161,1161,0
20240723,185100,840887982,1161,1161,1161,1161,0
20240723,185000,840887982,1161,1161,1161,1161,0
20240723,184900,840887982,1161,1161,1161,1161,0
20240723,184800,840887982,1161,1161,1161,1161,0
20240723,184700,840887982,1161,1161,1161,1161,0
20240723,184600,840887982,1161,1161,1161,1161,0
20240723,184500,840887982,1161,1161,1161,1161,0
20240723,184400,840887982,1161,1161,1161,1161,0
20240723,184300,840887982,1161,1161,1161,1161,0
20240723,184200,840887982,1161,1161,1161,1161,0
20240723,184100,840887982,1161,1161,1161,1161,0
20240723,184000,840887982,1161,1161,1161,1161,0
20240723,183900,840887982,1161,1161,1161,1161,0
20240723,183800,840887982,1161,1161,1161,1161,0
20240723,183700,840887982,1161,1161,1161,1161,0
20240723,183600,840887982,1161,1161,1161,1161,0
20240723,183500,840887982,1161,1161,1161,1161,0
20240723,183400,840887982,1161,1161,1161,1161,0
20240723,183300,840887982,1161,1161,1161,1161,13678
20240723,183200,840887982,1161,1161,1161,1161,0
20240723,183100,840887982,1161,1161,1161,1161,0
20240723,183000,840887982,1161,1161,1161,1161,0
20240723,182900,840887982,1161,1161,1161,1161,0
20240723,182800,840887982,1161,1161,1161,1161,0
20240723,182700,840887982,1161,1161,1161,1161,0
20240723,182600,840887982,1161,1161,1161,1161,0
20240723,182500,840887982,1161,1161,1161,1161,0
20240723,182400,840887982,1161,1161,1161,1161,0
20240723,182300,840887982,1161,1161,1161,1161,0
20240723,182200,840887982,1161,1161,1161,1161,0
20240723,182100,840887982,1161,1161,1161,1161,0
20240723,182000,840887982,1161,1161,1161,1161,0
20240723,181900,840887982,1161,1161,1161,1161,0
20240723,181800,840887982,1161,1161,1161,1161,0
20240723,181700,840887982,1161,1161,1161,1161,0
20240723,181600,840887982,1161,1161,1161,1161,0
20240723,181500,840887982,1161,1161,1161,1161,0
20240723,181400,840887982,1161,1161,1161,1161,0
20240723,181300,840887982,1161,1161,1161,1161,0
20240723,181200,840887982,1161,1161,1161,1161,0
20240723,181100,840887982,1161,1161,1161,1161,0
20240723,181000,840887982,1161,1161,1161,1161,0
20240723,180900,840887982,1161,1161,1161,1161,0
20240723,180800,840887982,1161,1161,1161,1161,0
20240723,180700,840887982,1161,1161,1161,1161,0
20240723,180600,840887982,1161,1161,1161,1161,0
20240723,180500,840887982,1161,1161,1161,1161,0
20240723,180400,840887982,1161,1161,1161,1161,0
20240723,180300,840887982,1161,1161,1161,1161,13678
20240723,180200,840887982,1161,1161,1161,1161,0
20240723,180100,840887982,1161,1161,1161,1161,0
20240723,180000,840887982,1161,1161,1161,1161,0
20240723,175900,840887982,1161,1161,1161,1161,0
20240723,175800,840887982,1161,1161,1161,1161,0
20240723,175700,840887982,1161,1161,1161,1161,0
20240723,175600,840887982,1161,1161,1161,1161,0
20240723,175500,840887982,1161,1161,1161,1161,0
20240723,175400,840887982,1161,1161,1161,1161,0
20240723,175300,840887982,1161,1161,1161,1161,0
20240723,175200,840887982,1161,1161,1161,1161,0
20240723,175100,840887982,1161,1161,1161,1161,0
20240723,175000,840887982,1161,1161,1161,1161,0
20240723,174900,840887982,1161,1161,1161,1161,0
20240723,174800,840887982,1161,1161,1161,1161,0
20240723,174700,840887982,1161,1161,1161,1161,0
20240723,174600,840887982,1161,1161,1161,1161,0
20240723,174500,840887982,1161,1161,1161,1161,0
20240723,174400,840887982,1161,1161,1161,1161,0
20240723,174300,840887982,1161,1161,1161,1161,0
20240723,174200,840887982,1161,1161,1161,1161,0
20240723,174100,840887982,1161,1161,1161,1161,0
20240723,174000,840887982,1161,1161,1161,1161,0
20240723,173900,840887982,1161,1161,1161,1161,0
20240723,173800,840887982,1161,1161,1161,1161,0
20240723,173700,840887982,1161,1161,1161,1161,0
20240723,173600,840887982,1161,1161,1161,1161,0
20240723,173500,840887982,1161,1161,1161,1161,0
20240723,173400,840887982,1161,1161,1161,1161,0
20240723,173300,840887982,1161,1161,1161,1161,13678
20240723,173200,840887982,1161,1161,1161,1161,0
20240723,173100,840887982,1161,1161,1161,1161,0
20240723,173000,840887982,1161,1161,1161,1161,0
20240723,172900,840887982,1161,1161,1161,1161,0
20240723,172800,840887982,1161,1161,1161,1161,0
20240723,172700,840887982,1161,1161,1161,1161,0
20240723,172600,840887982,1161,1161,1161,1161,0
20240723,172500,840887982,1161,1161,1161,1161,0
20240723,172400,840887982,1161,1161,1161,1161,0
20240723,172300,840887982,1161,1161,1161,1161,0
20240723,172200,840887982,1161,1161,1161,1161,0
20240723,172100,840887982,1161,1161,1161,1161,0
20240723,172000,840887982,1161,1161,1161,1161,0
20240723,171900,840887982,1161,1161,1161,1161,0
20240723,171800,840887982,1161,1161,1161,1161,0
20240723,171700,840887982,1161,1161,1161,1161,0
20240723,171600,840887982,1161,1161,1161,1161,0
20240723,171500,840887982,1161,1161,1161,1161,0
20240723,171400,840887982,1161,1161,1161,1161,0
20240723,171300,840887982,1161,1161,1161,1161,0
20240723,171200,840887982,1161,1161,1161,1161,0
20240723,171100,840887982,1161,1161,1161,1161,0
20240723,171000,840887982,1161,1161,1161,1161,0
20240723,170900,840887982,1161,1161,1161,1161,0
20240723,170800,840887982,1161,1161,1161,1161,0
20240723,170700,840887982,1161,1161,1161,1161,0
20240723,170600,840887982,1161,1161,1161,1161,0
20240723,170500,840887982,1161,1161,1161,1161,0
20240723,170400,840887982,1161,1161,1161,1161,0
20240723,170300,840887982,1161,1161,1161,1161,13678
20240723,170200,840887982,1161,1161,1161,1161,0
20240723,170100,840887982,1161,1161,1161,1161,0
20240723,170000,840887982,1161,1161,1161,1161,0
20240723,165900,840887982,1161,1161,1161,1161,0
20240723,165800,840887982,1161,1161,1161,1161,0
20240723,165700,840887982,1161,1161,1161,1161,0
20240723,165600,840887982,1161,1161,1161,1161,0
20240723,165500,840887982,1161,1161,1161,1161,0
20240723,165400,840887982,1161,1161,1161,1161,0
20240723,165300,840887982,1161,1161,1161,1161,0
20240723,165200,840887982,1161,1161,1161,1161,0
20240723,165100,840887982,1161,1161,1161,1161,0
20240723,165000,840887982,1161,1161,1161,1161,0
20240723,164900,840887982,1161,1161,1161,1161,0
20240723,164800,840887982,1161,1161,1161,1161,0
20240723,164700,840887982,1161,1161,1161,1161,0
20240723,164600,840887982,1161,1161,1161,1161,0
20240723,164500,840887982,1161,1161,1161,1161,0
20240723,164400,840887982,1161,1161,1161,1161,0
20240723,164300,840887982,1161,1161,1161,1161,0
20240723,164200,840887982,1161,1161,1161,1161,0
20240723,164100,840887982,1161,1161,1161,1161,0
20240723,164000,840887982,1161,1161,1161,1161,0
20240723,163900,840887982,1161,1161,1161,1161,0
20240723,163800,840887982,1161,1161,1161,1161,0
20240723,163700,840887982,1161,1161,1161,1161,0
20240723,163600,840887982,1161,1161,1161,1161,0
20240723,163500,840887982,1161,1161,1161,1161,0
20240723,163400,840887982,1161,1161,1161,1161,0
20240723,163300,840887982,1161,1161,1161,1161,13678
20240723,163200,840887982,1161,1161,1161,1161,0
20240723,163100,840887982,1161,1161,1161,1161,0
20240723,163000,840887982,1161,1161,1161,1161,0
20240723,162900,840887982,1161,1161,1161,1161,0
20240723,162800,840887982,1161,1161,1161,1161,0
20240723,162700,840887982,1161,1161,1161,1161,0
20240723,162600,840887982,1161,1161,1161,1161,0
20240723,162500,840887982,1161,1161,1161,1161,0
20240723,162400,840887982,1161,1161,1161,1161,0
20240723,162300,840887982,1161,1161,1161,1161,0
20240723,162200,840887982,1161,1161,1161,1161,0
20240723,162100,840887982,1161,1161,1161,1161,0
20240723,162000,840887982,1161,1161,1161,1161,0
20240723,161900,840887982,1161,1161,1161,1161,0
20240723,161800,840887982,1161,1161,1161,1161,0
20240723,161700,840887982,1161,1161,1161,1161,0
20240723,161600,840887982,1161,1161,1161,1161,0
20240723,161500,840887982,1161,1161,1161,1161,0
20240723,161400,840887982,1161,1161,1161,1161,0
20240723,161300,840887982,1161,1161,1161,1161,0
20240723,161200,840887982,1161,1161,1161,1161,0
20240723,161100,840887982,1161,1161,1161,1161,0
20240723,161000,840887982,1161,1161,1161,1161,0
20240723,160900,840887982,1161,1161,1161,1161,0
20240723,160800,840887982,1161,1161,1161,1161,0
20240723,160700,840887982,1161,1161,1161,1161,0
20240723,160600,840887982,1161,1161,1161,1161,0
20240723,160500,840887982,1161,1161,1161,1161,0
20240723,160400,840887982,1161,1161,1161,1161,0
20240723,160300,840887982,1161,1161,1161,1161,13678
20240723,160200,840887982,1161,1161,1161,1161,0
20240723,160100,840887982,1161,1161,1161,1161,0
20240723,160000,840887982,1161,1161,1161,1161,0
20240723,155900,840887982,1161,1161,1161,1161,0
20240723,155800,840887982,1161,1161,1161,1161,0
20240723,155700,840887982,1161,1161,1161,1161,0
20240723,155600,840887982,1161,1161,1161,1161,0
20240723,155500,840887982,1161,1161,1161,1161,0
20240723,155400,840887982,1161,1161,1161,1161,0
20240723,155300,840887982,1161,1161,1161,1161,0
20240723,155200,840887982,1161,1161,1161,1161,0
20240723,155100,840887982,1161,1161,1161,1161,0
20240723,155000,840887982,1161,1161,1161,1161,0
20240723,154900,840887982,1161,1161,1161,1161,0
20240723,154800,840887982,1161,1161,1161,1161,0
20240723,154700,840887982,1161,1161,1161,1161,0
20240723,154600,840887982,1161,1161,1161,1161,0
20240723,154500,840887982,1161,1161,1161,1161,0
20240723,154400,840887982,1161,1161,1161,1161,0
20240723,154300,840887982,1161,1161,1161,1161,0
20240723,154200,840887982,1161,1161,1161,1161,0
20240723,154100,840887982,1161,1161,1161,1161,0
20240723,154000,840887982,1161,1161,1161,1161,0
20240723,153900,840887982,1161,1161,1161,1161,0
20240723,153800,840887982,1161,1161,1161,1161,0
20240723,153700,840887982,1161,1161,1161,1161,0
20240723,153600,840887982,1161,1161,1161,1161,0
20240723,153500,840887982,1161,1161,1161,1161,0
20240723,153400,840887982,1161,1161,1161,1161,0
20240723,153300,840887982,1161,1161,1161,1161,13678
20240723,153200,840887982,1161,1161,1161,1161,0
20240723,153100,840887982,1161,1161,1161,1161,0
20240723,153000,840887982,1161,1161,1161,1161,13678
20240723,152900,825007824,1163,1163,1163,1163,0
20240723,152800,825007824,1163,1163,1163,1163,0
20240723,152700,825007824,1163,1163,1163,1163,0
20240723,152600,825007824,1163,1163,1163,1163,0
20240723,152500,825007824,1163,1163,1163,1163,0
20240723,152400,825007824,1163,1163,1163,1163,0
20240723,152300,825007824,1163,1163,1163,1163,0
20240723,152200,825007824,1163,1163,1163,1163,0
20240723,152100,825007824,1163,1163,1163,1163,0
20240723,152000,825007824,1163,1163,1163,1163,0
20240723,151900,825007824,1163,1164,1167,1163,1592
20240723,151800,823152892,1163,1161,1163,1161,1117
20240723,151700,821854915,1161,1161,1161,1161,1508
20240723,151600,820104127,1162,1165,1166,1162,5971
20240723,151500,813154646,1164,1167,1167,1164,3985
20240723,151400,808515871,1167,1167,1167,1167,186
20240723,151300,808298809,1167,1168,1168,1167,254
20240723,151200,808002389,1167,1169,1170,1167,3627
20240723,151100,803765105,1169,1170,1170,1169,620
20240723,151000,803039706,1170,1170,1171,1170,2417
20240723,150900,800211815,1170,1170,1171,1170,218
20240723,150800,799956588,1170,1170,1171,1170,328
20240723,150700,799572641,1171,1169,1171,1169,2196
20240723,150600,797003308,1170,1171,1171,1169,1644
20240723,150500,795079677,1170,1170,1171,1170,632
20240723,150400,794339609,1171,1170,1171,1170,1215
20240723,150300,792918056,1170,1169,1170,1169,601
20240723,150200,792214890,1169,1168,1169,1168,213
20240723,150100,791965894,1168,1168,1169,1168,152
20240723,150000,791788210,1168,1168,1169,1167,280
20240723,145900,791461089,1167,1168,1168,1167,429
20240723,145800,790960441,1168,1168,1168,1168,4
20240723,145700,790955769,1168,1168,1168,1168,4
20240723,145600,790951097,1170,1169,1170,1169,796
20240723,145500,790020565,1167,1170,1171,1167,9150
20240723,145400,779326421,1170,1170,1170,1170,6
20240723,145300,779319401,1170,1172,1172,1170,8225
20240723,145200,769693865,1172,1172,1172,1172,504
20240723,145100,769103177,1172,1173,1173,1172,1658
20240723,145000,767158706,1173,1173,1173,1173,4
20240723,144900,767154014,1173,1173,1173,1173,4
20240723,144800,767149322,1173,1173,1173,1173,4
20240723,144700,767144630,1173,1173,1173,1173,2012
20240723,144600,764784554,1172,1175,1175,1172,1710
20240723,144500,762777887,1174,1174,1175,1174,105
20240723,144400,762654616,1174,1174,1174,1174,292
20240723,144300,762311808,1174,1174,1175,1174,6
20240723,144200,762304763,1174,1175,1175,1174,3755
20240723,144100,757892738,1175,1175,1175,1175,1
20240723,144000,757891563,1175,1176,1176,1175,2212
20240723,143900,755290916,1176,1176,1177,1176,1641
20240723,143800,753361010,1176,1176,1176,1176,44
20240723,143700,753309266,1176,1177,1177,1176,1050
20240723,143600,752074418,1177,1177,1177,1177,3
20240723,143500,752070887,1177,1177,1177,1177,20
20240723,143400,752047347,1177,1174,1177,1173,12166
20240723,143300,737752427,1175,1175,1175,1175,198
20240723,143200,737519777,1174,1174,1174,1174,1
20240723,143100,737518603,1175,1175,1175,1175,0
20240723,143000,737518603,1175,1175,1175,1175,0
20240723,142900,737518603,1175,1175,1175,1175,2250
20240723,142800,734874853,1175,1175,1175,1175,20
20240723,142700,734851353,1175,1175,1175,1175,1379
20240723,142600,733231028,1175,1175,1175,1175,120
20240723,142500,733090028,1175,1175,1175,1175,800
20240723,142400,732150028,1175,1175,1175,1175,102
20240723,142300,732030178,1175,1175,1175,1175,200
20240723,142200,731795178,1174,1174,1174,1174,0
20240723,142100,731795178,1174,1175,1175,1174,3724
20240723,142000,727420237,1176,1176,1176,1176,174
20240723,141900,727215613,1176,1175,1176,1175,1076
20240723,141800,725951145,1175,1174,1175,1174,6160
20240723,141700,718716744,1174,1174,1174,1174,588
20240723,141600,718026432,1174,1173,1174,1173,398
20240723,141500,717559429,1173,1173,1173,1173,45
20240723,141400,717506644,1172,1173,1173,1172,6
20240723,141300,717499607,1173,1171,1173,1171,3788
20240723,141200,713062855,1170,1172,1172,1169,17341
20240723,141100,692771813,1171,1174,1174,1171,3153
20240723,141000,689076184,1174,1174,1174,1174,519
20240723,140900,688466878,1174,1174,1174,1174,543
20240723,140800,687829396,1174,1174,1174,1174,412
20240723,140700,687345708,1174,1174,1174,1174,1036
20240723,140600,686129444,1173,1174,1174,1173,1922
20240723,140500,683873017,1174,1174,1174,1174,782
20240723,140400,682954949,1173,1174,1174,1173,410
20240723,140300,682474009,1174,1173,1174,1173,504
20240723,140200,681882816,1173,1176,1176,1173,1643
20240723,140100,679954058,1174,1174,1174,1174,130
20240723,140000,679801438,1175,1175,1175,1175,939
20240723,135900,678698113,1174,1174,1174,1174,1
20240723,135800,678696939,1175,1175,1175,1175,1168
20240723,135700,677324539,1175,1175,1175,1175,3
20240723,135600,677321014,1174,1174,1175,1174,10682
20240723,135500,664780345,1171,1173,1173,1171,1015
20240723,135400,663591234,1173,1173,1173,1173,1200
20240723,135300,662183634,1174,1175,1175,1174,313
20240723,135200,661816170,1174,1175,1175,1174,33
20240723,135100,661777427,1176,1176,1176,1172,1502
20240723,135000,660014968,1176,1175,1176,1175,6430
20240723,134900,652459717,1175,1176,1176,1175,2872
20240723,134800,649082871,1175,1174,1175,1174,2399
20240723,134700,646264193,1167,1173,1174,1167,1908
20240723,134600,644036932,1170,1171,1171,1168,8297
20240723,134500,634337899,1171,1172,1172,1171,614
20240723,134400,633618702,1171,1174,1174,1171,2586
20240723,134300,630588350,1175,1175,1175,1174,1152
20240723,134200,629235900,1176,1176,1176,1176,3
20240723,134100,629232372,1176,1176,1177,1176,533
20240723,134000,628605532,1177,1177,1177,1177,323
20240723,133900,628225361,1176,1176,1176,1174,2449
20240723,133800,625347886,1176,1176,1176,1176,101
20240723,133700,625229110,1176,1177,1178,1176,539
20240723,133600,624594724,1177,1176,1177,1174,2530
20240723,133500,621620089,1176,1176,1176,1176,7
20240723,133400,621611857,1176,1179,1179,1176,2742
20240723,133300,618380964,1180,1180,1180,1180,1
20240723,133200,618379784,1180,1179,1180,1179,1628
20240723,133100,616459345,1179,1181,1181,1179,1486
20240723,133000,614705638,1182,1181,1182,1180,550
20240723,132900,614056537,1182,1181,1182,1180,1216
20240723,132800,612621531,1180,1181,1182,1180,2106
20240723,132700,610135016,1181,1181,1183,1179,2908
20240723,132600,606700967,1180,1183,1183,1180,1857
20240723,132500,604507219,1183,1182,1183,1182,3105
20240723,132400,600835744,1183,1184,1184,1182,1326
20240723,132300,599267206,1182,1182,1183,1182,2470
20240723,132200,596346909,1180,1180,1183,1180,2040
20240723,132100,593937894,1180,1183,1183,1180,1285
20240723,132000,592420838,1183,1183,1185,1183,6646
20240723,131900,584551739,1182,1183,1184,1182,2438
20240723,131800,581668981,1185,1182,1185,1181,12843
20240723,131700,566475168,1180,1183,1183,1180,14297
20240723,131600,549601474,1183,1177,1183,1175,8039
20240723,131500,540119801,1176,1177,1180,1176,5466
20240723,131400,533676856,1176,1176,1178,1175,3250
20240723,131300,529851790,1176,1173,1177,1173,9229
20240723,131200,519001430,1174,1173,1174,1173,267
20240723,131100,518688042,1173,1172,1174,1172,2707
20240723,131000,515513917,1172,1170,1172,1170,7633
20240723,130900,506576618,1170,1170,1170,1169,539
20240723,130800,505946188,1170,1170,1170,1170,269
20240723,130700,505631458,1170,1170,1170,1170,179
20240723,130600,505422028,1169,1168,1169,1168,1321
20240723,130500,503877780,1169,1167,1169,1167,4377
20240723,130400,498768010,1166,1166,1166,1166,17
20240723,130300,498748188,1167,1167,1167,1167,7
20240723,130200,498740019,1167,1167,1167,1167,0
20240723,130100,498740019,1167,1167,1167,1167,99
20240723,130000,498624486,1166,1166,1166,1166,2534
20240723,125900,495669842,1165,1165,1165,1165,458
20240723,125800,495136272,1165,1166,1166,1165,42
20240723,125700,495087310,1166,1166,1166,1166,504
20240723,125600,494499646,1167,1167,1168,1164,986
20240723,125500,493349440,1167,1166,1167,1166,1866
20240723,125400,491171932,1165,1162,1165,1162,2726
20240723,125300,487998832,1162,1162,1162,1162,167
20240723,125200,487804778,1162,1162,1162,1162,0
20240723,125100,487804778,1162,1162,1162,1161,654
20240723,125000,487044983,1160,1160,1160,1160,153
20240723,124900,486867503,1160,1160,1160,1160,388
20240723,124800,486417423,1159,1159,1161,1159,21092
20240723,124700,461971039,1159,1160,1160,1159,938
20240723,124600,460883209,1160,1160,1160,1160,1137
20240723,124500,459564289,1161,1161,1161,1161,50
20240723,124400,459506239,1161,1161,1161,1161,56
20240723,124300,459441223,1160,1160,1160,1160,23
20240723,124200,459414543,1160,1160,1160,1160,1629
20240723,124100,457524903,1161,1161,1161,1161,901
20240723,124000,456478842,1160,1160,1160,1160,0
20240723,123900,456478842,1160,1160,1160,1160,128
20240723,123800,456330362,1161,1161,1161,1161,9
20240723,123700,456319913,1160,1160,1160,1160,129
20240723,123600,456170273,1160,1160,1160,1160,891
20240723,123500,455136713,1160,1160,1160,1160,10
20240723,123400,455125113,1160,1160,1160,1160,138
20240723,123300,454965033,1160,1160,1160,1160,602
20240723,123200,454266713,1161,1160,1161,1160,276
20240723,123100,453946406,1160,1160,1160,1160,0
20240723,123000,453946406,1160,1161,1161,1160,172
20240723,122900,453746842,1159,1159,1159,1159,0
20240723,122800,453746842,1159,1159,1159,1159,0
20240723,122700,453746842,1159,1160,1160,1159,3508
20240723,122600,449677881,1160,1160,1160,1160,464
20240723,122500,449139641,1160,1161,1161,1160,1995
20240723,122400,446825091,1161,1161,1161,1161,198
20240723,122300,446595213,1160,1160,1160,1160,693
20240723,122200,445791333,1160,1161,1161,1160,332
20240723,122100,445406210,1161,1160,1161,1160,1857
20240723,122000,443252086,1161,1162,1162,1161,2670
20240723,121900,440150594,1163,1163,1163,1163,5
20240723,121800,440144779,1163,1163,1163,1163,235
20240723,121700,439871474,1163,1163,1163,1163,129
20240723,121600,439721447,1164,1163,1164,1163,514
20240723,121500,439123664,1164,1164,1164,1164,1149
20240723,121400,437786228,1164,1165,1165,1164,66
20240723,121300,437709396,1164,1164,1164,1164,129
20240723,121200,437559240,1164,1165,1165,1164,147
20240723,121100,437388017,1165,1164,1165,1164,809
20240723,121000,436446336,1164,1165,1166,1164,164
20240723,120900,436255398,1165,1164,1165,1164,565
20240723,120800,435597193,1164,1164,1164,1164,163
20240723,120700,435407461,1164,1164,1164,1164,8
20240723,120600,435398149,1165,1165,1165,1165,46
20240723,120500,435344559,1164,1166,1166,1164,513
20240723,120400,434746983,1166,1167,1167,1166,9338
20240723,120300,423850158,1167,1167,1169,1167,271
20240723,120200,423533857,1167,1167,1167,1167,1477
20240723,120100,421810198,1167,1168,1168,1167,9091
20240723,120000,411200361,1168,1168,1168,1168,1015
20240723,115900,410014841,1168,1167,1168,1167,1131
20240723,115800,408693887,1167,1168,1168,1167,309
20240723,115700,408333130,1168,1168,1168,1168,62
20240723,115600,408260714,1167,1168,1169,1167,2733
20240723,115500,405068536,1168,1168,1168,1168,184
20240723,115400,404853624,1168,1167,1168,1167,1972
20240723,115300,402550500,1168,1167,1168,1167,5993
20240723,115200,395556382,1166,1166,1166,1166,120
20240723,115100,395416462,1167,1167,1167,1166,472
20240723,115000,394865767,1167,1167,1167,1167,771
20240723,114900,393966010,1167,1170,1170,1165,888
20240723,114800,392929450,1170,1164,1170,1164,10106
20240723,114700,381145211,1164,1164,1164,1164,623
20240723,114600,380420039,1163,1164,1164,1163,402
20240723,114500,379952240,1164,1164,1164,1163,695
20240723,114400,379143265,1163,1163,1164,1163,732
20240723,114300,378291415,1163,1163,1163,1162,1501
20240723,114200,376545802,1163,1163,1163,1163,635
20240723,114100,375807297,1163,1163,1163,1162,720
20240723,114000,374970066,1163,1163,1163,1163,349
20240723,113900,374564179,1162,1162,1162,1162,1339
20240723,113800,373008261,1162,1162,1162,1162,166
20240723,113700,372815369,1161,1161,1161,1161,0
20240723,113600,372815369,1161,1161,1161,1161,354
20240723,113500,372404375,1162,1161,1162,1161,233
20240723,113400,372133860,1161,1161,1161,1161,148
20240723,113300,371962032,1161,1161,1161,1161,4
20240723,113200,371957388,1161,1162,1162,1161,482
20240723,113100,371397533,1162,1162,1162,1162,300
20240723,113000,371048933,1162,1162,1162,1162,1453
20240723,112900,369360547,1162,1161,1162,1161,1062
20240723,112800,368126633,1161,1161,1162,1161,798
20240723,112700,367200055,1160,1161,1161,1160,1276
20240723,112600,365719294,1160,1160,1161,1160,1015
20240723,112500,364541093,1160,1161,1161,1160,645
20240723,112400,363792882,1159,1159,1161,1159,9179
20240723,112300,353146112,1157,1157,1157,1157,0
20240723,112200,353146112,1157,1158,1158,1157,145
20240723,112100,352978212,1158,1158,1158,1158,1227
20240723,112000,351557346,1157,1158,1158,1156,129
20240723,111900,351408195,1158,1157,1158,1156,3013
20240723,111800,347923238,1158,1158,1158,1158,340
20240723,111700,347529518,1158,1158,1158,1158,437
20240723,111600,347023472,1158,1159,1159,1158,1003
20240723,111500,345861001,1158,1158,1158,1158,1128
20240723,111400,344554777,1159,1159,1159,1159,0
20240723,111300,344554777,1159,1159,1159,1159,462
20240723,111200,344019319,1159,1159,1159,1159,2129
20240723,111100,341551808,1159,1159,1159,1159,0
20240723,111000,341551808,1159,1158,1159,1158,1310
20240723,110900,340033650,1159,1159,1159,1159,0
20240723,110800,340033650,1159,1159,1159,1158,1869
20240723,110700,337867608,1159,1159,1159,1159,597
20240723,110600,337175685,1159,1159,1159,1159,1000
20240723,110500,336016685,1159,1159,1159,1159,636
20240723,110400,335279561,1159,1159,1159,1159,1592
20240723,110300,333434433,1159,1156,1159,1156,4865
20240723,110200,327800829,1157,1157,1157,1157,843
20240723,110100,326825478,1156,1155,1156,1155,1228
20240723,110000,325406130,1155,1153,1155,1153,1084
20240723,105900,324155221,1152,1153,1153,1152,3000
20240723,105800,320698490,1154,1155,1155,1154,159
20240723,105700,320514875,1156,1156,1156,1156,9
20240723,105600,320504471,1156,1154,1156,1154,37
20240723,105500,320461730,1153,1154,1154,1153,2050
20240723,105400,318096158,1152,1152,1152,1152,0
20240723,105300,318096158,1152,1154,1154,1152,139
20240723,105200,317935990,1154,1155,1155,1154,60
20240723,105100,317866740,1152,1155,1155,1151,3922
20240723,105000,313351295,1155,1154,1155,1154,50
20240723,104900,313293546,1154,1154,1155,1151,15020
20240723,104800,296001716,1154,1154,1154,1154,909
20240723,104700,294952730,1153,1153,1153,1153,111
20240723,104600,294824747,1154,1156,1156,1154,82
20240723,104500,294730042,1155,1155,1155,1155,43
20240723,104400,294680377,1154,1154,1154,1154,72
20240723,104300,294597289,1153,1154,1154,1153,172
20240723,104200,294398930,1154,1154,1154,1154,50
20240723,104100,294341230,1153,1153,1153,1153,128
20240723,104000,294193646,1154,1154,1154,1154,2510
20240723,103900,291297106,1154,1153,1155,1153,500
20240723,103800,290720344,1158,1154,1158,1153,1695
20240723,103700,288763546,1155,1155,1155,1155,0
20240723,103600,288763546,1155,1157,1157,1155,119
20240723,103500,288626095,1156,1158,1158,1156,24
20240723,103400,288598329,1158,1154,1158,1153,4788
20240723,103300,283058709,1158,1152,1158,1152,15005
20240723,103200,265711764,1151,1151,1152,1151,38759
20240723,103100,221099594,1151,1152,1152,1151,3747
20240723,103000,216785634,1153,1153,1153,1152,3712
20240723,102900,212506410,1153,1155,1155,1153,913
20240723,102800,211452956,1155,1155,1155,1155,16
20240723,102700,211434476,1152,1152,1152,1152,397
20240723,102600,210977132,1152,1152,1152,1152,380
20240723,102500,210539372,1156,1152,1156,1152,4417
20240723,102400,205435311,1152,1152,1152,1152,380
20240723,102300,204997551,1155,1152,1155,1152,2202
20240723,102200,202459975,1152,1154,1154,1151,16628
20240723,102100,183292277,1155,1154,1155,1154,255
20240723,102000,182998005,1154,1155,1155,1154,326
20240723,101900,182621746,1154,1155,1156,1154,902
20240723,101800,181580728,1155,1157,1157,1155,40
20240723,101700,181534503,1152,1158,1159,1152,9950
20240723,101600,170056958,1158,1158,1158,1158,72
20240723,101500,169973582,1156,1156,1156,1156,920
20240723,101400,168910062,1155,1155,1155,1155,611
20240723,101300,168204357,1155,1153,1155,1153,1019
20240723,101200,167027430,1153,1154,1154,1153,170
20240723,101100,166831390,1153,1153,1153,1153,206
20240723,101000,166593872,1153,1154,1154,1153,4416
20240723,100900,161498175,1154,1154,1154,1154,100
20240723,100800,161382775,1154,1154,1154,1154,253
20240723,100700,161090813,1154,1155,1155,1154,133
20240723,100600,160937326,1155,1154,1155,1154,701
20240723,100500,160128371,1155,1156,1156,1155,182
20240723,100400,159918110,1156,1155,1159,1155,1025
20240723,100300,158733404,1156,1156,1156,1156,110
20240723,100200,158606244,1156,1156,1158,1154,248
20240723,100100,158319665,1155,1154,1155,1154,730
20240723,100000,157477073,1154,1154,1154,1154,2729
20240723,095900,154327807,1154,1154,1154,1154,225
20240723,095800,154068157,1155,1154,1155,1154,1016
20240723,095700,152895686,1155,1155,1155,1155,100
20240723,095600,152780186,1155,1155,1155,1155,1
20240723,095500,152779031,1155,1155,1155,1154,175
20240723,095400,152576922,1156,1154,1156,1154,1455
20240723,095300,150897826,1154,1156,1156,1154,1345
20240723,095200,149344880,1156,1156,1156,1154,4080
20240723,095100,144636395,1156,1154,1156,1154,5147
20240723,095000,138688763,1154,1154,1155,1154,2455
20240723,094900,135855679,1154,1154,1155,1153,2812
20240723,094800,132611114,1154,1155,1155,1153,2239
20240723,094700,130025420,1155,1155,1155,1155,24
20240723,094600,129997700,1155,1152,1155,1152,1743
20240723,094500,127986525,1153,1154,1154,1153,2537
20240723,094400,125061287,1154,1154,1154,1153,742
20240723,094300,124205538,1154,1155,1155,1154,4280
20240723,094200,119264113,1155,1155,1155,1155,12
20240723,094100,119250253,1155,1155,1155,1155,635
20240723,094000,118516828,1155,1156,1156,1155,91
20240723,093900,118411633,1156,1156,1156,1156,163
20240723,093800,118223205,1156,1156,1156,1155,192
20240723,093700,118001382,1156,1156,1156,1155,727
20240723,093600,117161590,1156,1159,1159,1155,2014
20240723,093500,114835412,1156,1155,1156,1155,1302
20240723,093400,113330304,1155,1156,1156,1155,32
20240723,093300,113293332,1156,1156,1156,1155,1370
20240723,093200,111710767,1155,1156,1156,1155,10
20240723,093100,111699216,1155,1156,1156,1155,1287
20240723,093000,110212730,1155,1155,1155,1155,855
20240723,092900,109225205,1155,1155,1155,1155,137
20240723,092800,109066970,1157,1156,1157,1155,1050
20240723,092700,107853287,1156,1156,1156,1156,0
20240723,092600,107853287,1156,1160,1160,1156,1362
20240723,092500,106277814,1160,1160,1160,1159,1623
20240723,092400,104396705,1158,1159,1159,1158,206
20240723,092300,104158127,1158,1158,1158,1158,22981
20240723,092200,77546129,1158,1159,1159,1158,5650
20240723,092100,70998069,1159,1159,1160,1159,3577
20240723,092000,66852125,1159,1159,1159,1159,120
20240723,091900,66713045,1159,1160,1160,1159,222
20240723,091800,66455654,1160,1159,1160,1159,117
20240723,091700,66319936,1159,1159,1159,1159,3407
20240723,091600,62371223,1160,1160,1160,1159,1058
20240723,091500,61144292,1160,1161,1161,1160,23
20240723,091400,61117609,1160,1161,1161,1160,3223
20240723,091300,57377918,1161,1160,1161,1160,1638
20240723,091200,55476675,1160,1162,1162,1160,316
20240723,091100,55110111,1160,1163,1163,1160,769
20240723,091000,54217785,1162,1163,1163,1162,2
20240723,090900,54215460,1160,1163,1163,1160,822
20240723,090800,53260378,1164,1163,1164,1163,615
20240723,090700,52545132,1162,1161,1162,1160,3715
20240723,090600,48231121,1161,1165,1165,1161,2101
20240723,090500,45788451,1165,1163,1165,1163,5670
20240723,090400,39182903,1158,1165,1165,1158,4508
20240723,090300,33955519,1165,1162,1165,1162,10559
20240723,090200,21685895,1162,1161,1168,1158,2180
20240723,090100,19159761,1158,1160,1160,1158,12474
20240723,090000,4693900,1160,1160,1160,1160,3158