stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,200400,6256180840,6570,6570,6570,6570,17370
20240723,200300,6256180840,6570,6570,6570,6570,0
20240723,200200,6256180840,6570,6570,6570,6570,0
20240723,200100,6256180840,6570,6570,6570,6570,0
20240723,200000,6256180840,6570,6570,6570,6570,0
20240723,195900,6256180840,6570,6570,6570,6570,0
20240723,195800,6256180840,6570,6570,6570,6570,0
20240723,195700,6256180840,6570,6570,6570,6570,0
20240723,195600,6256180840,6570,6570,6570,6570,0
20240723,195500,6256180840,6570,6570,6570,6570,0
20240723,195400,6256180840,6570,6570,6570,6570,0
20240723,195300,6256180840,6570,6570,6570,6570,0
20240723,195200,6256180840,6570,6570,6570,6570,0
20240723,195100,6256180840,6570,6570,6570,6570,0
20240723,195000,6256180840,6570,6570,6570,6570,0
20240723,194900,6256180840,6570,6570,6570,6570,0
20240723,194800,6256180840,6570,6570,6570,6570,0
20240723,194700,6256180840,6570,6570,6570,6570,0
20240723,194600,6256180840,6570,6570,6570,6570,0
20240723,194500,6256180840,6570,6570,6570,6570,0
20240723,194400,6256180840,6570,6570,6570,6570,0
20240723,194300,6256180840,6570,6570,6570,6570,0
20240723,194200,6256180840,6570,6570,6570,6570,0
20240723,194100,6256180840,6570,6570,6570,6570,0
20240723,194000,6256180840,6570,6570,6570,6570,0
20240723,193900,6256180840,6570,6570,6570,6570,0
20240723,193800,6256180840,6570,6570,6570,6570,0
20240723,193700,6256180840,6570,6570,6570,6570,0
20240723,193600,6256180840,6570,6570,6570,6570,0
20240723,193500,6256180840,6570,6570,6570,6570,0
20240723,193400,6256180840,6570,6570,6570,6570,17370
20240723,193300,6256180840,6570,6570,6570,6570,0
20240723,193200,6256180840,6570,6570,6570,6570,0
20240723,193100,6256180840,6570,6570,6570,6570,0
20240723,193000,6256180840,6570,6570,6570,6570,0
20240723,192900,6256180840,6570,6570,6570,6570,0
20240723,192800,6256180840,6570,6570,6570,6570,0
20240723,192700,6256180840,6570,6570,6570,6570,0
20240723,192600,6256180840,6570,6570,6570,6570,0
20240723,192500,6256180840,6570,6570,6570,6570,0
20240723,192400,6256180840,6570,6570,6570,6570,0
20240723,192300,6256180840,6570,6570,6570,6570,0
20240723,192200,6256180840,6570,6570,6570,6570,0
20240723,192100,6256180840,6570,6570,6570,6570,0
20240723,192000,6256180840,6570,6570,6570,6570,0
20240723,191900,6256180840,6570,6570,6570,6570,0
20240723,191800,6256180840,6570,6570,6570,6570,0
20240723,191700,6256180840,6570,6570,6570,6570,0
20240723,191600,6256180840,6570,6570,6570,6570,0
20240723,191500,6256180840,6570,6570,6570,6570,0
20240723,191400,6256180840,6570,6570,6570,6570,0
20240723,191300,6256180840,6570,6570,6570,6570,0
20240723,191200,6256180840,6570,6570,6570,6570,0
20240723,191100,6256180840,6570,6570,6570,6570,0
20240723,191000,6256180840,6570,6570,6570,6570,0
20240723,190900,6256180840,6570,6570,6570,6570,0
20240723,190800,6256180840,6570,6570,6570,6570,0
20240723,190700,6256180840,6570,6570,6570,6570,0
20240723,190600,6256180840,6570,6570,6570,6570,0
20240723,190500,6256180840,6570,6570,6570,6570,0
20240723,190400,6256180840,6570,6570,6570,6570,17370
20240723,190300,6256180840,6570,6570,6570,6570,0
20240723,190200,6256180840,6570,6570,6570,6570,0
20240723,190100,6256180840,6570,6570,6570,6570,0
20240723,190000,6256180840,6570,6570,6570,6570,0
20240723,185900,6256180840,6570,6570,6570,6570,0
20240723,185800,6256180840,6570,6570,6570,6570,0
20240723,185700,6256180840,6570,6570,6570,6570,0
20240723,185600,6256180840,6570,6570,6570,6570,0
20240723,185500,6256180840,6570,6570,6570,6570,0
20240723,185400,6256180840,6570,6570,6570,6570,0
20240723,185300,6256180840,6570,6570,6570,6570,0
20240723,185200,6256180840,6570,6570,6570,6570,0
20240723,185100,6256180840,6570,6570,6570,6570,0
20240723,185000,6256180840,6570,6570,6570,6570,0
20240723,184900,6256180840,6570,6570,6570,6570,0
20240723,184800,6256180840,6570,6570,6570,6570,0
20240723,184700,6256180840,6570,6570,6570,6570,0
20240723,184600,6256180840,6570,6570,6570,6570,0
20240723,184500,6256180840,6570,6570,6570,6570,0
20240723,184400,6256180840,6570,6570,6570,6570,0
20240723,184300,6256180840,6570,6570,6570,6570,0
20240723,184200,6256180840,6570,6570,6570,6570,0
20240723,184100,6256180840,6570,6570,6570,6570,0
20240723,184000,6256180840,6570,6570,6570,6570,0
20240723,183900,6256180840,6570,6570,6570,6570,0
20240723,183800,6256180840,6570,6570,6570,6570,0
20240723,183700,6256180840,6570,6570,6570,6570,0
20240723,183600,6256180840,6570,6570,6570,6570,0
20240723,183500,6256180840,6570,6570,6570,6570,0
20240723,183400,6256180840,6570,6570,6570,6570,17370
20240723,183300,6256180840,6570,6570,6570,6570,0
20240723,183200,6256180840,6570,6570,6570,6570,0
20240723,183100,6256180840,6570,6570,6570,6570,0
20240723,183000,6256180840,6570,6570,6570,6570,0
20240723,182900,6256180840,6570,6570,6570,6570,0
20240723,182800,6256180840,6570,6570,6570,6570,0
20240723,182700,6256180840,6570,6570,6570,6570,0
20240723,182600,6256180840,6570,6570,6570,6570,0
20240723,182500,6256180840,6570,6570,6570,6570,0
20240723,182400,6256180840,6570,6570,6570,6570,0
20240723,182300,6256180840,6570,6570,6570,6570,0
20240723,182200,6256180840,6570,6570,6570,6570,0
20240723,182100,6256180840,6570,6570,6570,6570,0
20240723,182000,6256180840,6570,6570,6570,6570,0
20240723,181900,6256180840,6570,6570,6570,6570,0
20240723,181800,6256180840,6570,6570,6570,6570,0
20240723,181700,6256180840,6570,6570,6570,6570,0
20240723,181600,6256180840,6570,6570,6570,6570,0
20240723,181500,6256180840,6570,6570,6570,6570,0
20240723,181400,6256180840,6570,6570,6570,6570,0
20240723,181300,6256180840,6570,6570,6570,6570,0
20240723,181200,6256180840,6570,6570,6570,6570,0
20240723,181100,6256180840,6570,6570,6570,6570,0
20240723,181000,6256180840,6570,6570,6570,6570,0
20240723,180900,6256180840,6570,6570,6570,6570,0
20240723,180800,6256180840,6570,6570,6570,6570,0
20240723,180700,6256180840,6570,6570,6570,6570,0
20240723,180600,6256180840,6570,6570,6570,6570,0
20240723,180500,6256180840,6570,6570,6570,6570,0
20240723,180400,6256180840,6570,6570,6570,6570,17370
20240723,180300,6256180840,6570,6570,6570,6570,0
20240723,180200,6256180840,6570,6570,6570,6570,0
20240723,180100,6256180840,6570,6570,6570,6570,0
20240723,180000,6256180840,6570,6570,6570,6570,0
20240723,175900,6256180840,6570,6570,6570,6570,0
20240723,175800,6256180840,6570,6570,6570,6570,0
20240723,175700,6256180840,6570,6570,6570,6570,0
20240723,175600,6256180840,6570,6570,6570,6570,0
20240723,175500,6256180840,6570,6570,6570,6570,0
20240723,175400,6256180840,6570,6570,6570,6570,0
20240723,175300,6256180840,6570,6570,6570,6570,0
20240723,175200,6256180840,6570,6570,6570,6570,0
20240723,175100,6256180840,6570,6570,6570,6570,0
20240723,175000,6256180840,6570,6570,6570,6570,0
20240723,174900,6256180840,6570,6570,6570,6570,0
20240723,174800,6256180840,6570,6570,6570,6570,0
20240723,174700,6256180840,6570,6570,6570,6570,0
20240723,174600,6256180840,6570,6570,6570,6570,0
20240723,174500,6256180840,6570,6570,6570,6570,0
20240723,174400,6256180840,6570,6570,6570,6570,0
20240723,174300,6256180840,6570,6570,6570,6570,0
20240723,174200,6256180840,6570,6570,6570,6570,0
20240723,174100,6256180840,6570,6570,6570,6570,0
20240723,174000,6256180840,6570,6570,6570,6570,0
20240723,173900,6256180840,6570,6570,6570,6570,0
20240723,173800,6256180840,6570,6570,6570,6570,0
20240723,173700,6256180840,6570,6570,6570,6570,0
20240723,173600,6256180840,6570,6570,6570,6570,0
20240723,173500,6256180840,6570,6570,6570,6570,0
20240723,173400,6256180840,6570,6570,6570,6570,17370
20240723,173300,6256180840,6570,6570,6570,6570,0
20240723,173200,6256180840,6570,6570,6570,6570,0
20240723,173100,6256180840,6570,6570,6570,6570,0
20240723,173000,6256180840,6570,6570,6570,6570,0
20240723,172900,6256180840,6570,6570,6570,6570,0
20240723,172800,6256180840,6570,6570,6570,6570,0
20240723,172700,6256180840,6570,6570,6570,6570,0
20240723,172600,6256180840,6570,6570,6570,6570,0
20240723,172500,6256180840,6570,6570,6570,6570,0
20240723,172400,6256180840,6570,6570,6570,6570,0
20240723,172300,6256180840,6570,6570,6570,6570,0
20240723,172200,6256180840,6570,6570,6570,6570,0
20240723,172100,6256180840,6570,6570,6570,6570,0
20240723,172000,6256180840,6570,6570,6570,6570,0
20240723,171900,6256180840,6570,6570,6570,6570,0
20240723,171800,6256180840,6570,6570,6570,6570,0
20240723,171700,6256180840,6570,6570,6570,6570,0
20240723,171600,6256180840,6570,6570,6570,6570,0
20240723,171500,6256180840,6570,6570,6570,6570,0
20240723,171400,6256180840,6570,6570,6570,6570,0
20240723,171300,6256180840,6570,6570,6570,6570,0
20240723,171200,6256180840,6570,6570,6570,6570,0
20240723,171100,6256180840,6570,6570,6570,6570,0
20240723,171000,6256180840,6570,6570,6570,6570,0
20240723,170900,6256180840,6570,6570,6570,6570,0
20240723,170800,6256180840,6570,6570,6570,6570,0
20240723,170700,6256180840,6570,6570,6570,6570,0
20240723,170600,6256180840,6570,6570,6570,6570,0
20240723,170500,6256180840,6570,6570,6570,6570,0
20240723,170400,6256180840,6570,6570,6570,6570,17370
20240723,170300,6256180840,6570,6570,6570,6570,0
20240723,170200,6256180840,6570,6570,6570,6570,0
20240723,170100,6256180840,6570,6570,6570,6570,0
20240723,170000,6256180840,6570,6570,6570,6570,0
20240723,165900,6256180840,6570,6570,6570,6570,0
20240723,165800,6256180840,6570,6570,6570,6570,0
20240723,165700,6256180840,6570,6570,6570,6570,0
20240723,165600,6256180840,6570,6570,6570,6570,0
20240723,165500,6256180840,6570,6570,6570,6570,0
20240723,165400,6256180840,6570,6570,6570,6570,0
20240723,165300,6256180840,6570,6570,6570,6570,0
20240723,165200,6256180840,6570,6570,6570,6570,0
20240723,165100,6256180840,6570,6570,6570,6570,0
20240723,165000,6256180840,6570,6570,6570,6570,0
20240723,164900,6256180840,6570,6570,6570,6570,0
20240723,164800,6256180840,6570,6570,6570,6570,0
20240723,164700,6256180840,6570,6570,6570,6570,0
20240723,164600,6256180840,6570,6570,6570,6570,0
20240723,164500,6256180840,6570,6570,6570,6570,0
20240723,164400,6256180840,6570,6570,6570,6570,0
20240723,164300,6256180840,6570,6570,6570,6570,0
20240723,164200,6256180840,6570,6570,6570,6570,0
20240723,164100,6256180840,6570,6570,6570,6570,0
20240723,164000,6256180840,6570,6570,6570,6570,0
20240723,163900,6256180840,6570,6570,6570,6570,0
20240723,163800,6256180840,6570,6570,6570,6570,0
20240723,163700,6256180840,6570,6570,6570,6570,0
20240723,163600,6256180840,6570,6570,6570,6570,0
20240723,163500,6256180840,6570,6570,6570,6570,0
20240723,163400,6256180840,6570,6570,6570,6570,17370
20240723,163300,6256180840,6570,6570,6570,6570,0
20240723,163200,6256180840,6570,6570,6570,6570,0
20240723,163100,6256180840,6570,6570,6570,6570,0
20240723,163000,6256180840,6570,6570,6570,6570,0
20240723,162900,6256180840,6570,6570,6570,6570,0
20240723,162800,6256180840,6570,6570,6570,6570,0
20240723,162700,6256180840,6570,6570,6570,6570,0
20240723,162600,6256180840,6570,6570,6570,6570,0
20240723,162500,6256180840,6570,6570,6570,6570,0
20240723,162400,6256180840,6570,6570,6570,6570,0
20240723,162300,6256180840,6570,6570,6570,6570,0
20240723,162200,6256180840,6570,6570,6570,6570,0
20240723,162100,6256180840,6570,6570,6570,6570,0
20240723,162000,6256180840,6570,6570,6570,6570,0
20240723,161900,6256180840,6570,6570,6570,6570,0
20240723,161800,6256180840,6570,6570,6570,6570,0
20240723,161700,6256180840,6570,6570,6570,6570,0
20240723,161600,6256180840,6570,6570,6570,6570,0
20240723,161500,6256180840,6570,6570,6570,6570,0
20240723,161400,6256180840,6570,6570,6570,6570,0
20240723,161300,6256180840,6570,6570,6570,6570,0
20240723,161200,6256180840,6570,6570,6570,6570,0
20240723,161100,6256180840,6570,6570,6570,6570,0
20240723,161000,6256180840,6570,6570,6570,6570,0
20240723,160900,6256180840,6570,6570,6570,6570,0
20240723,160800,6256180840,6570,6570,6570,6570,0
20240723,160700,6256180840,6570,6570,6570,6570,0
20240723,160600,6256180840,6570,6570,6570,6570,0
20240723,160500,6256180840,6570,6570,6570,6570,0
20240723,160400,6256180840,6570,6570,6570,6570,17370
20240723,160300,6256180840,6570,6570,6570,6570,0
20240723,160200,6256180840,6570,6570,6570,6570,0
20240723,160100,6256180840,6570,6570,6570,6570,0
20240723,160000,6256180840,6570,6570,6570,6570,0
20240723,155900,6256180840,6570,6570,6570,6570,0
20240723,155800,6256180840,6570,6570,6570,6570,0
20240723,155700,6256180840,6570,6570,6570,6570,0
20240723,155600,6256180840,6570,6570,6570,6570,0
20240723,155500,6256180840,6570,6570,6570,6570,0
20240723,155400,6256180840,6570,6570,6570,6570,0
20240723,155300,6256180840,6570,6570,6570,6570,0
20240723,155200,6256180840,6570,6570,6570,6570,0
20240723,155100,6256180840,6570,6570,6570,6570,0
20240723,155000,6256180840,6570,6570,6570,6570,0
20240723,154900,6256180840,6570,6570,6570,6570,0
20240723,154800,6256180840,6570,6570,6570,6570,0
20240723,154700,6256180840,6570,6570,6570,6570,0
20240723,154600,6256180840,6570,6570,6570,6570,0
20240723,154500,6256180840,6570,6570,6570,6570,0
20240723,154400,6256180840,6570,6570,6570,6570,0
20240723,154300,6256180840,6570,6570,6570,6570,0
20240723,154200,6256180840,6570,6570,6570,6570,0
20240723,154100,6256180840,6570,6570,6570,6570,0
20240723,154000,6256180840,6570,6570,6570,6570,0
20240723,153900,6256180840,6570,6570,6570,6570,0
20240723,153800,6256180840,6570,6570,6570,6570,0
20240723,153700,6256180840,6570,6570,6570,6570,0
20240723,153600,6256180840,6570,6570,6570,6570,0
20240723,153500,6256180840,6570,6570,6570,6570,0
20240723,153400,6256180840,6570,6570,6570,6570,17370
20240723,153300,6256180840,6570,6570,6570,6570,0
20240723,153200,6256180840,6570,6570,6570,6570,0
20240723,153100,6256180840,6570,6570,6570,6570,0
20240723,153000,6256180840,6570,6570,6570,6570,17370
20240723,152900,6142059940,6570,6570,6570,6570,0
20240723,152800,6142059940,6570,6570,6570,6570,0
20240723,152700,6142059940,6570,6570,6570,6570,0
20240723,152600,6142059940,6570,6570,6570,6570,0
20240723,152500,6142059940,6570,6570,6570,6570,0
20240723,152400,6142059940,6570,6570,6570,6570,0
20240723,152300,6142059940,6570,6570,6570,6570,0
20240723,152200,6142059940,6570,6570,6570,6570,0
20240723,152100,6142059940,6570,6570,6570,6570,0
20240723,152000,6142059940,6570,6570,6570,6570,0
20240723,151900,6142059940,6570,6560,6570,6550,3722
20240723,151800,6117651620,6560,6570,6570,6550,2158
20240723,151700,6103502720,6560,6570,6590,6560,6522
20240723,151600,6060623300,6570,6580,6580,6570,1420
20240723,151500,6051279900,6580,6580,6590,6580,6781
20240723,151400,6006652510,6570,6580,6580,6570,1766
20240723,151300,5995033380,6580,6580,6580,6580,7724
20240723,151200,5944209460,6570,6580,6590,6570,3003
20240723,151100,5924435640,6580,6560,6580,6560,8682
20240723,151000,5867340240,6560,6560,6560,6560,2211
20240723,150900,5852836080,6550,6560,6560,6550,746
20240723,150800,5847944350,6570,6560,6570,6550,4156
20240723,150700,5820681680,6580,6580,6580,6560,7985
20240723,150600,5768185860,6580,6580,6590,6570,2545
20240723,150500,5751438520,6590,6590,6600,6580,14053
20240723,150400,5658747580,6590,6590,6590,6590,4663
20240723,150300,5628018410,6590,6590,6590,6580,4309
20240723,150200,5599642290,6580,6580,6590,6580,9527
20240723,150100,5536933100,6590,6590,6590,6580,6464
20240723,150000,5494335400,6580,6580,6580,6570,17867
20240723,145900,5376799540,6580,6570,6580,6570,6963
20240723,145800,5330997120,6570,6560,6580,6550,3778
20240723,145700,5306186460,6550,6550,6570,6550,19640
20240723,145600,5177365300,6560,6550,6560,6550,2527
20240723,145500,5160791730,6550,6560,6560,6550,1031
20240723,145400,5154035320,6560,6570,6570,6550,4062
20240723,145300,5127361560,6570,6560,6570,6560,6112
20240723,145200,5087231010,6570,6570,6570,6550,1946
20240723,145100,5074465240,6570,6550,6570,6550,3686
20240723,145000,5050293560,6550,6560,6560,6540,1171
20240723,144900,5042624430,6550,6550,6560,6540,748
20240723,144800,5037722600,6550,6550,6560,6550,4533
20240723,144700,5007987690,6560,6540,6560,6540,3250
20240723,144600,4986706090,6540,6540,6540,6520,2391
20240723,144500,4971070630,6540,6530,6540,6520,1496
20240723,144400,4961300780,6520,6550,6550,6520,3794
20240723,144300,4936500750,6550,6560,6560,6550,572
20240723,144200,4932750280,6560,6580,6580,6560,5123
20240723,144100,4899060110,6580,6540,6580,6540,35642
20240723,144000,4665410760,6540,6500,6540,6500,15811
20240723,143900,4562350800,6490,6490,6490,6490,295
20240723,143800,4560436250,6500,6500,6510,6500,1140
20240723,143700,4553021420,6500,6500,6500,6480,1438
20240723,143600,4543690780,6500,6500,6500,6490,2185
20240723,143500,4529492050,6510,6500,6510,6500,325
20240723,143400,4527379340,6500,6500,6500,6500,215
20240723,143300,4525981840,6500,6490,6500,6490,1672
20240723,143200,4515114840,6500,6490,6500,6480,1169
20240723,143100,4507532870,6490,6490,6500,6480,1622
20240723,143000,4497012430,6490,6510,6520,6490,16101
20240723,142900,4392349310,6520,6520,6520,6510,41065
20240723,142800,4124629620,6520,6510,6520,6500,3375
20240723,142700,4102646330,6500,6510,6520,6500,8785
20240723,142600,4045457290,6510,6510,6520,6500,4889
20240723,142500,4013626420,6510,6480,6510,6480,19483
20240723,142400,3887056410,6500,6500,6500,6480,3448
20240723,142300,3864657040,6490,6490,6520,6490,83130
20240723,142200,3324255670,6490,6470,6500,6470,25813
20240723,142100,3156697530,6470,6490,6490,6470,12167
20240723,142000,3077777630,6490,6490,6490,6480,3233
20240723,141900,3056796480,6490,6480,6490,6480,535
20240723,141800,3053329370,6480,6480,6480,6480,15585
20240723,141700,2952338570,6460,6470,6480,6460,2834
20240723,141600,2933983580,6470,6460,6470,6460,3889
20240723,141500,2908855000,6460,6470,6470,6460,3893
20240723,141400,2883701430,6480,6470,6490,6470,43625
20240723,141300,2601122350,6460,6450,6470,6440,22678
20240723,141200,2454821240,6450,6460,6460,6450,2003
20240723,141100,2441881890,6460,6450,6460,6450,125
20240723,141000,2441074400,6460,6440,6460,6440,17484
20240723,140900,2328358840,6430,6430,6430,6420,4263
20240723,140800,2300965380,6440,6430,6440,6430,1637
20240723,140700,2290439460,6430,6430,6430,6430,26
20240723,140600,2290272280,6430,6420,6430,6420,1537
20240723,140500,2280404470,6420,6420,6420,6420,950
20240723,140400,2274305470,6430,6420,6430,6420,222
20240723,140300,2272880030,6430,6420,6430,6410,484
20240723,140200,2269774460,6420,6420,6420,6420,493
20240723,140100,2266609400,6410,6420,6420,6410,831
20240723,140000,2261282390,6420,6430,6430,6420,1166
20240723,135900,2253796380,6430,6420,6430,6420,521
20240723,135800,2250451350,6420,6420,6420,6420,1471
20240723,135700,2241007530,6420,6420,6420,6420,794
20240723,135600,2235910050,6420,6380,6420,6380,2212
20240723,135500,2221719640,6380,6400,6400,6380,693
20240723,135400,2217292450,6410,6400,6410,6400,1640
20240723,135300,2206796260,6400,6390,6400,6390,129
20240723,135200,2205971560,6390,6390,6390,6380,323
20240723,135100,2203908820,6390,6390,6390,6390,66
20240723,135000,2203487080,6390,6400,6410,6390,1041
20240723,134900,2196834140,6400,6410,6410,6400,1000
20240723,134800,2190433140,6410,6410,6410,6410,0
20240723,134700,2190433140,6410,6410,6410,6400,511
20240723,134600,2187162240,6400,6400,6400,6400,90
20240723,134500,2186586240,6410,6400,6410,6400,518
20240723,134400,2183270860,6410,6410,6410,6410,0
20240723,134300,2183270860,6410,6410,6410,6410,36
20240723,134200,2183040100,6410,6410,6410,6410,51
20240723,134100,2182713190,6410,6410,6410,6410,0
20240723,134000,2182713190,6410,6400,6410,6400,30
20240723,133900,2182520900,6390,6390,6390,6390,113
20240723,133800,2181798830,6400,6400,6400,6400,21
20240723,133700,2181664430,6400,6410,6410,6400,249
20240723,133600,2180068760,6410,6390,6410,6390,111
20240723,133500,2179357480,6380,6380,6380,6380,0
20240723,133400,2179357480,6380,6400,6400,6380,29
20240723,133300,2179171900,6380,6390,6390,6380,1122
20240723,133200,2172013330,6390,6390,6390,6390,3534
20240723,133100,2149431070,6390,6400,6400,6390,128
20240723,133000,2148612870,6410,6420,6420,6410,25
20240723,132900,2148452570,6390,6400,6400,6390,600
20240723,132800,2144618510,6400,6410,6410,6400,23
20240723,132700,2144471100,6420,6400,6420,6400,232
20240723,132600,2142985940,6410,6410,6410,6410,21
20240723,132500,2142851330,6420,6420,6420,6420,0
20240723,132400,2142851330,6420,6410,6420,6410,91
20240723,132300,2142267830,6400,6400,6400,6400,1
20240723,132200,2142261430,6420,6420,6420,6420,0
20240723,132100,2142261430,6420,6420,6420,6420,0
20240723,132000,2142261430,6420,6390,6420,6390,549
20240723,131900,2138747760,6390,6390,6390,6390,1
20240723,131800,2138741370,6400,6390,6400,6390,23
20240723,131700,2138594180,6420,6400,6420,6400,34
20240723,131600,2138376480,6380,6380,6380,6380,0
20240723,131500,2138376480,6380,6390,6390,6380,1586
20240723,131400,2128245960,6390,6410,6420,6390,305
20240723,131300,2126293890,6400,6410,6410,6400,101
20240723,131200,2125647480,6400,6400,6400,6400,299
20240723,131100,2123733880,6410,6410,6410,6400,369
20240723,131000,2121371780,6420,6410,6420,6410,353
20240723,130900,2119109010,6410,6410,6410,6410,21
20240723,130800,2118974400,6410,6410,6410,6410,94
20240723,130700,2118371860,6410,6410,6410,6410,33
20240723,130600,2118160330,6410,6410,6410,6410,20
20240723,130500,2118032130,6410,6410,6410,6410,0
20240723,130400,2118032130,6410,6400,6410,6400,118
20240723,130300,2117276150,6410,6420,6420,6410,513
20240723,130200,2113987790,6420,6440,6440,6420,2479
20240723,130100,2098070060,6450,6440,6450,6440,16
20240723,130000,2097967010,6450,6440,6450,6440,20
20240723,125900,2097838160,6440,6440,6440,6440,218
20240723,125800,2096434240,6440,6440,6440,6440,50
20240723,125700,2096112240,6440,6440,6440,6430,663
20240723,125600,2091848630,6440,6440,6440,6440,1
20240723,125500,2091842190,6440,6440,6440,6440,300
20240723,125400,2089910190,6440,6440,6440,6440,254
20240723,125300,2088274430,6430,6430,6430,6430,314
20240723,125200,2086255410,6440,6450,6450,6440,203
20240723,125100,2084947900,6440,6450,6450,6440,59
20240723,125000,2084567900,6430,6450,6450,6430,2002
20240723,124900,2071693330,6450,6440,6450,6440,436
20240723,124800,2068884500,6440,6440,6440,6440,3616
20240723,124700,2045597460,6430,6440,6440,6430,691
20240723,124600,2041147570,6430,6430,6430,6430,0
20240723,124500,2041147570,6430,6440,6440,6430,23
20240723,124400,2040999470,6440,6440,6440,6440,37
20240723,124300,2040761190,6430,6430,6430,6420,801
20240723,124200,2035610950,6430,6430,6430,6430,106
20240723,124100,2034929370,6430,6430,6430,6430,1042
20240723,124000,2028229310,6430,6430,6430,6430,31
20240723,123900,2028029980,6430,6430,6430,6430,300
20240723,123800,2026100980,6430,6440,6440,6430,2636
20240723,123700,2009151490,6440,6440,6440,6430,1937
20240723,123600,1996677220,6440,6440,6440,6440,47
20240723,123500,1996374540,6440,6430,6440,6430,472
20240723,123400,1993335360,6440,6440,6440,6430,231
20240723,123300,1991847730,6430,6450,6450,6430,449
20240723,123200,1988951810,6450,6440,6450,6440,2309
20240723,123100,1974077040,6440,6440,6440,6440,35
20240723,123000,1973851640,6440,6420,6440,6420,6576
20240723,122900,1931557920,6410,6420,6420,6410,671
20240723,122800,1927256760,6420,6410,6420,6410,66
20240723,122700,1926833500,6410,6400,6410,6400,7223
20240723,122600,1880606260,6390,6400,6400,6390,477
20240723,122500,1877557730,6400,6400,6400,6390,347
20240723,122400,1875336940,6410,6410,6410,6410,33
20240723,122300,1875125410,6410,6410,6410,6410,20
20240723,122200,1874997210,6410,6410,6410,6410,0
20240723,122100,1874997210,6410,6410,6420,6410,79
20240723,122000,1874490780,6410,6410,6410,6410,41
20240723,121900,1874227970,6410,6410,6410,6410,0
20240723,121800,1874227970,6410,6410,6410,6410,1421
20240723,121700,1865119360,6400,6400,6400,6390,545
20240723,121600,1861631490,6400,6400,6400,6400,21
20240723,121500,1861497090,6390,6390,6390,6390,208
20240723,121400,1860167970,6400,6400,6400,6400,31
20240723,121300,1859969570,6400,6400,6400,6400,288
20240723,121200,1858126370,6400,6400,6400,6400,25
20240723,121100,1857966370,6400,6410,6420,6400,168
20240723,121000,1856890540,6400,6400,6400,6400,101
20240723,120900,1856244140,6420,6410,6420,6410,317
20240723,120800,1854211670,6400,6410,6420,6400,28
20240723,120700,1854032160,6400,6400,6400,6400,110
20240723,120600,1853328160,6420,6420,6430,6420,3005
20240723,120500,1834009580,6400,6400,6400,6400,1000
20240723,120400,1827609580,6400,6400,6400,6390,58
20240723,120300,1827238390,6390,6390,6390,6390,178
20240723,120200,1826100970,6390,6380,6390,6380,101
20240723,120100,1825456580,6380,6400,6400,6380,406
20240723,120000,1822862790,6400,6400,6400,6400,313
20240723,115900,1820859590,6400,6400,6400,6400,18
20240723,115800,1820744390,6400,6400,6400,6400,35
20240723,115700,1820520390,6400,6400,6400,6400,22
20240723,115600,1820379590,6390,6390,6390,6390,1
20240723,115500,1820373200,6390,6390,6390,6390,1
20240723,115400,1820366810,6400,6400,6400,6400,51
20240723,115300,1820040410,6390,6390,6390,6390,0
20240723,115200,1820040410,6390,6390,6390,6390,15
20240723,115100,1819944560,6420,6390,6420,6380,4187
20240723,115000,1793125730,6390,6390,6390,6390,3
20240723,114900,1793106560,6380,6400,6400,6380,491
20240723,114800,1789970060,6400,6410,6420,6390,3833
20240723,114700,1765465260,6410,6410,6410,6410,1051
20240723,114600,1758728350,6410,6410,6410,6410,0
20240723,114500,1758728350,6410,6410,6410,6410,2263
20240723,114400,1744222520,6410,6410,6410,6410,56
20240723,114300,1743863560,6400,6410,6410,6400,86
20240723,114200,1743312310,6410,6430,6430,6410,3636
20240723,114100,1719995170,6420,6430,6430,6420,53
20240723,114000,1719654500,6430,6420,6430,6420,960
20240723,113900,1713487180,6420,6420,6420,6420,8
20240723,113800,1713435820,6420,6420,6430,6420,2627
20240723,113700,1696570440,6430,6420,6430,6420,138
20240723,113600,1695684260,6420,6420,6420,6420,1
20240723,113500,1695677840,6420,6430,6430,6420,532
20240723,113400,1692262170,6430,6430,6430,6430,233
20240723,113300,1690763980,6430,6430,6430,6430,1
20240723,113200,1690757550,6430,6430,6430,6420,507
20240723,113100,1687500120,6430,6440,6440,6430,164
20240723,113000,1686444470,6430,6430,6440,6430,1248
20240723,112900,1678419620,6430,6430,6430,6430,1
20240723,112800,1678413190,6430,6430,6440,6430,51
20240723,112700,1678085210,6420,6420,6420,6420,212
20240723,112600,1676724170,6430,6430,6430,6430,1078
20240723,112500,1669792630,6440,6450,6450,6440,2417
20240723,112400,1654221760,6450,6460,6460,6450,729
20240723,112300,1649518120,6460,6460,6460,6460,531
20240723,112200,1646087860,6460,6470,6470,6460,1067
20240723,112100,1639193040,6470,6460,6470,6460,9121
20240723,112000,1580208890,6460,6460,6460,6450,1196
20240723,111900,1572494430,6460,6460,6460,6460,1000
20240723,111800,1566034430,6450,6450,6460,6450,197
20240723,111700,1564763220,6450,6450,6450,6450,10
20240723,111600,1564698720,6450,6450,6450,6450,1026
20240723,111500,1558081020,6440,6450,6450,6430,1017
20240723,111400,1551521510,6450,6440,6450,6430,3027
20240723,111300,1532017860,6440,6430,6440,6430,92
20240723,111200,1531425680,6430,6420,6430,6420,4
20240723,111100,1531399980,6430,6420,6430,6420,192
20240723,111000,1530166720,6420,6430,6430,6420,624
20240723,110900,1526157630,6440,6440,6450,6440,637
20240723,110800,1522055330,6440,6430,6450,6430,1385
20240723,110700,1513123690,6430,6430,6430,6430,268
20240723,110600,1511400450,6430,6430,6440,6430,122
20240723,110500,1510614800,6430,6440,6450,6430,258
20240723,110400,1508953240,6450,6450,6450,6450,705
20240723,110300,1504405990,6450,6450,6450,6430,2542
20240723,110200,1488014700,6440,6430,6440,6430,2544
20240723,110100,1471637100,6430,6430,6430,6420,1068
20240723,110000,1464779740,6430,6430,6430,6430,36
20240723,105900,1464548260,6420,6400,6430,6400,9985
20240723,105800,1400441100,6410,6380,6410,6380,153
20240723,105700,1399461880,6410,6410,6410,6410,48
20240723,105600,1399154200,6370,6370,6370,6370,0
20240723,105500,1399154200,6370,6410,6420,6370,3189
20240723,105400,1378799390,6410,6410,6420,6410,77
20240723,105300,1378305610,6410,6410,6410,6410,500
20240723,105200,1375100610,6440,6430,6440,6420,523
20240723,105100,1371738260,6400,6400,6430,6400,1005
20240723,105000,1365276260,6410,6430,6430,6410,2450
20240723,104900,1349569680,6410,6420,6420,6410,2225
20240723,104800,1335287210,6420,6420,6420,6420,2029
20240723,104700,1322261030,6400,6410,6420,6400,878
20240723,104600,1316639190,6410,6410,6410,6410,11
20240723,104500,1316568680,6420,6430,6430,6410,7
20240723,104400,1316523700,6400,6420,6420,6400,14403
20240723,104300,1224238780,6420,6440,6440,6420,1959
20240723,104200,1211633280,6440,6380,6450,6380,22233
20240723,104100,1069034210,6370,6350,6370,6350,9562
20240723,104000,1008143230,6360,6360,6360,6360,22
20240723,103900,1008003310,6360,6360,6360,6360,60
20240723,103800,1007621710,6380,6350,6380,6330,4676
20240723,103700,977888410,6370,6370,6370,6330,204
20240723,103600,976589050,6370,6370,6370,6370,2
20240723,103500,976576310,6370,6330,6370,6330,831
20240723,103400,971286630,6320,6320,6320,6320,30
20240723,103300,971097030,6320,6320,6320,6320,35
20240723,103200,970875830,6320,6320,6320,6320,57
20240723,103100,970515590,6320,6320,6320,6320,30
20240723,103000,970325990,6320,6310,6320,6310,722
20240723,102900,965768950,6320,6320,6320,6320,299
20240723,102800,963879270,6320,6320,6320,6320,29
20240723,102700,963695990,6320,6310,6320,6300,102
20240723,102600,963052670,6310,6310,6310,6310,0
20240723,102500,963052670,6310,6320,6320,6310,81
20240723,102400,962541550,6320,6320,6320,6320,31
20240723,102300,962345630,6320,6330,6330,6290,1101
20240723,102200,955407540,6340,6340,6340,6330,35
20240723,102100,955185880,6340,6340,6340,6340,25
20240723,102000,955027380,6340,6340,6340,6340,21
20240723,101900,954894240,6330,6330,6330,6330,142
20240723,101800,953995380,6340,6340,6370,6340,70
20240723,101700,953551460,6340,6340,6340,6340,57
20240723,101600,953190080,6360,6350,6360,6330,205
20240723,101500,951892080,6350,6380,6380,6350,482
20240723,101400,948827680,6380,6380,6380,6380,181
20240723,101300,947672900,6380,6360,6380,6360,2986
20240723,101200,928672770,6360,6370,6390,6360,390
20240723,101100,926191290,6390,6320,6390,6320,4266
20240723,101000,898969560,6320,6310,6320,6310,116
20240723,100900,898237580,6310,6310,6310,6310,193
20240723,100800,897019750,6300,6310,6310,6300,305
20240723,100700,895095360,6310,6310,6310,6310,521
20240723,100600,891807850,6300,6300,6310,6290,300
20240723,100500,889917730,6310,6310,6320,6300,172
20240723,100400,888833000,6300,6310,6320,6300,1534
20240723,100300,879167790,6310,6310,6320,6300,1061
20240723,100200,872480700,6320,6320,6320,6320,100
20240723,100100,871848700,6330,6330,6330,6300,3110
20240723,100000,852228950,6330,6330,6330,6330,52
20240723,095900,851899790,6330,6320,6330,6320,141
20240723,095800,851008330,6320,6350,6350,6320,622
20240723,095700,847077080,6350,6350,6350,6350,12
20240723,095600,847000880,6320,6350,6350,6320,526
20240723,095500,843673030,6350,6350,6350,6350,39
20240723,095400,843425380,6320,6330,6330,6320,23
20240723,095300,843279830,6340,6330,6340,6320,397
20240723,095200,840769840,6340,6340,6340,6340,58
20240723,095100,840402120,6320,6330,6330,6320,314
20240723,095000,838416640,6330,6330,6330,6330,204
20240723,094900,837125320,6340,6400,6400,6330,1085
20240723,094800,830236640,6390,6370,6390,6370,1765
20240723,094700,818967870,6360,6370,6370,6350,337
20240723,094600,816824370,6370,6370,6370,6370,0
20240723,094500,816824370,6370,6360,6370,6350,572
20240723,094400,813192050,6370,6400,6400,6360,294
20240723,094300,811321930,6360,6380,6380,6360,905
20240723,094200,805566110,6380,6370,6380,6370,5076
20240723,094100,773220180,6370,6370,6370,6370,814
20240723,094000,768035000,6400,6360,6400,6360,237
20240723,093900,766525780,6360,6350,6360,6350,340
20240723,093800,764365400,6350,6350,6350,6350,447
20240723,093700,761526950,6350,6360,6360,6350,504
20240723,093600,758326330,6340,6340,6350,6340,38
20240723,093500,758085180,6340,6360,6360,6340,1406
20240723,093400,749158200,6350,6370,6380,6350,2517
20240723,093300,733145630,6350,6350,6360,6350,292
20240723,093200,731290030,6350,6360,6370,6350,1193
20240723,093100,723702090,6360,6390,6390,6360,6276
20240723,093000,683690310,6390,6390,6400,6390,3384
20240723,092900,662065620,6390,6390,6400,6390,926
20240723,092800,656147480,6390,6420,6420,6390,9156
20240723,092700,597467330,6410,6410,6410,6410,28
20240723,092600,597287850,6410,6440,6440,6410,1901
20240723,092500,585055090,6440,6470,6470,6440,2762
20240723,092400,567241760,6470,6470,6470,6450,543
20240723,092300,563732740,6460,6470,6470,6440,5108
20240723,092200,530834290,6460,6490,6490,6460,7405
20240723,092100,482924040,6460,6450,6490,6450,12343
20240723,092000,403126060,6450,6460,6460,6450,518
20240723,091900,399784450,6450,6460,6470,6450,783
20240723,091800,394719760,6450,6450,6470,6440,3155
20240723,091700,374372910,6450,6440,6470,6440,1768
20240723,091600,362963380,6440,6440,6440,6440,305
20240723,091500,360999180,6440,6400,6440,6400,4508
20240723,091400,332055080,6410,6420,6420,6410,466
20240723,091300,329065360,6430,6470,6470,6430,5592
20240723,091200,293068470,6450,6460,6480,6450,1453
20240723,091100,283677420,6480,6470,6490,6450,12750
20240723,091000,201125780,6470,6410,6470,6410,7458
20240723,090900,152997290,6390,6390,6390,6380,305
20240723,090800,151049390,6390,6390,6390,6390,150
20240723,090700,150090890,6380,6370,6380,6370,1186
20240723,090600,142524500,6370,6370,6370,6350,4461
20240723,090500,114128570,6380,6380,6380,6380,12
20240723,090400,114052010,6380,6410,6410,6380,3941
20240723,090300,88881420,6430,6420,6430,6410,1886
20240723,090200,76783740,6420,6410,6430,6410,2498
20240723,090100,60758840,6420,6440,6450,6420,3325
20240723,090000,39379260,6430,6400,6480,6400,1960