stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191500,779373570,10650,10650,10650,10650,1816
20240723,191400,779373570,10650,10650,10650,10650,0
20240723,191300,779373570,10650,10650,10650,10650,0
20240723,191200,779373570,10650,10650,10650,10650,0
20240723,191100,779373570,10650,10650,10650,10650,0
20240723,191000,779373570,10650,10650,10650,10650,0
20240723,190900,779373570,10650,10650,10650,10650,0
20240723,190800,779373570,10650,10650,10650,10650,0
20240723,190700,779373570,10650,10650,10650,10650,0
20240723,190600,779373570,10650,10650,10650,10650,0
20240723,190500,779373570,10650,10650,10650,10650,0
20240723,190400,779373570,10650,10650,10650,10650,0
20240723,190300,779373570,10650,10650,10650,10650,0
20240723,190200,779373570,10650,10650,10650,10650,0
20240723,190100,779373570,10650,10650,10650,10650,0
20240723,190000,779373570,10650,10650,10650,10650,0
20240723,185900,779373570,10650,10650,10650,10650,0
20240723,185800,779373570,10650,10650,10650,10650,0
20240723,185700,779373570,10650,10650,10650,10650,0
20240723,185600,779373570,10650,10650,10650,10650,0
20240723,185500,779373570,10650,10650,10650,10650,0
20240723,185400,779373570,10650,10650,10650,10650,0
20240723,185300,779373570,10650,10650,10650,10650,0
20240723,185200,779373570,10650,10650,10650,10650,0
20240723,185100,779373570,10650,10650,10650,10650,0
20240723,185000,779373570,10650,10650,10650,10650,0
20240723,184900,779373570,10650,10650,10650,10650,0
20240723,184800,779373570,10650,10650,10650,10650,0
20240723,184700,779373570,10650,10650,10650,10650,0
20240723,184600,779373570,10650,10650,10650,10650,0
20240723,184500,779373570,10650,10650,10650,10650,1816
20240723,184400,779373570,10650,10650,10650,10650,0
20240723,184300,779373570,10650,10650,10650,10650,0
20240723,184200,779373570,10650,10650,10650,10650,0
20240723,184100,779373570,10650,10650,10650,10650,0
20240723,184000,779373570,10650,10650,10650,10650,0
20240723,183900,779373570,10650,10650,10650,10650,0
20240723,183800,779373570,10650,10650,10650,10650,0
20240723,183700,779373570,10650,10650,10650,10650,0
20240723,183600,779373570,10650,10650,10650,10650,0
20240723,183500,779373570,10650,10650,10650,10650,0
20240723,183400,779373570,10650,10650,10650,10650,0
20240723,183300,779373570,10650,10650,10650,10650,0
20240723,183200,779373570,10650,10650,10650,10650,0
20240723,183100,779373570,10650,10650,10650,10650,0
20240723,183000,779373570,10650,10650,10650,10650,0
20240723,182900,779373570,10650,10650,10650,10650,0
20240723,182800,779373570,10650,10650,10650,10650,0
20240723,182700,779373570,10650,10650,10650,10650,0
20240723,182600,779373570,10650,10650,10650,10650,0
20240723,182500,779373570,10650,10650,10650,10650,0
20240723,182400,779373570,10650,10650,10650,10650,0
20240723,182300,779373570,10650,10650,10650,10650,0
20240723,182200,779373570,10650,10650,10650,10650,0
20240723,182100,779373570,10650,10650,10650,10650,0
20240723,182000,779373570,10650,10650,10650,10650,0
20240723,181900,779373570,10650,10650,10650,10650,0
20240723,181800,779373570,10650,10650,10650,10650,0
20240723,181700,779373570,10650,10650,10650,10650,0
20240723,181600,779373570,10650,10650,10650,10650,0
20240723,181500,779373570,10650,10650,10650,10650,1816
20240723,181400,779373570,10650,10650,10650,10650,0
20240723,181300,779373570,10650,10650,10650,10650,0
20240723,181200,779373570,10650,10650,10650,10650,0
20240723,181100,779373570,10650,10650,10650,10650,0
20240723,181000,779373570,10650,10650,10650,10650,0
20240723,180900,779373570,10650,10650,10650,10650,0
20240723,180800,779373570,10650,10650,10650,10650,0
20240723,180700,779373570,10650,10650,10650,10650,0
20240723,180600,779373570,10650,10650,10650,10650,0
20240723,180500,779373570,10650,10650,10650,10650,0
20240723,180400,779373570,10650,10650,10650,10650,0
20240723,180300,779373570,10650,10650,10650,10650,0
20240723,180200,779373570,10650,10650,10650,10650,0
20240723,180100,779373570,10650,10650,10650,10650,0
20240723,180000,779373570,10650,10650,10650,10650,0
20240723,175900,779373570,10650,10650,10650,10650,0
20240723,175800,779373570,10650,10650,10650,10650,0
20240723,175700,779373570,10650,10650,10650,10650,0
20240723,175600,779373570,10650,10650,10650,10650,0
20240723,175500,779373570,10650,10650,10650,10650,0
20240723,175400,779373570,10650,10650,10650,10650,0
20240723,175300,779373570,10650,10650,10650,10650,0
20240723,175200,779373570,10650,10650,10650,10650,0
20240723,175100,779373570,10650,10650,10650,10650,0
20240723,175000,779373570,10650,10650,10650,10650,0
20240723,174900,779373570,10650,10650,10650,10650,0
20240723,174800,779373570,10650,10650,10650,10650,0
20240723,174700,779373570,10650,10650,10650,10650,0
20240723,174600,779373570,10650,10650,10650,10650,0
20240723,174500,779373570,10650,10650,10650,10650,1816
20240723,174400,779373570,10650,10650,10650,10650,0
20240723,174300,779373570,10650,10650,10650,10650,0
20240723,174200,779373570,10650,10650,10650,10650,0
20240723,174100,779373570,10650,10650,10650,10650,0
20240723,174000,779373570,10650,10650,10650,10650,0
20240723,173900,779373570,10650,10650,10650,10650,0
20240723,173800,779373570,10650,10650,10650,10650,0
20240723,173700,779373570,10650,10650,10650,10650,0
20240723,173600,779373570,10650,10650,10650,10650,0
20240723,173500,779373570,10650,10650,10650,10650,0
20240723,173400,779373570,10650,10650,10650,10650,0
20240723,173300,779373570,10650,10650,10650,10650,0
20240723,173200,779373570,10650,10650,10650,10650,0
20240723,173100,779373570,10650,10650,10650,10650,0
20240723,173000,779373570,10650,10650,10650,10650,0
20240723,172900,779373570,10650,10650,10650,10650,0
20240723,172800,779373570,10650,10650,10650,10650,0
20240723,172700,779373570,10650,10650,10650,10650,0
20240723,172600,779373570,10650,10650,10650,10650,0
20240723,172500,779373570,10650,10650,10650,10650,0
20240723,172400,779373570,10650,10650,10650,10650,0
20240723,172300,779373570,10650,10650,10650,10650,0
20240723,172200,779373570,10650,10650,10650,10650,0
20240723,172100,779373570,10650,10650,10650,10650,0
20240723,172000,779373570,10650,10650,10650,10650,0
20240723,171900,779373570,10650,10650,10650,10650,0
20240723,171800,779373570,10650,10650,10650,10650,0
20240723,171700,779373570,10650,10650,10650,10650,0
20240723,171600,779373570,10650,10650,10650,10650,0
20240723,171500,779373570,10650,10650,10650,10650,1816
20240723,171400,779373570,10650,10650,10650,10650,0
20240723,171300,779373570,10650,10650,10650,10650,0
20240723,171200,779373570,10650,10650,10650,10650,0
20240723,171100,779373570,10650,10650,10650,10650,0
20240723,171000,779373570,10650,10650,10650,10650,0
20240723,170900,779373570,10650,10650,10650,10650,0
20240723,170800,779373570,10650,10650,10650,10650,0
20240723,170700,779373570,10650,10650,10650,10650,0
20240723,170600,779373570,10650,10650,10650,10650,0
20240723,170500,779373570,10650,10650,10650,10650,0
20240723,170400,779373570,10650,10650,10650,10650,0
20240723,170300,779373570,10650,10650,10650,10650,0
20240723,170200,779373570,10650,10650,10650,10650,0
20240723,170100,779373570,10650,10650,10650,10650,0
20240723,170000,779373570,10650,10650,10650,10650,0
20240723,165900,779373570,10650,10650,10650,10650,0
20240723,165800,779373570,10650,10650,10650,10650,0
20240723,165700,779373570,10650,10650,10650,10650,0
20240723,165600,779373570,10650,10650,10650,10650,0
20240723,165500,779373570,10650,10650,10650,10650,0
20240723,165400,779373570,10650,10650,10650,10650,0
20240723,165300,779373570,10650,10650,10650,10650,0
20240723,165200,779373570,10650,10650,10650,10650,0
20240723,165100,779373570,10650,10650,10650,10650,0
20240723,165000,779373570,10650,10650,10650,10650,0
20240723,164900,779373570,10650,10650,10650,10650,0
20240723,164800,779373570,10650,10650,10650,10650,0
20240723,164700,779373570,10650,10650,10650,10650,0
20240723,164600,779373570,10650,10650,10650,10650,0
20240723,164500,779373570,10650,10650,10650,10650,1816
20240723,164400,779373570,10650,10650,10650,10650,0
20240723,164300,779373570,10650,10650,10650,10650,0
20240723,164200,779373570,10650,10650,10650,10650,0
20240723,164100,779373570,10650,10650,10650,10650,0
20240723,164000,779373570,10650,10650,10650,10650,0
20240723,163900,779373570,10650,10650,10650,10650,0
20240723,163800,779373570,10650,10650,10650,10650,0
20240723,163700,779373570,10650,10650,10650,10650,0
20240723,163600,779373570,10650,10650,10650,10650,0
20240723,163500,779373570,10650,10650,10650,10650,0
20240723,163400,779373570,10650,10650,10650,10650,0
20240723,163300,779373570,10650,10650,10650,10650,0
20240723,163200,779373570,10650,10650,10650,10650,0
20240723,163100,779373570,10650,10650,10650,10650,0
20240723,163000,779373570,10650,10650,10650,10650,0
20240723,162900,779373570,10650,10650,10650,10650,0
20240723,162800,779373570,10650,10650,10650,10650,0
20240723,162700,779373570,10650,10650,10650,10650,0
20240723,162600,779373570,10650,10650,10650,10650,0
20240723,162500,779373570,10650,10650,10650,10650,0
20240723,162400,779373570,10650,10650,10650,10650,0
20240723,162300,779373570,10650,10650,10650,10650,0
20240723,162200,779373570,10650,10650,10650,10650,0
20240723,162100,779373570,10650,10650,10650,10650,0
20240723,162000,779373570,10650,10650,10650,10650,0
20240723,161900,779373570,10650,10650,10650,10650,0
20240723,161800,779373570,10650,10650,10650,10650,0
20240723,161700,779373570,10650,10650,10650,10650,0
20240723,161600,779373570,10650,10650,10650,10650,0
20240723,161500,779373570,10650,10650,10650,10650,1816
20240723,161400,779373570,10650,10650,10650,10650,0
20240723,161300,779373570,10650,10650,10650,10650,0
20240723,161200,779373570,10650,10650,10650,10650,0
20240723,161100,779373570,10650,10650,10650,10650,0
20240723,161000,779373570,10650,10650,10650,10650,0
20240723,160900,779373570,10650,10650,10650,10650,0
20240723,160800,779373570,10650,10650,10650,10650,0
20240723,160700,779373570,10650,10650,10650,10650,0
20240723,160600,779373570,10650,10650,10650,10650,0
20240723,160500,779373570,10650,10650,10650,10650,0
20240723,160400,779373570,10650,10650,10650,10650,0
20240723,160300,779373570,10650,10650,10650,10650,0
20240723,160200,779373570,10650,10650,10650,10650,0
20240723,160100,779373570,10650,10650,10650,10650,0
20240723,160000,779373570,10650,10650,10650,10650,0
20240723,155900,779373570,10650,10650,10650,10650,0
20240723,155800,779373570,10650,10650,10650,10650,0
20240723,155700,779373570,10650,10650,10650,10650,0
20240723,155600,779373570,10650,10650,10650,10650,0
20240723,155500,779373570,10650,10650,10650,10650,0
20240723,155400,779373570,10650,10650,10650,10650,0
20240723,155300,779373570,10650,10650,10650,10650,0
20240723,155200,779373570,10650,10650,10650,10650,0
20240723,155100,779373570,10650,10650,10650,10650,0
20240723,155000,779373570,10650,10650,10650,10650,0
20240723,154900,779373570,10650,10650,10650,10650,0
20240723,154800,779373570,10650,10650,10650,10650,0
20240723,154700,779373570,10650,10650,10650,10650,0
20240723,154600,779373570,10650,10650,10650,10650,0
20240723,154500,779373570,10650,10650,10650,10650,1816
20240723,154400,779373570,10650,10650,10650,10650,0
20240723,154300,779373570,10650,10650,10650,10650,0
20240723,154200,779373570,10650,10650,10650,10650,0
20240723,154100,779373570,10650,10650,10650,10650,0
20240723,154000,779373570,10650,10650,10650,10650,0
20240723,153900,779373570,10650,10650,10650,10650,0
20240723,153800,779373570,10650,10650,10650,10650,0
20240723,153700,779373570,10650,10650,10650,10650,0
20240723,153600,779373570,10650,10650,10650,10650,0
20240723,153500,779373570,10650,10650,10650,10650,0
20240723,153400,779373570,10650,10650,10650,10650,0
20240723,153300,779373570,10650,10650,10650,10650,0
20240723,153200,779373570,10650,10650,10650,10650,0
20240723,153100,779373570,10650,10650,10650,10650,0
20240723,153000,779373570,10650,10650,10650,10650,1816
20240723,152900,760033170,10650,10650,10650,10650,0
20240723,152800,760033170,10650,10650,10650,10650,0
20240723,152700,760033170,10650,10650,10650,10650,0
20240723,152600,760033170,10650,10650,10650,10650,0
20240723,152500,760033170,10650,10650,10650,10650,0
20240723,152400,760033170,10650,10650,10650,10650,0
20240723,152300,760033170,10650,10650,10650,10650,0
20240723,152200,760033170,10650,10650,10650,10650,0
20240723,152100,760033170,10650,10650,10650,10650,0
20240723,152000,760033170,10650,10650,10650,10650,0
20240723,151900,760033170,10650,10650,10650,10640,153
20240723,151800,758404060,10650,10650,10650,10640,70
20240723,151700,757658600,10620,10620,10650,10620,348
20240723,151600,753957070,10620,10620,10650,10620,210
20240723,151500,751722020,10650,10620,10650,10620,11
20240723,151400,751604930,10650,10630,10650,10620,293
20240723,151300,748488600,10650,10630,10650,10630,3
20240723,151200,748456690,10650,10650,10650,10620,224
20240723,151100,746073930,10650,10650,10650,10640,59
20240723,151000,745445600,10640,10640,10650,10640,11
20240723,150900,745328470,10650,10630,10650,10630,3
20240723,150800,745296550,10650,10640,10650,10630,65
20240723,150700,744605530,10620,10640,10640,10620,306
20240723,150600,741349890,10640,10640,10640,10640,3
20240723,150500,741317970,10640,10650,10650,10640,229
20240723,150400,738879230,10650,10640,10650,10640,51
20240723,150300,738336100,10650,10640,10650,10640,25
20240723,150200,738069870,10650,10630,10650,10630,36
20240723,150100,737686500,10650,10630,10650,10630,3
20240723,150000,737654580,10630,10630,10630,10630,1
20240723,145900,737643950,10630,10630,10650,10630,212
20240723,145800,735390330,10630,10640,10640,10630,190
20240723,145700,733368850,10640,10640,10640,10640,3
20240723,145600,733336930,10640,10640,10640,10640,2
20240723,145500,733315650,10640,10660,10660,10640,143
20240723,145400,731792640,10660,10650,10660,10650,24
20240723,145300,731536820,10660,10650,10660,10650,13
20240723,145200,731398260,10660,10650,10660,10650,11
20240723,145100,731281020,10660,10650,10660,10650,2
20240723,145000,731259710,10650,10650,10650,10650,2
20240723,144900,731238410,10660,10650,10660,10650,7
20240723,144800,731163810,10650,10650,10650,10650,3
20240723,144700,731131860,10650,10650,10650,10650,2
20240723,144600,731110560,10650,10650,10650,10650,2
20240723,144500,731089260,10650,10650,10650,10650,1
20240723,144400,731078610,10680,10670,10680,10650,377
20240723,144300,727057370,10650,10650,10650,10650,1
20240723,144200,727046720,10680,10670,10680,10650,291
20240723,144100,723941940,10650,10650,10650,10650,0
20240723,144000,723941940,10650,10650,10650,10650,0
20240723,143900,723941940,10650,10650,10650,10650,0
20240723,143800,723941940,10650,10650,10650,10650,0
20240723,143700,723941940,10650,10670,10670,10650,194
20240723,143600,721875460,10670,10670,10670,10670,0
20240723,143500,721875460,10670,10670,10670,10670,0
20240723,143400,721875460,10670,10670,10670,10670,0
20240723,143300,721875460,10670,10670,10670,10670,0
20240723,143200,721875460,10670,10670,10670,10670,0
20240723,143100,721875460,10670,10670,10670,10670,0
20240723,143000,721875460,10670,10670,10670,10670,0
20240723,142900,721875460,10670,10670,10670,10670,0
20240723,142800,721875460,10670,10680,10680,10670,145
20240723,142700,720327320,10690,10680,10690,10680,26
20240723,142600,720049440,10670,10690,10690,10670,176
20240723,142500,718170300,10680,10680,10680,10680,0
20240723,142400,718170300,10680,10680,10680,10680,0
20240723,142300,718170300,10680,10680,10680,10680,139
20240723,142200,716685780,10680,10680,10680,10660,413
20240723,142100,712279810,10690,10690,10690,10690,41
20240723,142000,711841520,10680,10680,10680,10680,10
20240723,141900,711734720,10680,10680,10680,10680,0
20240723,141800,711734720,10680,10680,10680,10680,0
20240723,141700,711734720,10680,10680,10680,10680,7
20240723,141600,711659960,10690,10690,10690,10690,0
20240723,141500,711659960,10690,10690,10690,10690,2
20240723,141400,711638580,10690,10690,10690,10690,0
20240723,141300,711638580,10690,10690,10690,10690,0
20240723,141200,711638580,10690,10690,10690,10690,0
20240723,141100,711638580,10690,10690,10690,10690,0
20240723,141000,711638580,10690,10690,10690,10690,1
20240723,140900,711627890,10680,10680,10680,10680,0
20240723,140800,711627890,10680,10680,10680,10680,0
20240723,140700,711627890,10680,10680,10680,10680,0
20240723,140600,711627890,10680,10680,10680,10680,1
20240723,140500,711617210,10690,10690,10690,10670,185
20240723,140400,709640360,10690,10690,10690,10690,12
20240723,140300,709512080,10690,10700,10700,10690,29
20240723,140200,709201970,10690,10690,10700,10670,528
20240723,140100,703562530,10700,10700,10700,10700,0
20240723,140000,703562530,10700,10680,10700,10660,1263
20240723,135900,690069470,10680,10680,10680,10680,2
20240723,135800,690048110,10660,10660,10660,10660,0
20240723,135700,690048110,10660,10660,10660,10660,0
20240723,135600,690048110,10660,10680,10680,10660,334
20240723,135500,686482250,10680,10680,10680,10680,0
20240723,135400,686482250,10680,10680,10680,10680,0
20240723,135300,686482250,10680,10680,10680,10680,0
20240723,135200,686482250,10680,10680,10680,10680,0
20240723,135100,686482250,10680,10690,10690,10670,681
20240723,135000,679212900,10690,10690,10690,10690,10
20240723,134900,679106000,10690,10690,10700,10690,11
20240723,134800,678988360,10670,10690,10700,10670,458
20240723,134700,674093140,10690,10680,10690,10670,237
20240723,134600,671561080,10680,10680,10680,10680,37
20240723,134500,671165920,10680,10670,10680,10670,92
20240723,134400,670183380,10680,10680,10680,10680,0
20240723,134300,670183380,10680,10680,10680,10680,13
20240723,134200,670044540,10680,10680,10680,10680,0
20240723,134100,670044540,10680,10680,10680,10680,0
20240723,134000,670044540,10680,10680,10680,10680,0
20240723,133900,670044540,10680,10680,10680,10680,39
20240723,133800,669628020,10670,10670,10670,10660,491
20240723,133700,664389880,10670,10670,10670,10670,0
20240723,133600,664389880,10670,10670,10670,10670,0
20240723,133500,664389880,10670,10670,10670,10670,0
20240723,133400,664389880,10670,10670,10670,10670,0
20240723,133300,664389880,10670,10670,10670,10670,0
20240723,133200,664389880,10670,10660,10670,10660,2
20240723,133100,664368550,10650,10670,10670,10650,422
20240723,133000,659867320,10670,10690,10690,10670,1313
20240723,132900,645834620,10680,10680,10680,10680,4
20240723,132800,645791900,10680,10680,10680,10680,93
20240723,132700,644798660,10680,10680,10680,10680,0
20240723,132600,644798660,10680,10680,10680,10680,5
20240723,132500,644745260,10680,10680,10680,10680,83
20240723,132400,643858820,10670,10670,10670,10670,0
20240723,132300,643858820,10670,10670,10670,10670,0
20240723,132200,643858820,10670,10680,10680,10670,64
20240723,132100,643175360,10680,10680,10680,10680,0
20240723,132000,643175360,10680,10680,10680,10680,0
20240723,131900,643175360,10680,10680,10680,10680,0
20240723,131800,643175360,10680,10680,10680,10680,7
20240723,131700,643100600,10680,10680,10680,10680,0
20240723,131600,643100600,10680,10680,10680,10680,540
20240723,131500,637333400,10670,10670,10670,10670,0
20240723,131400,637333400,10670,10670,10670,10670,0
20240723,131300,637333400,10670,10670,10670,10670,0
20240723,131200,637333400,10670,10670,10670,10670,0
20240723,131100,637333400,10670,10690,10690,10670,129
20240723,131000,635954470,10670,10670,10670,10670,0
20240723,130900,635954470,10670,10670,10670,10670,0
20240723,130800,635954470,10670,10680,10680,10670,124
20240723,130700,634630420,10670,10670,10670,10670,0
20240723,130600,634630420,10670,10670,10670,10670,0
20240723,130500,634630420,10670,10670,10670,10670,0
20240723,130400,634630420,10670,10690,10690,10670,247
20240723,130300,631993080,10680,10680,10680,10680,0
20240723,130200,631993080,10680,10680,10680,10680,0
20240723,130100,631993080,10680,10680,10680,10680,35
20240723,130000,631619280,10680,10660,10690,10660,1180
20240723,125900,619007830,10670,10670,10670,10670,2
20240723,125800,618986490,10670,10670,10670,10670,7
20240723,125700,618911800,10680,10680,10680,10680,0
20240723,125600,618911800,10680,10680,10680,10660,450
20240723,125500,614106000,10660,10660,10660,10660,0
20240723,125400,614106000,10660,10650,10660,10650,316
20240723,125300,610738540,10650,10650,10650,10650,0
20240723,125200,610738540,10650,10650,10650,10650,0
20240723,125100,610738540,10650,10650,10650,10650,0
20240723,125000,610738540,10650,10650,10650,10650,0
20240723,124900,610738540,10650,10650,10650,10650,0
20240723,124800,610738540,10650,10610,10650,10610,527
20240723,124700,605142540,10600,10640,10640,10600,2737
20240723,124600,576060120,10640,10640,10650,10640,1349
20240723,124500,561703580,10640,10640,10640,10640,0
20240723,124400,561703580,10640,10660,10660,10630,1864
20240723,124300,541840150,10700,10700,10700,10700,0
20240723,124200,541840150,10700,10700,10700,10700,46
20240723,124100,541347950,10690,10690,10690,10690,0
20240723,124000,541347950,10690,10690,10690,10690,0
20240723,123900,541347950,10690,10660,10690,10660,559
20240723,123800,535376560,10660,10660,10660,10660,0
20240723,123700,535376560,10660,10660,10660,10660,0
20240723,123600,535376560,10660,10660,10660,10660,2
20240723,123500,535355240,10650,10650,10650,10650,0
20240723,123400,535355240,10650,10650,10650,10650,0
20240723,123300,535355240,10650,10660,10660,10650,44
20240723,123200,534886500,10650,10650,10650,10650,0
20240723,123100,534886500,10650,10650,10650,10650,0
20240723,123000,534886500,10650,10650,10650,10650,0
20240723,122900,534886500,10650,10650,10650,10650,0
20240723,122800,534886500,10650,10650,10650,10650,0
20240723,122700,534886500,10650,10650,10650,10650,63
20240723,122600,534215550,10650,10650,10650,10650,10
20240723,122500,534109050,10650,10650,10650,10650,0
20240723,122400,534109050,10650,10650,10650,10650,0
20240723,122300,534109050,10650,10650,10650,10650,0
20240723,122200,534109050,10650,10660,10660,10650,388
20240723,122100,529973860,10670,10670,10670,10670,0
20240723,122000,529973860,10670,10670,10670,10670,0
20240723,121900,529973860,10670,10670,10670,10670,0
20240723,121800,529973860,10670,10670,10670,10670,53
20240723,121700,529408350,10670,10670,10670,10670,0
20240723,121600,529408350,10670,10670,10670,10670,0
20240723,121500,529408350,10670,10670,10670,10670,0
20240723,121400,529408350,10670,10670,10670,10670,0
20240723,121300,529408350,10670,10670,10670,10670,0
20240723,121200,529408350,10670,10670,10670,10670,0
20240723,121100,529408350,10670,10670,10670,10670,0
20240723,121000,529408350,10670,10670,10670,10670,0
20240723,120900,529408350,10670,10670,10670,10670,15
20240723,120800,529248300,10680,10680,10680,10680,0
20240723,120700,529248300,10680,10680,10680,10680,0
20240723,120600,529248300,10680,10680,10680,10680,0
20240723,120500,529248300,10680,10680,10680,10680,28
20240723,120400,528949260,10660,10660,10660,10660,0
20240723,120300,528949260,10660,10660,10660,10660,0
20240723,120200,528949260,10660,10660,10660,10660,0
20240723,120100,528949260,10660,10660,10660,10660,0
20240723,120000,528949260,10660,10660,10660,10660,0
20240723,115900,528949260,10660,10660,10660,10660,106
20240723,115800,527819300,10650,10650,10650,10650,0
20240723,115700,527819300,10650,10650,10650,10650,0
20240723,115600,527819300,10650,10650,10650,10650,0
20240723,115500,527819300,10650,10680,10680,10650,288
20240723,115400,524743700,10680,10680,10680,10680,36
20240723,115300,524359220,10690,10690,10690,10690,0
20240723,115200,524359220,10690,10680,10690,10680,56
20240723,115100,523760900,10680,10680,10680,10680,0
20240723,115000,523760900,10680,10680,10680,10680,1
20240723,114900,523750220,10670,10670,10670,10670,10
20240723,114800,523643520,10700,10700,10700,10700,0
20240723,114700,523643520,10700,10670,10700,10670,13
20240723,114600,523504780,10700,10700,10700,10700,0
20240723,114500,523504780,10700,10700,10700,10700,0
20240723,114400,523504780,10700,10700,10700,10700,0
20240723,114300,523504780,10700,10650,10700,10650,136
20240723,114200,522056330,10640,10640,10640,10640,53
20240723,114100,521492410,10640,10640,10640,10640,1
20240723,114000,521481770,10620,10620,10620,10620,0
20240723,113900,521481770,10620,10610,10640,10610,1124
20240723,113800,509536990,10610,10650,10650,10610,2353
20240723,113700,484500620,10650,10650,10650,10650,0
20240723,113600,484500620,10650,10680,10680,10650,1139
20240723,113500,472349680,10680,10680,10680,10680,0
20240723,113400,472349680,10680,10680,10680,10680,10
20240723,113300,472242880,10680,10680,10680,10680,217
20240723,113200,469925320,10700,10700,10700,10700,1
20240723,113100,469914620,10680,10680,10680,10680,10
20240723,113000,469807820,10700,10700,10700,10700,0
20240723,112900,469807820,10700,10700,10700,10700,36
20240723,112800,469422620,10690,10690,10690,10680,29
20240723,112700,469112710,10690,10660,10690,10660,10
20240723,112600,469006080,10660,10660,10660,10660,0
20240723,112500,469006080,10660,10660,10660,10660,0
20240723,112400,469006080,10660,10660,10660,10660,0
20240723,112300,469006080,10660,10660,10660,10660,1
20240723,112200,468995420,10640,10630,10640,10630,725
20240723,112100,461287510,10600,10640,10640,10600,2876
20240723,112000,430756530,10640,10660,10660,10640,1929
20240723,111900,410200230,10660,10650,10660,10630,1020
20240723,111800,399333770,10620,10620,10620,10620,0
20240723,111700,399333770,10620,10620,10620,10620,0
20240723,111600,399333770,10620,10620,10620,10620,0
20240723,111500,399333770,10620,10670,10670,10620,3094
20240723,111400,366390470,10700,10700,10700,10700,1
20240723,111300,366379770,10700,10700,10700,10700,0
20240723,111200,366379770,10700,10700,10700,10700,0
20240723,111100,366379770,10700,10700,10700,10690,39
20240723,111000,365962840,10660,10660,10660,10660,0
20240723,110900,365962840,10660,10660,10660,10660,2
20240723,110800,365941520,10670,10670,10670,10670,260
20240723,110700,363167320,10650,10630,10650,10630,574
20240723,110600,357062280,10640,10630,10640,10630,983
20240723,110500,346611950,10630,10630,10630,10630,0
20240723,110400,346611950,10630,10630,10630,10620,420
20240723,110300,342150570,10630,10630,10630,10630,1
20240723,110200,342139940,10620,10660,10660,10620,3448
20240723,110100,305431730,10670,10670,10670,10670,0
20240723,110000,305431730,10670,10670,10700,10670,1702
20240723,105900,287234950,10660,10660,10660,10660,0
20240723,105800,287234950,10660,10660,10660,10660,10
20240723,105700,287128350,10670,10670,10670,10670,17
20240723,105600,286946960,10660,10660,10660,10660,0
20240723,105500,286946960,10660,10660,10660,10660,153
20240723,105400,285315980,10660,10660,10660,10660,10
20240723,105300,285209380,10660,10660,10660,10660,0
20240723,105200,285209380,10660,10660,10660,10660,10
20240723,105100,285102780,10660,10660,10660,10660,9
20240723,105000,285006840,10660,10660,10660,10660,0
20240723,104900,285006840,10660,10630,10690,10630,61
20240723,104800,284357240,10630,10610,10630,10610,204
20240723,104700,282189810,10610,10580,10610,10580,777
20240723,104600,273958640,10570,10570,10570,10570,0
20240723,104500,273958640,10570,10570,10570,10570,0
20240723,104400,273958640,10570,10570,10570,10570,0
20240723,104300,273958640,10570,10590,10590,10570,287
20240723,104200,270922550,10590,10590,10590,10590,0
20240723,104100,270922550,10590,10590,10590,10590,0
20240723,104000,270922550,10590,10590,10590,10590,0
20240723,103900,270922550,10590,10590,10590,10590,0
20240723,103800,270922550,10590,10600,10620,10590,1702
20240723,103700,252884130,10570,10600,10620,10550,1397
20240723,103600,238105490,10580,10610,10610,10580,3028
20240723,103500,205999950,10620,10620,10620,10620,0
20240723,103400,205999950,10620,10620,10620,10620,0
20240723,103300,205999950,10620,10650,10650,10620,2564
20240723,103200,178727200,10690,10670,10700,10650,474
20240723,103100,173673550,10700,10680,10700,10650,2505
20240723,103000,146968430,10700,10670,10710,10670,1449
20240723,102900,131466390,10670,10670,10670,10670,0
20240723,102800,131466390,10670,10670,10670,10670,0
20240723,102700,131466390,10670,10670,10670,10670,0
20240723,102600,131466390,10670,10670,10670,10670,0
20240723,102500,131466390,10670,10670,10670,10670,4
20240723,102400,131423710,10660,10660,10660,10660,55
20240723,102300,130837410,10660,10660,10660,10660,8
20240723,102200,130752130,10670,10670,10670,10670,10
20240723,102100,130645430,10670,10670,10670,10670,0
20240723,102000,130645430,10670,10670,10670,10670,1
20240723,101900,130634760,10670,10670,10670,10670,55
20240723,101800,130047910,10670,10710,10710,10670,418
20240723,101700,125582570,10700,10640,10700,10640,1563
20240723,101600,108903940,10640,10640,10640,10640,1
20240723,101500,108893300,10640,10620,10640,10620,44
20240723,101400,108425420,10650,10620,10650,10620,115
20240723,101300,107201560,10650,10630,10650,10630,100
20240723,101200,106137520,10630,10630,10630,10630,0
20240723,101100,106137520,10630,10620,10630,10620,31
20240723,101000,105808290,10630,10630,10630,10630,9
20240723,100900,105712620,10630,10630,10630,10630,79
20240723,100800,104872850,10630,10620,10650,10620,435
20240723,100700,100249150,10620,10620,10620,10620,0
20240723,100600,100249150,10620,10620,10620,10620,0
20240723,100500,100249150,10620,10620,10620,10620,0
20240723,100400,100249150,10620,10620,10620,10620,0
20240723,100300,100249150,10620,10620,10620,10620,0
20240723,100200,100249150,10620,10610,10620,10610,47
20240723,100100,99750100,10610,10610,10610,10610,0
20240723,100000,99750100,10610,10600,10640,10600,1804
20240723,095900,80581770,10590,10590,10590,10590,1
20240723,095800,80571180,10590,10590,10600,10580,1608
20240723,095700,63535460,10590,10590,10590,10590,0
20240723,095600,63535460,10590,10590,10590,10590,0
20240723,095500,63535460,10590,10590,10590,10590,0
20240723,095400,63535460,10590,10600,10600,10590,61
20240723,095300,62889210,10590,10600,10600,10580,89
20240723,095200,61947050,10580,10570,10590,10570,963
20240723,095100,51760580,10570,10570,10570,10570,1
20240723,095000,51750010,10560,10560,10560,10560,0
20240723,094900,51750010,10560,10560,10560,10560,0
20240723,094800,51750010,10560,10560,10560,10560,7
20240723,094700,51676090,10560,10560,10560,10560,15
20240723,094600,51517690,10570,10570,10570,10570,1
20240723,094500,51507120,10560,10560,10560,10560,0
20240723,094400,51507120,10560,10560,10560,10560,4
20240723,094300,51464880,10570,10570,10570,10570,0
20240723,094200,51464880,10570,10570,10570,10570,0
20240723,094100,51464880,10570,10570,10570,10570,0
20240723,094000,51464880,10570,10570,10570,10570,1
20240723,093900,51454310,10560,10560,10560,10560,0
20240723,093800,51454310,10560,10570,10570,10560,120
20240723,093700,50186110,10570,10570,10570,10570,0
20240723,093600,50186110,10570,10570,10570,10570,1
20240723,093500,50175540,10560,10570,10570,10560,121
20240723,093400,48897470,10570,10570,10570,10570,1
20240723,093300,48886900,10560,10560,10560,10560,20
20240723,093200,48675700,10580,10580,10580,10580,0
20240723,093100,48675700,10580,10570,10580,10570,80
20240723,093000,47829800,10580,10540,10580,10530,1857
20240723,092900,28223810,10530,10530,10530,10530,39
20240723,092800,27813140,10530,10560,10560,10530,586
20240723,092700,21635880,10560,10560,10560,10560,0
20240723,092600,21635880,10560,10560,10560,10560,0
20240723,092500,21635880,10560,10560,10560,10560,0
20240723,092400,21635880,10560,10560,10560,10560,0
20240723,092300,21635880,10560,10560,10560,10560,0
20240723,092200,21635880,10560,10560,10560,10560,0
20240723,092100,21635880,10560,10560,10560,10560,0
20240723,092000,21635880,10560,10560,10560,10560,7
20240723,091900,21561960,10560,10560,10560,10560,0
20240723,091800,21561960,10560,10560,10560,10560,0
20240723,091700,21561960,10560,10560,10560,10560,0
20240723,091600,21561960,10560,10560,10560,10560,68
20240723,091500,20843880,10570,10570,10570,10570,0
20240723,091400,20843880,10570,10540,10570,10540,52
20240723,091300,20294640,10540,10540,10540,10540,1
20240723,091200,20284100,10550,10550,10550,10550,0
20240723,091100,20284100,10550,10550,10550,10550,0
20240723,091000,20284100,10550,10550,10550,10550,1
20240723,090900,20273550,10580,10540,10580,10540,237
20240723,090800,17775490,10540,10540,10540,10540,0
20240723,090700,17775490,10540,10540,10540,10540,0
20240723,090600,17775490,10540,10570,10570,10540,241
20240723,090500,15229080,10570,10570,10570,10570,1
20240723,090400,15218510,10530,10550,10550,10530,54
20240723,090300,14649230,10500,10540,10560,10500,1150
20240723,090200,2514990,10510,10510,10510,10510,0
20240723,090100,2514990,10510,10510,10510,10510,0
20240723,090000,2514990,10510,10530,10530,10510,239