stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,183400,1645493950,2705,2705,2705,2705,12480
20240723,183300,1645493950,2705,2705,2705,2705,0
20240723,183200,1645493950,2705,2705,2705,2705,0
20240723,183100,1645493950,2705,2705,2705,2705,0
20240723,183000,1645493950,2705,2705,2705,2705,0
20240723,182900,1645493950,2705,2705,2705,2705,0
20240723,182800,1645493950,2705,2705,2705,2705,0
20240723,182700,1645493950,2705,2705,2705,2705,0
20240723,182600,1645493950,2705,2705,2705,2705,0
20240723,182500,1645493950,2705,2705,2705,2705,0
20240723,182400,1645493950,2705,2705,2705,2705,0
20240723,182300,1645493950,2705,2705,2705,2705,0
20240723,182200,1645493950,2705,2705,2705,2705,0
20240723,182100,1645493950,2705,2705,2705,2705,0
20240723,182000,1645493950,2705,2705,2705,2705,0
20240723,181900,1645493950,2705,2705,2705,2705,0
20240723,181800,1645493950,2705,2705,2705,2705,0
20240723,181700,1645493950,2705,2705,2705,2705,0
20240723,181600,1645493950,2705,2705,2705,2705,0
20240723,181500,1645493950,2705,2705,2705,2705,0
20240723,181400,1645493950,2705,2705,2705,2705,0
20240723,181300,1645493950,2705,2705,2705,2705,0
20240723,181200,1645493950,2705,2705,2705,2705,0
20240723,181100,1645493950,2705,2705,2705,2705,0
20240723,181000,1645493950,2705,2705,2705,2705,0
20240723,180900,1645493950,2705,2705,2705,2705,0
20240723,180800,1645493950,2705,2705,2705,2705,0
20240723,180700,1645493950,2705,2705,2705,2705,0
20240723,180600,1645493950,2705,2705,2705,2705,0
20240723,180500,1645493950,2705,2705,2705,2705,0
20240723,180400,1645493950,2705,2705,2705,2705,12480
20240723,180300,1645493950,2705,2705,2705,2705,0
20240723,180200,1645493950,2705,2705,2705,2705,0
20240723,180100,1645493950,2705,2705,2705,2705,0
20240723,180000,1645493950,2705,2705,2705,2705,0
20240723,175900,1645493950,2705,2705,2705,2705,0
20240723,175800,1645493950,2705,2705,2705,2705,0
20240723,175700,1645493950,2705,2705,2705,2705,0
20240723,175600,1645493950,2705,2705,2705,2705,0
20240723,175500,1645493950,2705,2705,2705,2705,0
20240723,175400,1645493950,2705,2705,2705,2705,0
20240723,175300,1645493950,2705,2705,2705,2705,0
20240723,175200,1645493950,2705,2705,2705,2705,0
20240723,175100,1645493950,2705,2705,2705,2705,0
20240723,175000,1645493950,2705,2705,2705,2705,0
20240723,174900,1645493950,2705,2705,2705,2705,0
20240723,174800,1645493950,2705,2705,2705,2705,0
20240723,174700,1645493950,2705,2705,2705,2705,0
20240723,174600,1645493950,2705,2705,2705,2705,0
20240723,174500,1645493950,2705,2705,2705,2705,0
20240723,174400,1645493950,2705,2705,2705,2705,0
20240723,174300,1645493950,2705,2705,2705,2705,0
20240723,174200,1645493950,2705,2705,2705,2705,0
20240723,174100,1645493950,2705,2705,2705,2705,0
20240723,174000,1645493950,2705,2705,2705,2705,0
20240723,173900,1645493950,2705,2705,2705,2705,0
20240723,173800,1645493950,2705,2705,2705,2705,0
20240723,173700,1645493950,2705,2705,2705,2705,0
20240723,173600,1645493950,2705,2705,2705,2705,0
20240723,173500,1645493950,2705,2705,2705,2705,0
20240723,173400,1645493950,2705,2705,2705,2705,12480
20240723,173300,1645493950,2705,2705,2705,2705,0
20240723,173200,1645493950,2705,2705,2705,2705,0
20240723,173100,1645493950,2705,2705,2705,2705,0
20240723,173000,1645493950,2705,2705,2705,2705,0
20240723,172900,1645493950,2705,2705,2705,2705,0
20240723,172800,1645493950,2705,2705,2705,2705,0
20240723,172700,1645493950,2705,2705,2705,2705,0
20240723,172600,1645493950,2705,2705,2705,2705,0
20240723,172500,1645493950,2705,2705,2705,2705,0
20240723,172400,1645493950,2705,2705,2705,2705,0
20240723,172300,1645493950,2705,2705,2705,2705,0
20240723,172200,1645493950,2705,2705,2705,2705,0
20240723,172100,1645493950,2705,2705,2705,2705,0
20240723,172000,1645493950,2705,2705,2705,2705,0
20240723,171900,1645493950,2705,2705,2705,2705,0
20240723,171800,1645493950,2705,2705,2705,2705,0
20240723,171700,1645493950,2705,2705,2705,2705,0
20240723,171600,1645493950,2705,2705,2705,2705,0
20240723,171500,1645493950,2705,2705,2705,2705,0
20240723,171400,1645493950,2705,2705,2705,2705,0
20240723,171300,1645493950,2705,2705,2705,2705,0
20240723,171200,1645493950,2705,2705,2705,2705,0
20240723,171100,1645493950,2705,2705,2705,2705,0
20240723,171000,1645493950,2705,2705,2705,2705,0
20240723,170900,1645493950,2705,2705,2705,2705,0
20240723,170800,1645493950,2705,2705,2705,2705,0
20240723,170700,1645493950,2705,2705,2705,2705,0
20240723,170600,1645493950,2705,2705,2705,2705,0
20240723,170500,1645493950,2705,2705,2705,2705,0
20240723,170400,1645493950,2705,2705,2705,2705,12480
20240723,170300,1645493950,2705,2705,2705,2705,0
20240723,170200,1645493950,2705,2705,2705,2705,0
20240723,170100,1645493950,2705,2705,2705,2705,0
20240723,170000,1645493950,2705,2705,2705,2705,0
20240723,165900,1645493950,2705,2705,2705,2705,0
20240723,165800,1645493950,2705,2705,2705,2705,0
20240723,165700,1645493950,2705,2705,2705,2705,0
20240723,165600,1645493950,2705,2705,2705,2705,0
20240723,165500,1645493950,2705,2705,2705,2705,0
20240723,165400,1645493950,2705,2705,2705,2705,0
20240723,165300,1645493950,2705,2705,2705,2705,0
20240723,165200,1645493950,2705,2705,2705,2705,0
20240723,165100,1645493950,2705,2705,2705,2705,0
20240723,165000,1645493950,2705,2705,2705,2705,0
20240723,164900,1645493950,2705,2705,2705,2705,0
20240723,164800,1645493950,2705,2705,2705,2705,0
20240723,164700,1645493950,2705,2705,2705,2705,0
20240723,164600,1645493950,2705,2705,2705,2705,0
20240723,164500,1645493950,2705,2705,2705,2705,0
20240723,164400,1645493950,2705,2705,2705,2705,0
20240723,164300,1645493950,2705,2705,2705,2705,0
20240723,164200,1645493950,2705,2705,2705,2705,0
20240723,164100,1645493950,2705,2705,2705,2705,0
20240723,164000,1645493950,2705,2705,2705,2705,0
20240723,163900,1645493950,2705,2705,2705,2705,0
20240723,163800,1645493950,2705,2705,2705,2705,0
20240723,163700,1645493950,2705,2705,2705,2705,0
20240723,163600,1645493950,2705,2705,2705,2705,0
20240723,163500,1645493950,2705,2705,2705,2705,0
20240723,163400,1645493950,2705,2705,2705,2705,12480
20240723,163300,1645493950,2705,2705,2705,2705,0
20240723,163200,1645493950,2705,2705,2705,2705,0
20240723,163100,1645493950,2705,2705,2705,2705,0
20240723,163000,1645493950,2705,2705,2705,2705,0
20240723,162900,1645493950,2705,2705,2705,2705,0
20240723,162800,1645493950,2705,2705,2705,2705,0
20240723,162700,1645493950,2705,2705,2705,2705,0
20240723,162600,1645493950,2705,2705,2705,2705,0
20240723,162500,1645493950,2705,2705,2705,2705,0
20240723,162400,1645493950,2705,2705,2705,2705,0
20240723,162300,1645493950,2705,2705,2705,2705,0
20240723,162200,1645493950,2705,2705,2705,2705,0
20240723,162100,1645493950,2705,2705,2705,2705,0
20240723,162000,1645493950,2705,2705,2705,2705,0
20240723,161900,1645493950,2705,2705,2705,2705,0
20240723,161800,1645493950,2705,2705,2705,2705,0
20240723,161700,1645493950,2705,2705,2705,2705,0
20240723,161600,1645493950,2705,2705,2705,2705,0
20240723,161500,1645493950,2705,2705,2705,2705,0
20240723,161400,1645493950,2705,2705,2705,2705,0
20240723,161300,1645493950,2705,2705,2705,2705,0
20240723,161200,1645493950,2705,2705,2705,2705,0
20240723,161100,1645493950,2705,2705,2705,2705,0
20240723,161000,1645493950,2705,2705,2705,2705,0
20240723,160900,1645493950,2705,2705,2705,2705,0
20240723,160800,1645493950,2705,2705,2705,2705,0
20240723,160700,1645493950,2705,2705,2705,2705,0
20240723,160600,1645493950,2705,2705,2705,2705,0
20240723,160500,1645493950,2705,2705,2705,2705,0
20240723,160400,1645493950,2705,2705,2705,2705,12480
20240723,160300,1645493950,2705,2705,2705,2705,0
20240723,160200,1645493950,2705,2705,2705,2705,0
20240723,160100,1645493950,2705,2705,2705,2705,0
20240723,160000,1645493950,2705,2705,2705,2705,0
20240723,155900,1645493950,2705,2705,2705,2705,0
20240723,155800,1645493950,2705,2705,2705,2705,0
20240723,155700,1645493950,2705,2705,2705,2705,0
20240723,155600,1645493950,2705,2705,2705,2705,0
20240723,155500,1645493950,2705,2705,2705,2705,0
20240723,155400,1645493950,2705,2705,2705,2705,0
20240723,155300,1645493950,2705,2705,2705,2705,0
20240723,155200,1645493950,2705,2705,2705,2705,0
20240723,155100,1645493950,2705,2705,2705,2705,0
20240723,155000,1645493950,2705,2705,2705,2705,0
20240723,154900,1645493950,2705,2705,2705,2705,0
20240723,154800,1645493950,2705,2705,2705,2705,0
20240723,154700,1645493950,2705,2705,2705,2705,0
20240723,154600,1645493950,2705,2705,2705,2705,0
20240723,154500,1645493950,2705,2705,2705,2705,0
20240723,154400,1645493950,2705,2705,2705,2705,0
20240723,154300,1645493950,2705,2705,2705,2705,0
20240723,154200,1645493950,2705,2705,2705,2705,0
20240723,154100,1645493950,2705,2705,2705,2705,0
20240723,154000,1645493950,2705,2705,2705,2705,0
20240723,153900,1645493950,2705,2705,2705,2705,0
20240723,153800,1645493950,2705,2705,2705,2705,0
20240723,153700,1645493950,2705,2705,2705,2705,0
20240723,153600,1645493950,2705,2705,2705,2705,0
20240723,153500,1645493950,2705,2705,2705,2705,0
20240723,153400,1645493950,2705,2705,2705,2705,12480
20240723,153300,1645493950,2705,2705,2705,2705,0
20240723,153200,1645493950,2705,2705,2705,2705,0
20240723,153100,1645493950,2705,2705,2705,2705,0
20240723,153000,1645493950,2705,2705,2705,2705,12480
20240723,152900,1611735550,2705,2705,2705,2705,0
20240723,152800,1611735550,2705,2705,2705,2705,0
20240723,152700,1611735550,2705,2705,2705,2705,0
20240723,152600,1611735550,2705,2705,2705,2705,0
20240723,152500,1611735550,2705,2705,2705,2705,0
20240723,152400,1611735550,2705,2705,2705,2705,0
20240723,152300,1611735550,2705,2705,2705,2705,0
20240723,152200,1611735550,2705,2705,2705,2705,0
20240723,152100,1611735550,2705,2705,2705,2705,0
20240723,152000,1611735550,2705,2705,2705,2705,0
20240723,151900,1611735550,2705,2685,2705,2685,3991
20240723,151800,1600982105,2685,2695,2695,2685,4386
20240723,151700,1589184280,2695,2695,2695,2695,510
20240723,151600,1587809830,2695,2695,2695,2695,40
20240723,151500,1587702030,2695,2700,2700,2695,1400
20240723,151400,1583929025,2695,2695,2695,2695,4
20240723,151300,1583918245,2705,2705,2705,2700,63
20240723,151200,1583748135,2700,2700,2700,2700,1176
20240723,151100,1580572935,2700,2700,2700,2700,1
20240723,151000,1580570235,2700,2695,2700,2690,6011
20240723,150900,1564369355,2695,2695,2695,2695,30
20240723,150800,1564288505,2700,2700,2700,2700,21
20240723,150700,1564231805,2695,2695,2695,2695,1520
20240723,150600,1560135405,2700,2700,2700,2695,1685
20240723,150500,1555594300,2700,2700,2700,2700,0
20240723,150400,1555594300,2700,2700,2700,2700,1
20240723,150300,1555591600,2700,2700,2700,2700,849
20240723,150200,1553299300,2700,2700,2700,2700,41
20240723,150100,1553188600,2700,2700,2700,2700,1393
20240723,150000,1549427500,2700,2695,2700,2695,8514
20240723,145900,1526482260,2695,2695,2700,2695,5029
20240723,145800,1512929095,2700,2700,2700,2700,2
20240723,145700,1512923695,2700,2695,2700,2690,4591
20240723,145600,1500555325,2700,2700,2700,2700,0
20240723,145500,1500555325,2700,2700,2700,2700,0
20240723,145400,1500555325,2700,2700,2700,2700,30
20240723,145300,1500474325,2700,2700,2700,2695,604
20240723,145200,1498846535,2695,2695,2700,2695,3402
20240723,145100,1489678135,2695,2695,2695,2695,1150
20240723,145000,1486578885,2700,2700,2700,2700,1
20240723,144900,1486576185,2700,2700,2700,2700,2
20240723,144800,1486570785,2700,2700,2700,2700,19
20240723,144700,1486519485,2700,2700,2700,2700,12
20240723,144600,1486487085,2690,2690,2690,2690,1798
20240723,144500,1481650465,2690,2690,2690,2690,102
20240723,144400,1481376085,2690,2695,2695,2690,1333
20240723,144300,1477790170,2695,2700,2700,2695,6973
20240723,144200,1458992510,2695,2695,2695,2690,4107
20240723,144100,1447924665,2695,2695,2700,2695,964
20240723,144000,1445325790,2700,2700,2700,2700,555
20240723,143900,1443827290,2700,2700,2700,2700,77
20240723,143800,1443619390,2695,2700,2700,2695,979
20240723,143700,1440980475,2700,2700,2700,2700,610
20240723,143600,1439333475,2700,2700,2700,2700,1174
20240723,143500,1436163675,2700,2695,2700,2695,1700
20240723,143400,1431582170,2690,2690,2690,2690,823
20240723,143300,1429368300,2690,2690,2690,2690,0
20240723,143200,1429368300,2690,2690,2690,2690,0
20240723,143100,1429368300,2690,2690,2690,2690,300
20240723,143000,1428561300,2695,2690,2695,2690,346
20240723,142900,1427630555,2695,2695,2695,2695,0
20240723,142800,1427630555,2695,2695,2695,2695,383
20240723,142700,1426598370,2690,2690,2690,2690,400
20240723,142600,1425522370,2690,2690,2690,2690,1475
20240723,142500,1421554620,2695,2695,2695,2695,189
20240723,142400,1421045265,2695,2695,2695,2690,98
20240723,142300,1420781355,2695,2700,2700,2695,71
20240723,142200,1420589905,2700,2695,2700,2695,351
20240723,142100,1419643955,2695,2695,2695,2695,243
20240723,142000,1418989070,2690,2690,2690,2690,360
20240723,141900,1418020670,2690,2690,2690,2690,1
20240723,141800,1418017980,2690,2690,2690,2690,168
20240723,141700,1417566060,2700,2690,2700,2690,581
20240723,141600,1415997460,2700,2690,2700,2690,1432
20240723,141500,1412145360,2695,2690,2695,2690,206
20240723,141400,1411591205,2690,2690,2690,2690,2442
20240723,141300,1405022225,2705,2705,2705,2705,3
20240723,141200,1405014110,2710,2710,2710,2710,0
20240723,141100,1405014110,2710,2700,2710,2695,6113
20240723,141000,1388526210,2695,2695,2695,2695,0
20240723,140900,1388526210,2695,2695,2695,2695,0
20240723,140800,1388526210,2695,2695,2695,2695,20
20240723,140700,1388472310,2700,2700,2700,2700,1099
20240723,140600,1385505010,2700,2705,2705,2700,99
20240723,140500,1385237435,2705,2705,2705,2700,1694
20240723,140400,1380656040,2705,2705,2705,2705,1986
20240723,140300,1375283910,2705,2695,2705,2695,6484
20240723,140200,1357782940,2700,2700,2700,2700,59
20240723,140100,1357623640,2695,2700,2700,2695,3500
20240723,140000,1348188640,2700,2700,2700,2700,399
20240723,135900,1347111340,2700,2700,2705,2695,3025
20240723,135800,1338953725,2695,2705,2705,2695,432
20240723,135700,1337788980,2710,2710,2710,2710,0
20240723,135600,1337788980,2710,2710,2710,2710,0
20240723,135500,1337788980,2710,2710,2710,2710,0
20240723,135400,1337788980,2710,2710,2710,2710,0
20240723,135300,1337788980,2710,2710,2710,2710,227
20240723,135200,1337173810,2715,2705,2715,2705,2110
20240723,135100,1331456655,2695,2695,2695,2695,0
20240723,135000,1331456655,2695,2695,2695,2695,50
20240723,134900,1331321905,2695,2700,2700,2695,200
20240723,134800,1330782200,2710,2710,2710,2710,1
20240723,134700,1330779490,2705,2705,2705,2705,541
20240723,134600,1329316085,2705,2705,2705,2705,3
20240723,134500,1329307970,2705,2695,2705,2695,5003
20240723,134400,1315824870,2695,2695,2695,2695,0
20240723,134300,1315824870,2695,2695,2695,2695,185
20240723,134200,1315326295,2700,2700,2700,2700,0
20240723,134100,1315326295,2700,2700,2700,2700,0
20240723,134000,1315326295,2700,2705,2705,2700,184
20240723,133900,1314829390,2705,2700,2705,2700,3324
20240723,133800,1305850170,2695,2700,2705,2695,144
20240723,133700,1305461880,2700,2700,2700,2700,2011
20240723,133600,1300032180,2700,2710,2710,2700,122
20240723,133500,1299702010,2695,2710,2710,2695,653
20240723,133400,1297937965,2710,2700,2710,2700,16
20240723,133300,1297894755,2705,2710,2710,2705,321
20240723,133200,1297026395,2710,2705,2710,2705,264
20240723,133100,1296312255,2705,2705,2705,2705,45
20240723,133000,1296190530,2710,2705,2710,2705,101
20240723,132900,1295916875,2705,2705,2705,2705,100
20240723,132800,1295646375,2705,2710,2710,2705,595
20240723,132700,1294036425,2705,2715,2715,2705,604
20240723,132600,1292400095,2700,2720,2720,2700,28
20240723,132500,1292324415,2710,2700,2710,2700,178
20240723,132400,1291842155,2700,2700,2710,2695,2599
20240723,132300,1284821325,2695,2695,2695,2695,668
20240723,132200,1283021065,2710,2695,2710,2695,225
20240723,132100,1282412005,2705,2705,2705,2705,1
20240723,132000,1282409300,2710,2715,2715,2680,12619
20240723,131900,1248393285,2710,2715,2715,2690,13880
20240723,131800,1210803275,2720,2725,2725,2710,929
20240723,131700,1208280200,2725,2730,2730,2725,4766
20240723,131600,1195269430,2730,2720,2730,2720,4211
20240723,131500,1183792555,2720,2715,2720,2715,705
20240723,131400,1181876065,2720,2720,2720,2720,5
20240723,131300,1181862465,2715,2715,2720,2715,1962
20240723,131200,1176532325,2715,2710,2715,2710,1015
20240723,131100,1173776650,2710,2710,2715,2710,207
20240723,131000,1173214690,2705,2710,2710,2705,801
20240723,130900,1171045480,2710,2710,2710,2710,0
20240723,130800,1171045480,2710,2710,2710,2710,0
20240723,130700,1171045480,2710,2710,2710,2710,13
20240723,130600,1171010250,2715,2715,2715,2715,0
20240723,130500,1171010250,2715,2715,2715,2715,0
20240723,130400,1171010250,2715,2710,2715,2710,107
20240723,130300,1170720175,2710,2710,2710,2710,2020
20240723,130200,1165245975,2710,2710,2710,2710,250
20240723,130100,1164568475,2710,2715,2715,2705,3
20240723,130000,1164560345,2705,2715,2715,2705,703
20240723,125900,1162651720,2715,2715,2715,2715,125
20240723,125800,1162312345,2715,2705,2715,2705,2255
20240723,125700,1156204750,2705,2700,2705,2700,1481
20240723,125600,1152199925,2690,2690,2690,2690,0
20240723,125500,1152199925,2690,2700,2700,2690,139
20240723,125400,1151824695,2690,2690,2690,2690,1027
20240723,125300,1149062065,2690,2690,2690,2690,0
20240723,125200,1149062065,2690,2690,2690,2690,771
20240723,125100,1146988075,2690,2690,2695,2690,214
20240723,125000,1146412405,2690,2690,2690,2690,0
20240723,124900,1146412405,2690,2690,2690,2690,2853
20240723,124800,1138737835,2690,2690,2690,2690,0
20240723,124700,1138737835,2690,2695,2695,2690,782
20240723,124600,1136632970,2695,2700,2700,2695,1200
20240723,124500,1133396785,2705,2700,2705,2700,497
20240723,124400,1132054880,2700,2700,2700,2700,985
20240723,124300,1129395380,2695,2690,2695,2690,777
20240723,124200,1127305240,2690,2690,2690,2690,748
20240723,124100,1125293120,2690,2690,2690,2690,0
20240723,124000,1125293120,2690,2690,2695,2690,902
20240723,123900,1122864235,2690,2690,2690,2690,103
20240723,123800,1122587165,2690,2690,2690,2690,1722
20240723,123700,1117954985,2695,2685,2695,2685,6712
20240723,123600,1099913095,2685,2685,2685,2685,2000
20240723,123500,1094543095,2685,2685,2685,2685,0
20240723,123400,1094543095,2685,2685,2685,2685,367
20240723,123300,1093557700,2690,2690,2690,2685,1096
20240723,123200,1090609830,2690,2690,2690,2690,721
20240723,123100,1088670340,2690,2690,2690,2690,549
20240723,123000,1087193530,2695,2695,2695,2695,0
20240723,122900,1087193530,2695,2695,2695,2695,500
20240723,122800,1085846030,2695,2695,2695,2695,500
20240723,122700,1084498530,2690,2695,2695,2690,2771
20240723,122600,1077031535,2695,2700,2700,2695,207
20240723,122500,1076473645,2700,2700,2700,2700,9
20240723,122400,1076449345,2695,2695,2695,2695,500
20240723,122300,1075101845,2695,2695,2695,2695,278
20240723,122200,1074352635,2700,2695,2700,2695,7
20240723,122100,1074333765,2705,2695,2705,2695,362
20240723,122000,1073355405,2700,2700,2700,2700,694
20240723,121900,1071481605,2695,2700,2700,2695,1751
20240723,121800,1066762110,2710,2710,2710,2710,18
20240723,121700,1066713330,2710,2710,2710,2710,0
20240723,121600,1066713330,2710,2710,2710,2710,0
20240723,121500,1066713330,2710,2695,2710,2695,355
20240723,121400,1065756350,2695,2690,2695,2690,422
20240723,121300,1064620165,2695,2690,2695,2690,888
20240723,121200,1062228105,2690,2695,2695,2690,409
20240723,121100,1061127845,2695,2690,2695,2690,4151
20240723,121000,1049961650,2690,2690,2690,2690,2100
20240723,120900,1044312650,2695,2700,2700,2695,1903
20240723,120800,1039184060,2695,2695,2695,2690,955
20240723,120700,1036612480,2695,2695,2695,2695,47
20240723,120600,1036485815,2695,2700,2700,2695,13216
20240723,120500,1000836740,2700,2705,2705,2700,190
20240723,120400,1000323305,2705,2705,2710,2705,2637
20240723,120300,993190035,2715,2705,2715,2705,1040
20240723,120200,990367035,2705,2705,2710,2705,33
20240723,120100,990277695,2710,2705,2710,2705,97
20240723,120000,990014985,2705,2710,2710,2705,92
20240723,115900,989765865,2715,2705,2715,2705,261
20240723,115800,989057900,2705,2710,2710,2705,82
20240723,115700,988835905,2710,2705,2715,2705,384
20240723,115600,987793675,2705,2710,2710,2705,1049
20240723,115500,984950980,2710,2710,2715,2710,95
20240723,115400,984693380,2705,2705,2715,2705,3623
20240723,115300,974882280,2705,2705,2705,2705,58
20240723,115200,974725390,2715,2705,2715,2705,5433
20240723,115100,960006205,2715,2705,2715,2705,1304
20240723,115000,956478875,2705,2710,2710,2705,2003
20240723,114900,951055760,2700,2710,2710,2700,6244
20240723,114800,934187320,2710,2705,2710,2700,2270
20240723,114700,928047555,2710,2710,2710,2710,39
20240723,114600,927941865,2710,2710,2710,2700,10986
20240723,114500,898238600,2715,2720,2720,2715,84
20240723,114400,898010415,2720,2720,2720,2715,79
20240723,114300,897795560,2715,2715,2715,2715,68
20240723,114200,897610940,2720,2720,2720,2720,1
20240723,114100,897608220,2720,2715,2720,2715,245
20240723,114000,896942135,2715,2715,2715,2715,1176
20240723,113900,893749295,2720,2720,2720,2720,0
20240723,113800,893749295,2720,2715,2720,2715,2
20240723,113700,893743860,2715,2715,2715,2715,0
20240723,113600,893743860,2715,2715,2715,2715,70
20240723,113500,893553810,2720,2725,2725,2720,56
20240723,113400,893401420,2705,2715,2715,2705,1597
20240723,113300,889077775,2720,2720,2720,2720,31
20240723,113200,888993455,2720,2725,2725,2720,57
20240723,113100,888838400,2720,2720,2720,2720,10
20240723,113000,888811200,2735,2715,2735,2715,1095
20240723,112900,885836205,2720,2710,2720,2710,46
20240723,112800,885711095,2710,2715,2715,2710,1500
20240723,112700,881645545,2725,2725,2725,2725,240
20240723,112600,880991545,2725,2725,2725,2725,2
20240723,112500,880986095,2710,2720,2720,2710,5002
20240723,112400,867415405,2720,2720,2720,2720,0
20240723,112300,867415405,2720,2725,2725,2720,964
20240723,112200,864793010,2725,2720,2725,2715,340
20240723,112100,863867860,2720,2720,2720,2720,320
20240723,112000,862997460,2725,2725,2725,2725,29
20240723,111900,862918435,2725,2725,2725,2725,368
20240723,111800,861915635,2720,2720,2720,2720,2
20240723,111700,861910195,2715,2715,2715,2715,0
20240723,111600,861910195,2715,2715,2715,2715,297
20240723,111500,861103840,2715,2730,2730,2715,6223
20240723,111400,844129960,2730,2735,2735,2730,1416
20240723,111300,840264240,2735,2735,2735,2735,246
20240723,111200,839591430,2735,2735,2735,2735,378
20240723,111100,838557600,2730,2730,2730,2730,135
20240723,111000,838189050,2740,2740,2740,2740,0
20240723,110900,838189050,2740,2730,2740,2730,1089
20240723,110800,835207995,2730,2730,2730,2730,343
20240723,110700,834271605,2725,2725,2725,2725,287
20240723,110600,833489530,2720,2720,2720,2720,10
20240723,110500,833462330,2720,2725,2725,2720,2177
20240723,110400,827540005,2725,2725,2725,2725,36
20240723,110300,827441905,2725,2720,2725,2720,471
20240723,110200,826160735,2720,2720,2720,2720,0
20240723,110100,826160735,2720,2730,2730,2720,1071
20240723,110000,823243770,2730,2730,2730,2730,915
20240723,105900,820745820,2730,2730,2730,2730,8
20240723,105800,820723980,2725,2725,2725,2725,149
20240723,105700,820317955,2720,2720,2725,2720,2184
20240723,105600,814377225,2720,2720,2720,2720,598
20240723,105500,812750665,2715,2710,2715,2710,564
20240723,105400,811221090,2715,2715,2720,2710,1819
20240723,105300,806286480,2700,2720,2720,2700,5206
20240723,105200,792221740,2720,2720,2725,2715,243
20240723,105100,791561500,2725,2725,2725,2720,508
20240723,105000,790178200,2725,2710,2725,2710,1259
20240723,104900,786757030,2705,2705,2705,2705,0
20240723,104800,786757030,2705,2700,2705,2700,1087
20240723,104700,783818010,2705,2720,2720,2705,2211
20240723,104600,777836770,2705,2705,2710,2705,4833
20240723,104500,764754540,2705,2710,2710,2705,8063
20240723,104400,742919110,2710,2725,2725,2710,5926
20240723,104300,726849365,2725,2730,2730,2725,377
20240723,104200,725821915,2730,2730,2730,2730,10
20240723,104100,725794615,2735,2735,2735,2735,3
20240723,104000,725786410,2735,2725,2735,2725,32
20240723,103900,725699070,2725,2725,2725,2725,0
20240723,103800,725699070,2725,2725,2725,2725,346
20240723,103700,724756220,2725,2725,2725,2725,0
20240723,103600,724756220,2725,2730,2730,2725,11
20240723,103500,724726230,2725,2730,2730,2725,410
20240723,103400,723607305,2735,2720,2735,2720,8754
20240723,103300,699791600,2720,2725,2725,2720,3767
20240723,103200,689545110,2720,2720,2720,2720,1
20240723,103100,689542390,2725,2725,2725,2725,0
20240723,103000,689542390,2725,2725,2725,2720,434
20240723,102900,688361270,2730,2725,2730,2725,143
20240723,102800,687971345,2725,2725,2730,2725,237
20240723,102700,687325420,2725,2725,2730,2720,1685
20240723,102600,682740970,2725,2725,2730,2725,499
20240723,102500,681380945,2720,2735,2735,2720,961
20240723,102400,678765465,2725,2720,2725,2720,1021
20240723,102300,675988240,2725,2720,2725,2720,1065
20240723,102200,673088495,2735,2735,2735,2735,1
20240723,102100,673085760,2715,2740,2740,2715,8070
20240723,102000,651123890,2740,2730,2740,2720,1068
20240723,101900,648208445,2730,2720,2735,2720,1077
20240723,101800,645268730,2735,2735,2735,2720,8027
20240723,101700,623401420,2735,2730,2735,2730,206
20240723,101600,622838325,2735,2730,2735,2730,17
20240723,101500,622791890,2730,2735,2740,2725,824
20240723,101400,620541885,2745,2740,2745,2740,1006
20240723,101300,617783760,2740,2740,2745,2740,4638
20240723,101200,605075235,2735,2740,2740,2735,595
20240723,101100,603447590,2740,2735,2750,2725,2215
20240723,101000,597390375,2740,2740,2750,2740,606
20240723,100900,595727935,2740,2755,2755,2720,25380
20240723,100800,526415620,2755,2755,2755,2755,30
20240723,100700,526332970,2750,2760,2775,2750,30132
20240723,100600,443238565,2760,2775,2775,2760,42
20240723,100500,443122045,2775,2780,2780,2765,2844
20240723,100400,435255290,2780,2785,2785,2780,5
20240723,100300,435241375,2765,2765,2770,2765,18755
20240723,100200,383374710,2785,2775,2785,2765,5915
20240723,100100,366993810,2785,2785,2785,2775,943
20240723,100000,364376955,2785,2785,2785,2785,1
20240723,095900,364374170,2790,2790,2790,2790,0
20240723,095800,364374170,2790,2770,2790,2770,188
20240723,095700,363853390,2790,2790,2790,2790,40
20240723,095600,363741790,2790,2790,2790,2770,541
20240723,095500,362239660,2770,2790,2790,2770,2
20240723,095400,362234100,2775,2780,2780,2775,1194
20240723,095300,358920695,2780,2780,2795,2780,2603
20240723,095200,351682840,2780,2795,2795,2780,3295
20240723,095100,342503855,2800,2800,2800,2800,518
20240723,095000,341053455,2800,2805,2805,2800,203
20240723,094900,340485045,2800,2805,2805,2800,335
20240723,094800,339546985,2810,2810,2810,2805,664
20240723,094700,337684445,2805,2805,2805,2805,21
20240723,094600,337625540,2805,2805,2805,2805,984
20240723,094500,334865420,2805,2805,2805,2805,0
20240723,094400,334865420,2805,2795,2805,2795,1359
20240723,094300,331062555,2790,2790,2790,2790,2452
20240723,094200,324221475,2790,2790,2790,2790,2325
20240723,094100,317734725,2785,2785,2785,2785,100
20240723,094000,317456225,2780,2785,2785,2780,601
20240723,093900,315785170,2780,2780,2780,2780,71
20240723,093800,315587790,2780,2780,2780,2780,8
20240723,093700,315565550,2790,2785,2790,2785,1894
20240723,093600,310290745,2785,2785,2790,2785,998
20240723,093500,307510315,2790,2790,2790,2790,1028
20240723,093400,304642195,2800,2800,2810,2785,2069
20240723,093300,298866915,2810,2795,2810,2795,69
20240723,093200,298674045,2800,2810,2810,2795,4176
20240723,093100,286965165,2810,2805,2810,2795,4389
20240723,093000,274672925,2810,2810,2810,2810,40
20240723,092900,274560525,2805,2805,2805,2805,3012
20240723,092800,266111865,2815,2815,2815,2810,542
20240723,092700,264588635,2810,2815,2815,2805,2750
20240723,092600,256867530,2820,2810,2820,2810,2418
20240723,092500,250060840,2815,2815,2815,2815,12
20240723,092400,250027060,2815,2810,2815,2810,2625
20240723,092300,242638685,2815,2815,2815,2805,2557
20240723,092200,235454645,2815,2815,2815,2815,5262
20240723,092100,220642115,2815,2805,2815,2805,957
20240723,092000,217953450,2805,2800,2805,2800,993
20240723,091900,215168415,2800,2800,2800,2800,1240
20240723,091800,211696415,2800,2810,2810,2800,6018
20240723,091700,194845815,2810,2800,2810,2800,383
20240723,091600,193773395,2800,2800,2800,2800,485
20240723,091500,192415395,2815,2805,2815,2800,2565
20240723,091400,185233320,2810,2800,2810,2800,3896
20240723,091300,174301785,2805,2805,2805,2805,2005
20240723,091200,168677760,2810,2800,2810,2800,153
20240723,091100,168249300,2800,2810,2810,2800,2685
20240723,091000,160715530,2810,2795,2810,2795,7526
20240723,090900,139592395,2795,2790,2800,2790,7118
20240723,090800,119708055,2790,2770,2790,2770,7926
20240723,090700,97670185,2770,2750,2770,2750,4085
20240723,090600,86386395,2755,2750,2755,2750,2399
20240723,090500,79789140,2750,2765,2765,2750,2544
20240723,090400,72790890,2765,2750,2765,2750,2222
20240723,090300,66654965,2750,2760,2760,2750,4037
20240723,090200,55549050,2775,2775,2775,2775,1
20240723,090100,55546275,2755,2750,2770,2750,11359
20240723,090000,24297295,2750,2750,2775,2750,8820