stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185100,18417794219,1002,1002,1002,1002,164978
20240723,185000,18417794219,1002,1002,1002,1002,0
20240723,184900,18417794219,1002,1002,1002,1002,0
20240723,184800,18417794219,1002,1002,1002,1002,0
20240723,184700,18417794219,1002,1002,1002,1002,0
20240723,184600,18417794219,1002,1002,1002,1002,0
20240723,184500,18417794219,1002,1002,1002,1002,0
20240723,184400,18417794219,1002,1002,1002,1002,0
20240723,184300,18417794219,1002,1002,1002,1002,0
20240723,184200,18417794219,1002,1002,1002,1002,0
20240723,184100,18417794219,1002,1002,1002,1002,0
20240723,184000,18417794219,1002,1002,1002,1002,0
20240723,183900,18417794219,1002,1002,1002,1002,0
20240723,183800,18417794219,1002,1002,1002,1002,0
20240723,183700,18417794219,1002,1002,1002,1002,0
20240723,183600,18417794219,1002,1002,1002,1002,0
20240723,183500,18417794219,1002,1002,1002,1002,0
20240723,183400,18417794219,1002,1002,1002,1002,0
20240723,183300,18417794219,1002,1002,1002,1002,0
20240723,183200,18417794219,1002,1002,1002,1002,0
20240723,183100,18417794219,1002,1002,1002,1002,0
20240723,183000,18417794219,1002,1002,1002,1002,0
20240723,182900,18417794219,1002,1002,1002,1002,0
20240723,182800,18417794219,1002,1002,1002,1002,0
20240723,182700,18417794219,1002,1002,1002,1002,0
20240723,182600,18417794219,1002,1002,1002,1002,0
20240723,182500,18417794219,1002,1002,1002,1002,0
20240723,182400,18417794219,1002,1002,1002,1002,0
20240723,182300,18417794219,1002,1002,1002,1002,0
20240723,182200,18417794219,1002,1002,1002,1002,0
20240723,182100,18417794219,1002,1002,1002,1002,164978
20240723,182000,18417794219,1002,1002,1002,1002,0
20240723,181900,18417794219,1002,1002,1002,1002,0
20240723,181800,18417794219,1002,1002,1002,1002,0
20240723,181700,18417794219,1002,1002,1002,1002,0
20240723,181600,18417794219,1002,1002,1002,1002,0
20240723,181500,18417794219,1002,1002,1002,1002,0
20240723,181400,18417794219,1002,1002,1002,1002,0
20240723,181300,18417794219,1002,1002,1002,1002,0
20240723,181200,18417794219,1002,1002,1002,1002,0
20240723,181100,18417794219,1002,1002,1002,1002,0
20240723,181000,18417794219,1002,1002,1002,1002,0
20240723,180900,18417794219,1002,1002,1002,1002,0
20240723,180800,18417794219,1002,1002,1002,1002,0
20240723,180700,18417794219,1002,1002,1002,1002,0
20240723,180600,18417794219,1002,1002,1002,1002,0
20240723,180500,18417794219,1002,1002,1002,1002,0
20240723,180400,18417794219,1002,1002,1002,1002,0
20240723,180300,18417794219,1002,1002,1002,1002,0
20240723,180200,18417794219,1002,1002,1002,1002,0
20240723,180100,18417794219,1002,1002,1002,1002,0
20240723,180000,18417794219,1002,1002,1002,1002,0
20240723,175900,18417794219,1002,1002,1002,1002,0
20240723,175800,18417794219,1002,1002,1002,1002,0
20240723,175700,18417794219,1002,1002,1002,1002,0
20240723,175600,18417794219,1002,1002,1002,1002,0
20240723,175500,18417794219,1002,1002,1002,1002,0
20240723,175400,18417794219,1002,1002,1002,1002,0
20240723,175300,18417794219,1002,1002,1002,1002,0
20240723,175200,18417794219,1002,1002,1002,1002,0
20240723,175100,18417794219,1002,1002,1002,1002,164978
20240723,175000,18417794219,1002,1002,1002,1002,0
20240723,174900,18417794219,1002,1002,1002,1002,0
20240723,174800,18417794219,1002,1002,1002,1002,0
20240723,174700,18417794219,1002,1002,1002,1002,0
20240723,174600,18417794219,1002,1002,1002,1002,0
20240723,174500,18417794219,1002,1002,1002,1002,0
20240723,174400,18417794219,1002,1002,1002,1002,0
20240723,174300,18417794219,1002,1002,1002,1002,0
20240723,174200,18417794219,1002,1002,1002,1002,0
20240723,174100,18417794219,1002,1002,1002,1002,0
20240723,174000,18417794219,1002,1002,1002,1002,0
20240723,173900,18417794219,1002,1002,1002,1002,0
20240723,173800,18417794219,1002,1002,1002,1002,0
20240723,173700,18417794219,1002,1002,1002,1002,0
20240723,173600,18417794219,1002,1002,1002,1002,0
20240723,173500,18417794219,1002,1002,1002,1002,0
20240723,173400,18417794219,1002,1002,1002,1002,0
20240723,173300,18417794219,1002,1002,1002,1002,0
20240723,173200,18417794219,1002,1002,1002,1002,0
20240723,173100,18417794219,1002,1002,1002,1002,0
20240723,173000,18417794219,1002,1002,1002,1002,0
20240723,172900,18417794219,1002,1002,1002,1002,0
20240723,172800,18417794219,1002,1002,1002,1002,0
20240723,172700,18417794219,1002,1002,1002,1002,0
20240723,172600,18417794219,1002,1002,1002,1002,0
20240723,172500,18417794219,1002,1002,1002,1002,0
20240723,172400,18417794219,1002,1002,1002,1002,0
20240723,172300,18417794219,1002,1002,1002,1002,0
20240723,172200,18417794219,1002,1002,1002,1002,0
20240723,172100,18417794219,1002,1002,1002,1002,164978
20240723,172000,18417794219,1002,1002,1002,1002,0
20240723,171900,18417794219,1002,1002,1002,1002,0
20240723,171800,18417794219,1002,1002,1002,1002,0
20240723,171700,18417794219,1002,1002,1002,1002,0
20240723,171600,18417794219,1002,1002,1002,1002,0
20240723,171500,18417794219,1002,1002,1002,1002,0
20240723,171400,18417794219,1002,1002,1002,1002,0
20240723,171300,18417794219,1002,1002,1002,1002,0
20240723,171200,18417794219,1002,1002,1002,1002,0
20240723,171100,18417794219,1002,1002,1002,1002,0
20240723,171000,18417794219,1002,1002,1002,1002,0
20240723,170900,18417794219,1002,1002,1002,1002,0
20240723,170800,18417794219,1002,1002,1002,1002,0
20240723,170700,18417794219,1002,1002,1002,1002,0
20240723,170600,18417794219,1002,1002,1002,1002,0
20240723,170500,18417794219,1002,1002,1002,1002,0
20240723,170400,18417794219,1002,1002,1002,1002,0
20240723,170300,18417794219,1002,1002,1002,1002,0
20240723,170200,18417794219,1002,1002,1002,1002,0
20240723,170100,18417794219,1002,1002,1002,1002,0
20240723,170000,18417794219,1002,1002,1002,1002,0
20240723,165900,18417794219,1002,1002,1002,1002,0
20240723,165800,18417794219,1002,1002,1002,1002,0
20240723,165700,18417794219,1002,1002,1002,1002,0
20240723,165600,18417794219,1002,1002,1002,1002,0
20240723,165500,18417794219,1002,1002,1002,1002,0
20240723,165400,18417794219,1002,1002,1002,1002,0
20240723,165300,18417794219,1002,1002,1002,1002,0
20240723,165200,18417794219,1002,1002,1002,1002,0
20240723,165100,18417794219,1002,1002,1002,1002,164978
20240723,165000,18417794219,1002,1002,1002,1002,0
20240723,164900,18417794219,1002,1002,1002,1002,0
20240723,164800,18417794219,1002,1002,1002,1002,0
20240723,164700,18417794219,1002,1002,1002,1002,0
20240723,164600,18417794219,1002,1002,1002,1002,0
20240723,164500,18417794219,1002,1002,1002,1002,0
20240723,164400,18417794219,1002,1002,1002,1002,0
20240723,164300,18417794219,1002,1002,1002,1002,0
20240723,164200,18417794219,1002,1002,1002,1002,0
20240723,164100,18417794219,1002,1002,1002,1002,0
20240723,164000,18417794219,1002,1002,1002,1002,0
20240723,163900,18417794219,1002,1002,1002,1002,0
20240723,163800,18417794219,1002,1002,1002,1002,0
20240723,163700,18417794219,1002,1002,1002,1002,0
20240723,163600,18417794219,1002,1002,1002,1002,0
20240723,163500,18417794219,1002,1002,1002,1002,0
20240723,163400,18417794219,1002,1002,1002,1002,0
20240723,163300,18417794219,1002,1002,1002,1002,0
20240723,163200,18417794219,1002,1002,1002,1002,0
20240723,163100,18417794219,1002,1002,1002,1002,0
20240723,163000,18417794219,1002,1002,1002,1002,0
20240723,162900,18417794219,1002,1002,1002,1002,0
20240723,162800,18417794219,1002,1002,1002,1002,0
20240723,162700,18417794219,1002,1002,1002,1002,0
20240723,162600,18417794219,1002,1002,1002,1002,0
20240723,162500,18417794219,1002,1002,1002,1002,0
20240723,162400,18417794219,1002,1002,1002,1002,0
20240723,162300,18417794219,1002,1002,1002,1002,0
20240723,162200,18417794219,1002,1002,1002,1002,0
20240723,162100,18417794219,1002,1002,1002,1002,164978
20240723,162000,18417794219,1002,1002,1002,1002,0
20240723,161900,18417794219,1002,1002,1002,1002,0
20240723,161800,18417794219,1002,1002,1002,1002,0
20240723,161700,18417794219,1002,1002,1002,1002,0
20240723,161600,18417794219,1002,1002,1002,1002,0
20240723,161500,18417794219,1002,1002,1002,1002,0
20240723,161400,18417794219,1002,1002,1002,1002,0
20240723,161300,18417794219,1002,1002,1002,1002,0
20240723,161200,18417794219,1002,1002,1002,1002,0
20240723,161100,18417794219,1002,1002,1002,1002,0
20240723,161000,18417794219,1002,1002,1002,1002,0
20240723,160900,18417794219,1002,1002,1002,1002,0
20240723,160800,18417794219,1002,1002,1002,1002,0
20240723,160700,18417794219,1002,1002,1002,1002,0
20240723,160600,18417794219,1002,1002,1002,1002,0
20240723,160500,18417794219,1002,1002,1002,1002,0
20240723,160400,18417794219,1002,1002,1002,1002,0
20240723,160300,18417794219,1002,1002,1002,1002,0
20240723,160200,18417794219,1002,1002,1002,1002,0
20240723,160100,18417794219,1002,1002,1002,1002,0
20240723,160000,18417794219,1002,1002,1002,1002,0
20240723,155900,18417794219,1002,1002,1002,1002,0
20240723,155800,18417794219,1002,1002,1002,1002,0
20240723,155700,18417794219,1002,1002,1002,1002,0
20240723,155600,18417794219,1002,1002,1002,1002,0
20240723,155500,18417794219,1002,1002,1002,1002,0
20240723,155400,18417794219,1002,1002,1002,1002,0
20240723,155300,18417794219,1002,1002,1002,1002,0
20240723,155200,18417794219,1002,1002,1002,1002,0
20240723,155100,18417794219,1002,1002,1002,1002,164978
20240723,155000,18417794219,1002,1002,1002,1002,0
20240723,154900,18417794219,1002,1002,1002,1002,0
20240723,154800,18417794219,1002,1002,1002,1002,0
20240723,154700,18417794219,1002,1002,1002,1002,0
20240723,154600,18417794219,1002,1002,1002,1002,0
20240723,154500,18417794219,1002,1002,1002,1002,0
20240723,154400,18417794219,1002,1002,1002,1002,0
20240723,154300,18417794219,1002,1002,1002,1002,0
20240723,154200,18417794219,1002,1002,1002,1002,0
20240723,154100,18417794219,1002,1002,1002,1002,0
20240723,154000,18417794219,1002,1002,1002,1002,0
20240723,153900,18417794219,1002,1002,1002,1002,0
20240723,153800,18417794219,1002,1002,1002,1002,0
20240723,153700,18417794219,1002,1002,1002,1002,0
20240723,153600,18417794219,1002,1002,1002,1002,0
20240723,153500,18417794219,1002,1002,1002,1002,0
20240723,153400,18417794219,1002,1002,1002,1002,0
20240723,153300,18417794219,1002,1002,1002,1002,0
20240723,153200,18417794219,1002,1002,1002,1002,0
20240723,153100,18417794219,1002,1002,1002,1002,0
20240723,153000,18417794219,1002,1002,1002,1002,164978
20240723,152900,18252486263,1002,1002,1002,1002,0
20240723,152800,18252486263,1002,1002,1002,1002,0
20240723,152700,18252486263,1002,1002,1002,1002,0
20240723,152600,18252486263,1002,1002,1002,1002,0
20240723,152500,18252486263,1002,1002,1002,1002,0
20240723,152400,18252486263,1002,1002,1002,1002,0
20240723,152300,18252486263,1002,1002,1002,1002,0
20240723,152200,18252486263,1002,1002,1002,1002,0
20240723,152100,18252486263,1002,1002,1002,1002,0
20240723,152000,18252486263,1002,1002,1002,1002,0
20240723,151900,18252486263,1002,1001,1002,1000,22279
20240723,151800,18230178860,1000,999,1001,999,24030
20240723,151700,18206155891,1000,999,1000,998,7938
20240723,151600,18198224448,999,999,1000,999,18255
20240723,151500,18179986128,999,999,1000,998,26476
20240723,151400,18153537467,999,997,999,997,2647
20240723,151300,18150893911,997,998,999,996,12711
20240723,151200,18138219044,998,996,998,996,3624
20240723,151100,18134607866,997,998,999,997,2896
20240723,151000,18131717334,998,999,999,997,9198
20240723,150900,18122539709,999,997,999,996,16073
20240723,150800,18106522528,998,999,999,997,9528
20240723,150700,18097020642,998,999,1000,997,20076
20240723,150600,18076989267,999,999,1000,998,6815
20240723,150500,18070185571,999,998,1000,997,14358
20240723,150400,18055843999,997,997,998,997,3977
20240723,150300,18051878821,998,997,998,997,13633
20240723,150200,18038283780,997,998,998,997,6744
20240723,150100,18031558653,998,997,998,997,7893
20240723,150000,18023688282,997,999,999,997,26708
20240723,145900,17997040134,999,1000,1000,998,17499
20240723,145800,17979558277,1001,1001,1001,1000,10129
20240723,145700,17969428972,1001,1000,1001,1000,2936
20240723,145600,17966490686,1001,1000,1001,999,11329
20240723,145500,17955161218,999,1000,1000,999,6033
20240723,145400,17949128665,1000,1000,1000,999,2373
20240723,145300,17946755874,1000,1000,1001,999,10614
20240723,145200,17936147865,1000,999,1000,999,12129
20240723,145100,17924021313,1000,1000,1001,999,10013
20240723,145000,17914005522,1000,999,1000,999,30230
20240723,144900,17883777397,999,1000,1000,999,3548
20240723,144800,17880232487,999,998,999,998,13164
20240723,144700,17867085739,998,997,998,997,481
20240723,144600,17866605731,997,998,998,997,2237
20240723,144500,17864374407,997,997,998,997,4857
20240723,144400,17859531976,997,997,998,997,1595
20240723,144300,17857941751,997,997,998,996,4622
20240723,144200,17853337735,996,999,999,996,34807
20240723,144100,17818615648,999,999,1000,998,14266
20240723,144000,17804364063,999,999,999,998,7422
20240723,143900,17796950697,999,999,1000,998,4549
20240723,143800,17792406250,999,998,999,998,932
20240723,143700,17791476009,998,999,999,997,5623
20240723,143600,17785863752,1000,998,1001,997,42277
20240723,143500,17743631086,998,997,999,997,4044
20240723,143400,17739595457,998,998,998,997,6748
20240723,143300,17732861168,997,997,998,997,8803
20240723,143200,17724082633,997,998,998,997,1470
20240723,143100,17722615783,998,999,999,998,2499
20240723,143000,17720121780,998,1000,1000,998,3848
20240723,142900,17716281267,999,1001,1001,998,23654
20240723,142800,17692655653,1000,999,1000,999,35170
20240723,142700,17657485796,999,1000,1000,999,5563
20240723,142600,17651927851,1000,998,1000,998,17956
20240723,142500,17633997311,997,997,997,995,9179
20240723,142400,17624849595,996,996,996,996,7618
20240723,142300,17617262067,997,997,997,996,4937
20240723,142200,17612343717,997,996,997,996,4260
20240723,142100,17608097497,997,997,997,997,318
20240723,142000,17607780451,997,997,997,996,10029
20240723,141900,17597791538,997,996,997,995,1901
20240723,141800,17595898277,996,995,996,995,833
20240723,141700,17595069042,995,998,998,995,18405
20240723,141600,17576714904,998,1000,1000,998,2563
20240723,141500,17574154867,1000,995,1000,995,20304
20240723,141400,17553909167,995,995,995,993,10848
20240723,141300,17543124641,995,997,997,995,5063
20240723,141200,17538086066,996,995,997,995,617
20240723,141100,17537472022,997,997,997,992,21326
20240723,141000,17516287356,995,994,997,993,6955
20240723,140900,17509370767,993,996,996,992,14911
20240723,140800,17494562689,993,995,996,993,35659
20240723,140700,17459118061,994,995,997,994,7066
20240723,140600,17452090711,997,995,997,994,2248
20240723,140500,17449853665,996,994,997,993,29428
20240723,140400,17420584546,993,996,996,993,9134
20240723,140300,17411505733,996,996,997,996,3680
20240723,140200,17407839273,996,997,997,996,1237
20240723,140100,17406607182,998,996,1002,993,103018
20240723,140000,17304028601,996,997,998,996,10054
20240723,135900,17294013840,997,998,998,995,3135
20240723,135800,17290891320,999,999,999,995,33254
20240723,135700,17257745037,999,1000,1000,999,10865
20240723,135600,17246887890,1001,1001,1001,999,15281
20240723,135500,17231604438,1001,1002,1002,1000,27362
20240723,135400,17204232190,1002,1003,1003,1002,3205
20240723,135300,17201017600,1003,1004,1004,1001,17833
20240723,135200,17183130801,1004,1001,1004,1001,5288
20240723,135100,17177832704,1001,1000,1001,1000,11979
20240723,135000,17165849277,1001,1002,1002,1000,17584
20240723,134900,17148245433,1002,1003,1003,1000,8219
20240723,134800,17140013945,1003,1002,1003,1002,29513
20240723,134700,17110421011,1002,1002,1002,1002,7834
20240723,134600,17102571343,1002,1000,1002,1000,10146
20240723,134500,17092412014,1001,999,1001,999,11641
20240723,134400,17080779880,999,996,1002,996,30639
20240723,134300,17050118899,996,995,998,995,8041
20240723,134200,17042110756,998,999,999,995,4794
20240723,134100,17037335410,999,999,999,998,1270
20240723,134000,17036067817,999,999,999,998,2738
20240723,133900,17033334101,999,999,1000,995,5446
20240723,133800,17027901772,1000,997,1000,994,6916
20240723,133700,17021003389,996,993,996,993,18085
20240723,133600,17003014157,993,995,995,993,4724
20240723,133500,16998321955,995,993,995,993,24908
20240723,133400,16973577007,994,995,995,993,22323
20240723,133300,16951390356,995,996,996,994,6421
20240723,133200,16945001678,995,996,996,994,51405
20240723,133100,16893884022,997,998,998,996,44300
20240723,133000,16849714333,998,998,999,998,11969
20240723,132900,16837766486,999,1000,1001,998,13318
20240723,132800,16824453295,1000,1001,1002,1000,15424
20240723,132700,16809025364,1001,1001,1002,1001,6242
20240723,132600,16802776702,1001,1002,1002,1000,5739
20240723,132500,16797032230,1002,1001,1003,1001,10384
20240723,132400,16786630235,1001,1000,1001,1000,12201
20240723,132300,16774428144,1001,1000,1001,1000,14797
20240723,132200,16759631028,1001,1002,1003,1000,13090
20240723,132100,16746530001,1003,1001,1003,1001,15573
20240723,132000,16730941229,1001,1002,1002,1000,22667
20240723,131900,16708266787,1001,1001,1002,1001,7430
20240723,131800,16700827681,1002,1002,1003,1001,7392
20240723,131700,16693420954,1002,1001,1003,1000,56910
20240723,131600,16636488044,1001,1001,1001,1000,24129
20240723,131500,16612356127,1002,1001,1002,1000,23890
20240723,131400,16588443347,1001,1002,1002,1001,17490
20240723,131300,16570935713,1001,1003,1003,1001,10129
20240723,131200,16560788121,1002,1003,1003,1002,5111
20240723,131100,16555663328,1003,1002,1005,1002,7534
20240723,131000,16548109458,1002,1001,1002,1001,13428
20240723,130900,16534655496,1002,1004,1004,1002,13565
20240723,130800,16521051197,1004,1004,1005,1003,10293
20240723,130700,16510722195,1004,1002,1004,1002,19292
20240723,130600,16491384622,1002,1003,1003,1002,4471
20240723,130500,16486900652,1002,1001,1003,1000,18738
20240723,130400,16468147663,1003,997,1003,997,26355
20240723,130300,16441839456,997,1001,1001,997,25403
20240723,130200,16416477280,999,1001,1001,998,22871
20240723,130100,16393621868,1001,1000,1001,998,33507
20240723,130000,16360122526,1000,997,1000,997,29327
20240723,125900,16330823279,998,999,1000,997,10526
20240723,125800,16320319601,998,997,998,996,15261
20240723,125700,16305094289,995,999,999,995,31977
20240723,125600,16273214864,998,995,998,993,16997
20240723,125500,16256295331,994,1002,1002,992,208852
20240723,125400,16047963586,1002,1004,1004,1001,22040
20240723,125300,16025867725,1005,1005,1005,1002,27366
20240723,125200,15998422412,1003,1007,1007,1003,37015
20240723,125100,15961217687,1006,1010,1012,1006,22985
20240723,125000,15938034599,1009,1007,1013,1006,46263
20240723,124900,15891266478,1007,1002,1014,1002,66304
20240723,124800,15824302229,1001,1005,1005,1001,26190
20240723,124700,15798046032,1005,1001,1005,1000,16650
20240723,124600,15781359942,1001,1002,1003,1001,41362
20240723,124500,15739934643,1002,1004,1005,1001,35120
20240723,124400,15704722308,1004,1007,1007,1004,23691
20240723,124300,15680888265,1008,1006,1008,1001,63524
20240723,124200,15617200261,1006,1002,1006,1001,37601
20240723,124100,15579495533,1002,1007,1008,1002,91127
20240723,124000,15487923641,1007,1014,1015,1006,92564
20240723,123900,15394584218,1013,1012,1016,1012,99651
20240723,123800,15293573032,1012,1012,1013,1011,32516
20240723,123700,15260665366,1012,1011,1014,1008,43899
20240723,123600,15216265548,1010,1011,1012,1008,50205
20240723,123500,15165563974,1012,1012,1013,1010,35293
20240723,123400,15129864973,1012,1010,1016,1008,160342
20240723,123300,14967498510,1009,1006,1013,1005,75482
20240723,123200,14891398569,1006,1006,1008,1005,44799
20240723,123100,14846297789,1006,1008,1009,1004,88787
20240723,123000,14756919988,1008,1011,1014,1008,166327
20240723,122900,14588776334,1011,1010,1012,1008,122857
20240723,122800,14464656969,1009,1012,1012,1007,119433
20240723,122700,14344107777,1011,1006,1013,1005,149184
20240723,122600,14193431973,1005,1002,1010,1002,79911
20240723,122500,14113006315,1002,1005,1005,999,66959
20240723,122400,14045960765,1007,1007,1008,1001,60492
20240723,122300,13985195518,1008,1015,1018,1007,170718
20240723,122200,13812199778,1015,1012,1017,1011,106658
20240723,122100,13704012635,1012,1017,1018,1011,88005
20240723,122000,13614701372,1018,1016,1019,1011,330441
20240723,121900,13278749277,1017,1009,1018,1004,339234
20240723,121800,12935136982,1009,1005,1010,1005,115978
20240723,121700,12818198326,1005,1001,1005,999,19066
20240723,121600,12799086077,1000,1007,1007,1000,39000
20240723,121500,12759944321,1006,1001,1011,1001,75004
20240723,121400,12684356113,998,1008,1010,990,158093
20240723,121300,12525228450,1008,1005,1008,1003,83590
20240723,121200,12441153040,1005,998,1006,998,159617
20240723,121100,12281060840,998,992,998,991,38639
20240723,121000,12242627919,994,994,994,989,16325
20240723,120900,12226461615,994,989,994,989,2669
20240723,120800,12223819032,989,988,989,987,11249
20240723,120700,12212700796,988,989,989,988,14700
20240723,120600,12198173666,989,990,990,988,10358
20240723,120500,12187934751,990,994,994,990,11294
20240723,120400,12176721472,994,989,996,989,30167
20240723,120300,12146753397,989,989,990,988,16648
20240723,120200,12130287515,989,988,989,988,4288
20240723,120100,12126049373,988,990,990,987,17069
20240723,120000,12109188149,988,987,990,987,9501
20240723,115900,12099803516,987,989,990,987,35572
20240723,115800,12064644578,989,991,991,989,27130
20240723,115700,12037788372,991,992,992,990,13066
20240723,115600,12024841064,992,993,993,991,1097
20240723,115500,12023753215,991,993,993,991,4555
20240723,115400,12019235008,993,995,995,993,3547
20240723,115300,12015710689,995,995,996,995,2498
20240723,115200,12013224730,995,995,995,994,5098
20240723,115100,12008153120,995,993,995,993,6959
20240723,115000,12001233783,993,993,993,992,1518
20240723,114900,11999726825,992,991,994,991,24795
20240723,114800,11975119024,991,992,993,991,7364
20240723,114700,11967817220,993,994,994,993,4885
20240723,114600,11962965909,993,995,996,993,18005
20240723,114500,11945066090,996,996,996,995,4300
20240723,114400,11940783470,995,997,997,995,17960
20240723,114300,11922897117,997,998,998,997,2144
20240723,114200,11920758200,997,999,999,997,10372
20240723,114100,11910407297,997,997,999,997,8508
20240723,114000,11901912063,997,999,999,997,7649
20240723,113900,11894277140,999,998,999,998,10613
20240723,113800,11883679838,997,997,997,996,5496
20240723,113700,11878200509,997,998,998,997,1169
20240723,113600,11877033867,998,996,999,996,3868
20240723,113500,11873175708,996,997,997,996,4757
20240723,113400,11868433181,999,999,999,997,74
20240723,113300,11868359273,999,999,1000,998,21441
20240723,113200,11846948234,998,995,1000,995,16681
20240723,113100,11830302781,995,998,998,995,3581
20240723,113000,11826733394,998,1000,1002,998,15436
20240723,112900,11811310524,1000,1002,1003,1000,16001
20240723,112800,11795285083,1003,1002,1003,1002,5922
20240723,112700,11789347054,1002,1002,1004,1001,29873
20240723,112600,11759398676,1002,1002,1003,1001,14148
20240723,112500,11745226279,1003,999,1003,998,30925
20240723,112400,11714298451,999,998,999,998,8381
20240723,112300,11705931510,999,998,999,996,20943
20240723,112200,11685037989,998,995,999,994,29653
20240723,112100,11655473110,994,992,995,992,11038
20240723,112000,11644511934,992,992,993,991,17970
20240723,111900,11626680237,992,991,993,991,9019
20240723,111800,11617733302,991,992,993,989,126809
20240723,111700,11492128404,993,993,993,992,27694
20240723,111600,11464654583,993,994,995,992,16040
20240723,111500,11448727161,994,995,995,994,1688
20240723,111400,11447049121,995,993,995,993,48473
20240723,111300,11398895129,994,994,995,994,7674
20240723,111200,11391266902,995,995,995,993,6924
20240723,111100,11384384525,995,994,995,994,4133
20240723,111000,11380273950,995,994,995,994,6522
20240723,110900,11373786459,995,994,996,994,11032
20240723,110800,11362817416,994,995,996,993,30015
20240723,110700,11332965554,996,998,1000,995,28462
20240723,110600,11304601610,1000,1001,1001,998,10151
20240723,110500,11294465664,1001,1004,1004,998,18128
20240723,110400,11276313319,1003,1004,1004,1001,29569
20240723,110300,11246652476,1004,1000,1004,1000,10826
20240723,110200,11235816768,999,1000,1000,998,19000
20240723,110100,11216836125,1000,999,1000,999,611
20240723,110000,11216225236,1000,1001,1001,1000,16110
20240723,105900,11200105336,1001,998,1004,997,43898
20240723,105800,11156175908,998,997,998,996,8625
20240723,105700,11147573888,997,996,998,995,6147
20240723,105600,11141449741,996,993,996,993,6698
20240723,105500,11134787996,993,993,993,992,17976
20240723,105400,11116949131,993,991,994,991,30763
20240723,105300,11086403612,994,995,995,992,56374
20240723,105200,11030424473,995,999,1000,995,32900
20240723,105100,10997643741,999,997,1000,997,15034
20240723,105000,10982633318,998,997,998,996,6968
20240723,104900,10975686191,997,997,998,996,3750
20240723,104800,10971947446,997,996,998,996,5867
20240723,104700,10966098513,996,995,996,995,9320
20240723,104600,10956819299,996,995,996,994,7843
20240723,104500,10949018177,995,996,996,994,19653
20240723,104400,10929464382,996,997,997,996,25719
20240723,104300,10903846104,998,1000,1001,997,32849
20240723,104200,10871062168,1000,1001,1001,1000,9034
20240723,104100,10862025798,1001,999,1002,999,29529
20240723,104000,10832470187,999,1000,1000,998,1003
20240723,103900,10831468088,1001,1000,1002,1000,1013
20240723,103800,10830454793,997,1000,1000,997,35075
20240723,103700,10795411319,1000,1002,1002,1000,7433
20240723,103600,10787969018,1002,1002,1003,1001,10128
20240723,103500,10777816223,1001,997,1002,996,16682
20240723,103400,10761145853,999,999,999,996,9550
20240723,103300,10751614004,1000,1002,1002,999,11456
20240723,103200,10740148519,1002,996,1002,996,37423
20240723,103100,10702800092,996,995,996,995,8295
20240723,103000,10694540162,996,996,997,995,13048
20240723,102900,10681550701,997,997,998,996,6520
20240723,102800,10675049814,996,997,997,995,5559
20240723,102700,10669513593,995,998,998,995,19875
20240723,102600,10649712489,998,998,998,998,5503
20240723,102500,10644220495,998,996,998,996,5660
20240723,102400,10638577098,997,997,997,996,2305
20240723,102300,10636279090,997,995,997,995,6151
20240723,102200,10630153822,996,996,996,995,12160
20240723,102100,10618052803,995,998,998,995,20459
20240723,102000,10597678342,998,998,998,995,23178
20240723,101900,10574598241,998,1000,1000,997,29182
20240723,101800,10545485057,999,1006,1006,999,26833
20240723,101700,10518538871,1006,1006,1007,1005,30788
20240723,101600,10487551573,1005,1006,1009,1005,67473
20240723,101500,10419574216,1006,1003,1007,1002,47116
20240723,101400,10372248721,1003,996,1004,996,43992
20240723,101300,10328225073,998,993,998,993,31790
20240723,101200,10296598299,994,993,994,992,22333
20240723,101100,10274429644,993,993,993,992,14207
20240723,101000,10260327931,993,993,995,992,23247
20240723,100900,10237225048,993,993,994,991,61175
20240723,100800,10176570282,993,992,994,991,29081
20240723,100700,10147719571,992,994,994,991,60194
20240723,100600,10088000106,994,995,995,993,35509
20240723,100500,10052710871,995,997,997,993,139469
20240723,100400,9913964935,997,1000,1000,995,62040
20240723,100300,9852173611,1000,1006,1007,996,198211
20240723,100200,9653780176,1005,1007,1007,1004,18844
20240723,100100,9634833564,1007,1007,1007,1006,16624
20240723,100000,9618104185,1006,1007,1008,1006,18875
20240723,095900,9599094601,1008,1011,1011,1007,24860
20240723,095800,9574001714,1011,1013,1013,1011,31195
20240723,095700,9542452733,1013,1014,1015,1012,16150
20240723,095600,9526088618,1014,1012,1016,1011,21332
20240723,095500,9504452790,1011,1015,1016,1011,76781
20240723,095400,9426542521,1015,1009,1015,1007,63473
20240723,095300,9362377879,1008,1009,1010,1008,27806
20240723,095200,9334336839,1009,1009,1011,1009,18123
20240723,095100,9316044692,1010,1008,1010,1008,19645
20240723,095000,9296220414,1008,1008,1009,1006,21669
20240723,094900,9274388440,1007,1008,1008,1007,13332
20240723,094800,9260960711,1008,1003,1008,1002,26579
20240723,094700,9234266433,1003,1001,1003,1001,32790
20240723,094600,9201419735,1003,1003,1004,1000,42135
20240723,094500,9159228551,1002,1003,1004,1001,57456
20240723,094400,9101612399,1003,1005,1006,1003,39560
20240723,094300,9061858831,1005,1014,1015,1005,82889
20240723,094200,8978028103,1015,1004,1015,1003,115591
20240723,094100,8861238627,1004,1005,1005,1001,25444
20240723,094000,8835729275,1005,1002,1005,1001,12883
20240723,093900,8822811949,1002,1002,1003,1000,62655
20240723,093800,8760097496,1002,1008,1008,1001,62507
20240723,093700,8697257060,1008,1008,1010,1007,33833
20240723,093600,8663160563,1009,1014,1014,1008,52930
20240723,093500,8609640637,1015,1013,1016,1013,47066
20240723,093400,8561904149,1015,1012,1015,1010,99826
20240723,093300,8460909575,1011,1013,1014,1010,120904
20240723,093200,8338468317,1013,1001,1013,1000,178682
20240723,093100,8158749400,1001,1003,1004,1000,61472
20240723,093000,8097182349,1004,1002,1004,999,116734
20240723,092900,7980396234,1000,1007,1007,1000,95639
20240723,092800,7884564476,1007,1002,1008,1002,63815
20240723,092700,7820423434,1005,1007,1008,1002,118964
20240723,092600,7701022928,1009,1010,1010,1005,49137
20240723,092500,7651521736,1010,1003,1010,1003,65032
20240723,092400,7586137782,1001,1005,1010,1001,133462
20240723,092300,7451887487,1006,1009,1013,1004,140961
20240723,092200,7309864799,1007,1010,1015,1007,123387
20240723,092100,7185203920,1009,1006,1010,1001,137279
20240723,092000,7047195949,1003,1016,1016,1003,203802
20240723,091900,6841716473,1017,1011,1018,1009,135635
20240723,091800,6704287767,1010,1017,1018,1009,121476
20240723,091700,6581236450,1015,1012,1018,1012,91222
20240723,091600,6488724061,1013,1009,1016,1008,62783
20240723,091500,6425238995,1009,1018,1021,1008,268924
20240723,091400,6152379319,1016,1024,1025,1010,338941
20240723,091300,5808102494,1023,1018,1028,1018,202422
20240723,091200,5600851916,1020,1034,1034,1018,528559
20240723,091100,5057657970,1034,1030,1034,1026,376946
20240723,091000,4669560126,1030,1030,1030,1023,537480
20240723,090900,4117276166,1030,1020,1030,1019,789105
20240723,090800,3307236789,1019,1020,1024,1019,391421
20240723,090700,2907595733,1022,1013,1023,1011,800370
20240723,090600,2093388667,1014,1009,1014,1008,569846
20240723,090500,1517192348,1009,991,1013,990,594906
20240723,090400,921105272,991,987,994,987,231489
20240723,090300,691834501,987,991,994,986,185024
20240723,090200,508971845,990,980,993,975,265005
20240723,090100,247411257,978,971,988,967,208080
20240723,090000,43281251,967,966,973,964,30090