stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,193100,21604103050,3490,3490,3490,3490,46272
20240723,193000,21604103050,3490,3490,3490,3490,0
20240723,192900,21604103050,3490,3490,3490,3490,0
20240723,192800,21604103050,3490,3490,3490,3490,0
20240723,192700,21604103050,3490,3490,3490,3490,0
20240723,192600,21604103050,3490,3490,3490,3490,0
20240723,192500,21604103050,3490,3490,3490,3490,0
20240723,192400,21604103050,3490,3490,3490,3490,0
20240723,192300,21604103050,3490,3490,3490,3490,0
20240723,192200,21604103050,3490,3490,3490,3490,0
20240723,192100,21604103050,3490,3490,3490,3490,0
20240723,192000,21604103050,3490,3490,3490,3490,0
20240723,191900,21604103050,3490,3490,3490,3490,0
20240723,191800,21604103050,3490,3490,3490,3490,0
20240723,191700,21604103050,3490,3490,3490,3490,0
20240723,191600,21604103050,3490,3490,3490,3490,0
20240723,191500,21604103050,3490,3490,3490,3490,0
20240723,191400,21604103050,3490,3490,3490,3490,0
20240723,191300,21604103050,3490,3490,3490,3490,0
20240723,191200,21604103050,3490,3490,3490,3490,0
20240723,191100,21604103050,3490,3490,3490,3490,0
20240723,191000,21604103050,3490,3490,3490,3490,0
20240723,190900,21604103050,3490,3490,3490,3490,0
20240723,190800,21604103050,3490,3490,3490,3490,0
20240723,190700,21604103050,3490,3490,3490,3490,0
20240723,190600,21604103050,3490,3490,3490,3490,0
20240723,190500,21604103050,3490,3490,3490,3490,0
20240723,190400,21604103050,3490,3490,3490,3490,0
20240723,190300,21604103050,3490,3490,3490,3490,0
20240723,190200,21604103050,3490,3490,3490,3490,0
20240723,190100,21604103050,3490,3490,3490,3490,46272
20240723,190000,21604103050,3490,3490,3490,3490,0
20240723,185900,21604103050,3490,3490,3490,3490,0
20240723,185800,21604103050,3490,3490,3490,3490,0
20240723,185700,21604103050,3490,3490,3490,3490,0
20240723,185600,21604103050,3490,3490,3490,3490,0
20240723,185500,21604103050,3490,3490,3490,3490,0
20240723,185400,21604103050,3490,3490,3490,3490,0
20240723,185300,21604103050,3490,3490,3490,3490,0
20240723,185200,21604103050,3490,3490,3490,3490,0
20240723,185100,21604103050,3490,3490,3490,3490,0
20240723,185000,21604103050,3490,3490,3490,3490,0
20240723,184900,21604103050,3490,3490,3490,3490,0
20240723,184800,21604103050,3490,3490,3490,3490,0
20240723,184700,21604103050,3490,3490,3490,3490,0
20240723,184600,21604103050,3490,3490,3490,3490,0
20240723,184500,21604103050,3490,3490,3490,3490,0
20240723,184400,21604103050,3490,3490,3490,3490,0
20240723,184300,21604103050,3490,3490,3490,3490,0
20240723,184200,21604103050,3490,3490,3490,3490,0
20240723,184100,21604103050,3490,3490,3490,3490,0
20240723,184000,21604103050,3490,3490,3490,3490,0
20240723,183900,21604103050,3490,3490,3490,3490,0
20240723,183800,21604103050,3490,3490,3490,3490,0
20240723,183700,21604103050,3490,3490,3490,3490,0
20240723,183600,21604103050,3490,3490,3490,3490,0
20240723,183500,21604103050,3490,3490,3490,3490,0
20240723,183400,21604103050,3490,3490,3490,3490,0
20240723,183300,21604103050,3490,3490,3490,3490,0
20240723,183200,21604103050,3490,3490,3490,3490,0
20240723,183100,21604103050,3490,3490,3490,3490,46272
20240723,183000,21604103050,3490,3490,3490,3490,0
20240723,182900,21604103050,3490,3490,3490,3490,0
20240723,182800,21604103050,3490,3490,3490,3490,0
20240723,182700,21604103050,3490,3490,3490,3490,0
20240723,182600,21604103050,3490,3490,3490,3490,0
20240723,182500,21604103050,3490,3490,3490,3490,0
20240723,182400,21604103050,3490,3490,3490,3490,0
20240723,182300,21604103050,3490,3490,3490,3490,0
20240723,182200,21604103050,3490,3490,3490,3490,0
20240723,182100,21604103050,3490,3490,3490,3490,0
20240723,182000,21604103050,3490,3490,3490,3490,0
20240723,181900,21604103050,3490,3490,3490,3490,0
20240723,181800,21604103050,3490,3490,3490,3490,0
20240723,181700,21604103050,3490,3490,3490,3490,0
20240723,181600,21604103050,3490,3490,3490,3490,0
20240723,181500,21604103050,3490,3490,3490,3490,0
20240723,181400,21604103050,3490,3490,3490,3490,0
20240723,181300,21604103050,3490,3490,3490,3490,0
20240723,181200,21604103050,3490,3490,3490,3490,0
20240723,181100,21604103050,3490,3490,3490,3490,0
20240723,181000,21604103050,3490,3490,3490,3490,0
20240723,180900,21604103050,3490,3490,3490,3490,0
20240723,180800,21604103050,3490,3490,3490,3490,0
20240723,180700,21604103050,3490,3490,3490,3490,0
20240723,180600,21604103050,3490,3490,3490,3490,0
20240723,180500,21604103050,3490,3490,3490,3490,0
20240723,180400,21604103050,3490,3490,3490,3490,0
20240723,180300,21604103050,3490,3490,3490,3490,0
20240723,180200,21604103050,3490,3490,3490,3490,0
20240723,180100,21604103050,3490,3490,3490,3490,46272
20240723,180000,21604103050,3490,3490,3490,3490,0
20240723,175900,21604103050,3490,3490,3490,3490,0
20240723,175800,21604103050,3490,3490,3490,3490,0
20240723,175700,21604103050,3490,3490,3490,3490,0
20240723,175600,21604103050,3490,3490,3490,3490,0
20240723,175500,21604103050,3490,3490,3490,3490,0
20240723,175400,21604103050,3490,3490,3490,3490,0
20240723,175300,21604103050,3490,3490,3490,3490,0
20240723,175200,21604103050,3490,3490,3490,3490,0
20240723,175100,21604103050,3490,3490,3490,3490,0
20240723,175000,21604103050,3490,3490,3490,3490,0
20240723,174900,21604103050,3490,3490,3490,3490,0
20240723,174800,21604103050,3490,3490,3490,3490,0
20240723,174700,21604103050,3490,3490,3490,3490,0
20240723,174600,21604103050,3490,3490,3490,3490,0
20240723,174500,21604103050,3490,3490,3490,3490,0
20240723,174400,21604103050,3490,3490,3490,3490,0
20240723,174300,21604103050,3490,3490,3490,3490,0
20240723,174200,21604103050,3490,3490,3490,3490,0
20240723,174100,21604103050,3490,3490,3490,3490,0
20240723,174000,21604103050,3490,3490,3490,3490,0
20240723,173900,21604103050,3490,3490,3490,3490,0
20240723,173800,21604103050,3490,3490,3490,3490,0
20240723,173700,21604103050,3490,3490,3490,3490,0
20240723,173600,21604103050,3490,3490,3490,3490,0
20240723,173500,21604103050,3490,3490,3490,3490,0
20240723,173400,21604103050,3490,3490,3490,3490,0
20240723,173300,21604103050,3490,3490,3490,3490,0
20240723,173200,21604103050,3490,3490,3490,3490,0
20240723,173100,21604103050,3490,3490,3490,3490,46272
20240723,173000,21604103050,3490,3490,3490,3490,0
20240723,172900,21604103050,3490,3490,3490,3490,0
20240723,172800,21604103050,3490,3490,3490,3490,0
20240723,172700,21604103050,3490,3490,3490,3490,0
20240723,172600,21604103050,3490,3490,3490,3490,0
20240723,172500,21604103050,3490,3490,3490,3490,0
20240723,172400,21604103050,3490,3490,3490,3490,0
20240723,172300,21604103050,3490,3490,3490,3490,0
20240723,172200,21604103050,3490,3490,3490,3490,0
20240723,172100,21604103050,3490,3490,3490,3490,0
20240723,172000,21604103050,3490,3490,3490,3490,0
20240723,171900,21604103050,3490,3490,3490,3490,0
20240723,171800,21604103050,3490,3490,3490,3490,0
20240723,171700,21604103050,3490,3490,3490,3490,0
20240723,171600,21604103050,3490,3490,3490,3490,0
20240723,171500,21604103050,3490,3490,3490,3490,0
20240723,171400,21604103050,3490,3490,3490,3490,0
20240723,171300,21604103050,3490,3490,3490,3490,0
20240723,171200,21604103050,3490,3490,3490,3490,0
20240723,171100,21604103050,3490,3490,3490,3490,0
20240723,171000,21604103050,3490,3490,3490,3490,0
20240723,170900,21604103050,3490,3490,3490,3490,0
20240723,170800,21604103050,3490,3490,3490,3490,0
20240723,170700,21604103050,3490,3490,3490,3490,0
20240723,170600,21604103050,3490,3490,3490,3490,0
20240723,170500,21604103050,3490,3490,3490,3490,0
20240723,170400,21604103050,3490,3490,3490,3490,0
20240723,170300,21604103050,3490,3490,3490,3490,0
20240723,170200,21604103050,3490,3490,3490,3490,0
20240723,170100,21604103050,3490,3490,3490,3490,46272
20240723,170000,21604103050,3490,3490,3490,3490,0
20240723,165900,21604103050,3490,3490,3490,3490,0
20240723,165800,21604103050,3490,3490,3490,3490,0
20240723,165700,21604103050,3490,3490,3490,3490,0
20240723,165600,21604103050,3490,3490,3490,3490,0
20240723,165500,21604103050,3490,3490,3490,3490,0
20240723,165400,21604103050,3490,3490,3490,3490,0
20240723,165300,21604103050,3490,3490,3490,3490,0
20240723,165200,21604103050,3490,3490,3490,3490,0
20240723,165100,21604103050,3490,3490,3490,3490,0
20240723,165000,21604103050,3490,3490,3490,3490,0
20240723,164900,21604103050,3490,3490,3490,3490,0
20240723,164800,21604103050,3490,3490,3490,3490,0
20240723,164700,21604103050,3490,3490,3490,3490,0
20240723,164600,21604103050,3490,3490,3490,3490,0
20240723,164500,21604103050,3490,3490,3490,3490,0
20240723,164400,21604103050,3490,3490,3490,3490,0
20240723,164300,21604103050,3490,3490,3490,3490,0
20240723,164200,21604103050,3490,3490,3490,3490,0
20240723,164100,21604103050,3490,3490,3490,3490,0
20240723,164000,21604103050,3490,3490,3490,3490,0
20240723,163900,21604103050,3490,3490,3490,3490,0
20240723,163800,21604103050,3490,3490,3490,3490,0
20240723,163700,21604103050,3490,3490,3490,3490,0
20240723,163600,21604103050,3490,3490,3490,3490,0
20240723,163500,21604103050,3490,3490,3490,3490,0
20240723,163400,21604103050,3490,3490,3490,3490,0
20240723,163300,21604103050,3490,3490,3490,3490,0
20240723,163200,21604103050,3490,3490,3490,3490,0
20240723,163100,21604103050,3490,3490,3490,3490,46272
20240723,163000,21604103050,3490,3490,3490,3490,0
20240723,162900,21604103050,3490,3490,3490,3490,0
20240723,162800,21604103050,3490,3490,3490,3490,0
20240723,162700,21604103050,3490,3490,3490,3490,0
20240723,162600,21604103050,3490,3490,3490,3490,0
20240723,162500,21604103050,3490,3490,3490,3490,0
20240723,162400,21604103050,3490,3490,3490,3490,0
20240723,162300,21604103050,3490,3490,3490,3490,0
20240723,162200,21604103050,3490,3490,3490,3490,0
20240723,162100,21604103050,3490,3490,3490,3490,0
20240723,162000,21604103050,3490,3490,3490,3490,0
20240723,161900,21604103050,3490,3490,3490,3490,0
20240723,161800,21604103050,3490,3490,3490,3490,0
20240723,161700,21604103050,3490,3490,3490,3490,0
20240723,161600,21604103050,3490,3490,3490,3490,0
20240723,161500,21604103050,3490,3490,3490,3490,0
20240723,161400,21604103050,3490,3490,3490,3490,0
20240723,161300,21604103050,3490,3490,3490,3490,0
20240723,161200,21604103050,3490,3490,3490,3490,0
20240723,161100,21604103050,3490,3490,3490,3490,0
20240723,161000,21604103050,3490,3490,3490,3490,0
20240723,160900,21604103050,3490,3490,3490,3490,0
20240723,160800,21604103050,3490,3490,3490,3490,0
20240723,160700,21604103050,3490,3490,3490,3490,0
20240723,160600,21604103050,3490,3490,3490,3490,0
20240723,160500,21604103050,3490,3490,3490,3490,0
20240723,160400,21604103050,3490,3490,3490,3490,0
20240723,160300,21604103050,3490,3490,3490,3490,0
20240723,160200,21604103050,3490,3490,3490,3490,0
20240723,160100,21604103050,3490,3490,3490,3490,46272
20240723,160000,21604103050,3490,3490,3490,3490,0
20240723,155900,21604103050,3490,3490,3490,3490,0
20240723,155800,21604103050,3490,3490,3490,3490,0
20240723,155700,21604103050,3490,3490,3490,3490,0
20240723,155600,21604103050,3490,3490,3490,3490,0
20240723,155500,21604103050,3490,3490,3490,3490,0
20240723,155400,21604103050,3490,3490,3490,3490,0
20240723,155300,21604103050,3490,3490,3490,3490,0
20240723,155200,21604103050,3490,3490,3490,3490,0
20240723,155100,21604103050,3490,3490,3490,3490,0
20240723,155000,21604103050,3490,3490,3490,3490,0
20240723,154900,21604103050,3490,3490,3490,3490,0
20240723,154800,21604103050,3490,3490,3490,3490,0
20240723,154700,21604103050,3490,3490,3490,3490,0
20240723,154600,21604103050,3490,3490,3490,3490,0
20240723,154500,21604103050,3490,3490,3490,3490,0
20240723,154400,21604103050,3490,3490,3490,3490,0
20240723,154300,21604103050,3490,3490,3490,3490,0
20240723,154200,21604103050,3490,3490,3490,3490,0
20240723,154100,21604103050,3490,3490,3490,3490,0
20240723,154000,21604103050,3490,3490,3490,3490,0
20240723,153900,21604103050,3490,3490,3490,3490,0
20240723,153800,21604103050,3490,3490,3490,3490,0
20240723,153700,21604103050,3490,3490,3490,3490,0
20240723,153600,21604103050,3490,3490,3490,3490,0
20240723,153500,21604103050,3490,3490,3490,3490,0
20240723,153400,21604103050,3490,3490,3490,3490,0
20240723,153300,21604103050,3490,3490,3490,3490,0
20240723,153200,21604103050,3490,3490,3490,3490,0
20240723,153100,21604103050,3490,3490,3490,3490,46272
20240723,153000,21604103050,3490,3490,3490,3490,46272
20240723,152900,21442613770,3510,3510,3510,3510,0
20240723,152800,21442613770,3510,3510,3510,3510,0
20240723,152700,21442613770,3510,3510,3510,3510,0
20240723,152600,21442613770,3510,3510,3510,3510,0
20240723,152500,21442613770,3510,3510,3510,3510,0
20240723,152400,21442613770,3510,3510,3510,3510,0
20240723,152300,21442613770,3510,3510,3510,3510,0
20240723,152200,21442613770,3510,3510,3510,3510,0
20240723,152100,21442613770,3510,3510,3510,3510,0
20240723,152000,21442613770,3510,3510,3510,3510,0
20240723,151900,21442613770,3510,3480,3510,3470,42436
20240723,151800,21294263395,3475,3480,3490,3475,16932
20240723,151700,21235286390,3475,3490,3495,3470,14689
20240723,151600,21184061215,3495,3490,3500,3480,11381
20240723,151500,21144287850,3490,3460,3490,3460,14098
20240723,151400,21095306720,3460,3465,3470,3450,16459
20240723,151300,21038454445,3465,3470,3480,3465,7705
20240723,151200,21011741480,3470,3475,3480,3465,9769
20240723,151100,20977832765,3480,3480,3480,3470,3266
20240723,151000,20966482450,3485,3475,3485,3465,5754
20240723,150900,20946500405,3465,3475,3490,3465,16082
20240723,150800,20890660520,3475,3500,3500,3475,20471
20240723,150700,20819232875,3500,3510,3515,3485,43262
20240723,150600,20667972675,3505,3545,3550,3480,68208
20240723,150500,20428018635,3545,3540,3555,3510,99265
20240723,150400,20077155635,3540,3475,3565,3470,231051
20240723,150300,19263483980,3470,3450,3470,3445,16970
20240723,150200,19204805405,3450,3440,3450,3440,1472
20240723,150100,19199734970,3440,3435,3450,3435,2831
20240723,150000,19189987990,3445,3435,3445,3430,8832
20240723,145900,19159624985,3430,3445,3445,3430,4454
20240723,145800,19144289245,3445,3445,3445,3445,222
20240723,145700,19143524455,3450,3450,3455,3450,453
20240723,145600,19141961245,3450,3460,3460,3435,608
20240723,145500,19139862275,3460,3455,3465,3430,3286
20240723,145400,19128567340,3465,3440,3465,3420,16557
20240723,145300,19071707660,3440,3450,3450,3440,8653
20240723,145200,19041905995,3450,3455,3455,3445,712
20240723,145100,19039449535,3450,3450,3455,3445,1471
20240723,145000,19034374890,3450,3460,3460,3450,11336
20240723,144900,18995252360,3455,3460,3460,3455,776
20240723,144800,18992570145,3455,3455,3460,3450,1331
20240723,144700,18987968115,3460,3455,3465,3455,3005
20240723,144600,18977577125,3455,3455,3460,3455,1499
20240723,144500,18972391985,3455,3460,3460,3450,3742
20240723,144400,18959478220,3460,3460,3465,3450,5132
20240723,144300,18941761525,3460,3455,3465,3455,1107
20240723,144200,18937932315,3455,3470,3470,3450,9807
20240723,144100,18904037175,3470,3450,3470,3450,8838
20240723,144000,18873472690,3445,3455,3455,3445,11853
20240723,143900,18832567570,3445,3455,3455,3445,9733
20240723,143800,18798992465,3455,3455,3460,3450,1023
20240723,143700,18795457745,3455,3460,3460,3455,3347
20240723,143600,18783888315,3460,3470,3475,3460,13197
20240723,143500,18738156545,3470,3460,3475,3460,8905
20240723,143400,18707269465,3460,3470,3475,3455,10636
20240723,143300,18670437520,3470,3465,3480,3460,20861
20240723,143200,18598050330,3480,3450,3485,3445,22938
20240723,143100,18518519820,3450,3435,3450,3435,6376
20240723,143000,18496567355,3435,3430,3450,3420,29203
20240723,142900,18396414360,3435,3460,3480,3430,55172
20240723,142800,18205496565,3460,3420,3465,3415,62675
20240723,142700,17989480295,3420,3380,3440,3380,83992
20240723,142600,17703238080,3380,3380,3380,3375,250
20240723,142500,17702393140,3380,3385,3385,3375,366
20240723,142400,17701154310,3385,3385,3385,3385,59
20240723,142300,17700954595,3365,3380,3380,3365,2412
20240723,142200,17692827515,3380,3380,3380,3365,653
20240723,142100,17690629170,3380,3385,3385,3375,92
20240723,142000,17690318085,3385,3375,3385,3360,8083
20240723,141900,17663051460,3380,3370,3380,3370,696
20240723,141800,17660704800,3370,3375,3375,3370,781
20240723,141700,17658069125,3375,3375,3375,3375,447
20240723,141600,17656560500,3375,3370,3375,3370,969
20240723,141500,17653291160,3365,3365,3370,3365,476
20240723,141400,17651688350,3365,3365,3365,3365,1
20240723,141300,17651684985,3365,3375,3380,3365,1268
20240723,141200,17647417295,3375,3375,3380,3370,61
20240723,141100,17647211345,3375,3375,3375,3365,201
20240723,141000,17646533990,3365,3365,3365,3365,5
20240723,140900,17646517165,3360,3370,3370,3360,4044
20240723,140800,17632913255,3370,3380,3380,3370,3198
20240723,140700,17622116785,3380,3385,3385,3380,232
20240723,140600,17621332355,3385,3380,3385,3380,578
20240723,140500,17619378665,3380,3380,3385,3375,803
20240723,140400,17616664200,3380,3365,3380,3365,720
20240723,140300,17614235525,3365,3360,3365,3355,6009
20240723,140200,17594028860,3360,3350,3360,3350,5095
20240723,140100,17576952640,3350,3365,3365,3350,1986
20240723,140000,17570285755,3365,3360,3365,3360,2248
20240723,135900,17562721475,3365,3365,3395,3365,6226
20240723,135800,17541667900,3365,3350,3365,3345,9671
20240723,135700,17509283605,3350,3350,3355,3350,12256
20240723,135600,17468218115,3355,3365,3365,3350,20758
20240723,135500,17398593530,3365,3365,3365,3360,11960
20240723,135400,17358404325,3365,3365,3370,3365,3882
20240723,135300,17345337395,3370,3375,3380,3370,12155
20240723,135200,17304327250,3380,3380,3380,3375,1727
20240723,135100,17298494345,3380,3385,3385,3380,1240
20240723,135000,17294303140,3385,3390,3390,3380,117
20240723,134900,17293907160,3390,3380,3390,3380,764
20240723,134800,17291324830,3380,3380,3385,3380,724
20240723,134700,17288875460,3380,3380,3380,3380,4173
20240723,134600,17274770720,3380,3390,3390,3380,2068
20240723,134500,17267779180,3390,3370,3390,3370,2976
20240723,134400,17257730895,3370,3375,3375,3370,5363
20240723,134300,17239650265,3380,3380,3380,3375,11165
20240723,134200,17201925440,3380,3380,3380,3380,780
20240723,134100,17199289040,3385,3380,3385,3375,7629
20240723,134000,17173525030,3380,3385,3385,3380,2729
20240723,133900,17164287405,3385,3390,3390,3385,876
20240723,133800,17161321920,3390,3390,3390,3390,24
20240723,133700,17161240560,3390,3385,3390,3380,2511
20240723,133600,17152742745,3380,3385,3385,3380,1265
20240723,133500,17148462240,3380,3390,3395,3380,4761
20240723,133400,17132356450,3390,3400,3400,3390,525
20240723,133300,17130574245,3395,3390,3400,3390,1519
20240723,133200,17125417660,3380,3395,3400,3380,8375
20240723,133100,17097067995,3395,3395,3395,3395,634
20240723,133000,17094915565,3385,3400,3405,3385,4954
20240723,132900,17078089970,3395,3395,3405,3395,1993
20240723,132800,17071320220,3395,3395,3395,3395,810
20240723,132700,17068570270,3390,3395,3395,3390,118
20240723,132600,17068170140,3395,3395,3395,3390,1988
20240723,132500,17061429950,3390,3390,3390,3390,4
20240723,132400,17061416390,3390,3390,3390,3390,200
20240723,132300,17060738390,3390,3395,3395,3390,292
20240723,132200,17059748450,3390,3390,3390,3385,2800
20240723,132100,17050257420,3390,3400,3400,3390,3273
20240723,132000,17039146710,3400,3390,3400,3390,3489
20240723,131900,17027302455,3385,3390,3395,3385,1233
20240723,131800,17023124670,3390,3395,3395,3390,2508
20240723,131700,17014612475,3395,3400,3400,3380,6180
20240723,131600,16993687505,3385,3415,3415,3370,31052
20240723,131500,16888644540,3410,3415,3420,3410,2617
20240723,131400,16879708325,3415,3410,3415,3410,134
20240723,131300,16879251280,3410,3420,3420,3410,2490
20240723,131200,16870754065,3420,3415,3420,3415,1348
20240723,131100,16866144435,3415,3415,3415,3410,2878
20240723,131000,16856316760,3415,3410,3415,3405,2408
20240723,130900,16848107605,3405,3405,3410,3405,2412
20240723,130800,16839894660,3410,3405,3410,3400,1293
20240723,130700,16835495890,3400,3415,3415,3400,10200
20240723,130600,16800771765,3410,3415,3415,3410,1072
20240723,130500,16797113385,3415,3405,3415,3405,3780
20240723,130400,16784217285,3405,3400,3405,3400,649
20240723,130300,16782010610,3400,3405,3405,3395,1484
20240723,130200,16776967300,3405,3400,3410,3395,597
20240723,130100,16774939205,3395,3410,3415,3395,4018
20240723,130000,16761274920,3405,3415,3415,3405,867
20240723,125900,16758318460,3415,3415,3420,3410,3753
20240723,125800,16745502485,3415,3410,3420,3410,15796
20240723,125700,16691523720,3410,3400,3410,3395,10355
20240723,125600,16656271840,3400,3375,3405,3375,18597
20240723,125500,16593112120,3370,3370,3375,3370,2252
20240723,125400,16585522775,3370,3375,3375,3370,2425
20240723,125300,16577348775,3370,3375,3380,3370,1024
20240723,125200,16573892675,3380,3375,3380,3370,743
20240723,125100,16571385840,3375,3375,3375,3375,1
20240723,125000,16571382465,3365,3370,3370,3365,467
20240723,124900,16569809710,3365,3370,3370,3360,7006
20240723,124800,16546252585,3365,3375,3375,3365,4675
20240723,124700,16530505000,3375,3375,3375,3375,516
20240723,124600,16528763500,3375,3375,3380,3375,4231
20240723,124500,16514472515,3375,3375,3375,3375,1701
20240723,124400,16508731640,3375,3375,3380,3375,1881
20240723,124300,16502381205,3375,3370,3375,3370,502
20240723,124200,16500689460,3370,3370,3375,3365,4046
20240723,124100,16487055605,3375,3380,3380,3375,2782
20240723,124000,16477666345,3380,3380,3380,3380,455
20240723,123900,16476128445,3380,3385,3385,3370,1521
20240723,123800,16471002235,3365,3370,3390,3365,7220
20240723,123700,16446633720,3370,3375,3375,3365,5507
20240723,123600,16428087240,3375,3375,3375,3370,1278
20240723,123500,16423780005,3375,3375,3375,3370,4496
20240723,123400,16408624860,3375,3370,3380,3370,4834
20240723,123300,16392307845,3370,3380,3390,3370,4138
20240723,123200,16378344575,3390,3375,3390,3375,1119
20240723,123100,16374553045,3390,3370,3395,3370,685
20240723,123000,16372233105,3370,3380,3385,3370,5242
20240723,122900,16354530050,3380,3395,3395,3380,3144
20240723,122800,16343875610,3395,3375,3395,3375,4450
20240723,122700,16328818615,3375,3375,3375,3365,8569
20240723,122600,16299941060,3375,3375,3380,3370,8362
20240723,122500,16271743105,3375,3375,3380,3375,2751
20240723,122400,16262458475,3375,3385,3385,3375,2514
20240723,122300,16253972925,3385,3375,3385,3375,7709
20240723,122200,16227919070,3375,3385,3385,3375,8679
20240723,122100,16198580650,3385,3390,3390,3380,1232
20240723,122000,16194414365,3385,3395,3400,3385,2645
20240723,121900,16185447105,3400,3385,3400,3385,2682
20240723,121800,16176353910,3385,3385,3385,3380,2488
20240723,121700,16167932470,3380,3380,3385,3380,1336
20240723,121600,16163416540,3380,3380,3385,3375,4830
20240723,121500,16147092560,3385,3380,3385,3375,1982
20240723,121400,16140397260,3380,3380,3385,3380,2585
20240723,121300,16131654270,3385,3375,3385,3370,6777
20240723,121200,16108779805,3375,3385,3385,3375,10156
20240723,121100,16074458495,3385,3390,3390,3380,8464
20240723,121000,16045811070,3390,3400,3400,3390,5201
20240723,120900,16028154650,3400,3400,3410,3400,2584
20240723,120800,16019358315,3410,3405,3410,3405,1491
20240723,120700,16014279330,3410,3405,3410,3395,2930
20240723,120600,16004310410,3405,3390,3405,3390,2130
20240723,120500,15997079025,3390,3405,3405,3390,3562
20240723,120400,15984972735,3410,3395,3410,3385,4225
20240723,120300,15970610570,3385,3390,3395,3380,5529
20240723,120200,15951892475,3380,3395,3400,3380,16693
20240723,120100,15895418475,3400,3400,3400,3395,666
20240723,120000,15893155735,3400,3395,3405,3390,2070
20240723,115900,15886125885,3390,3400,3405,3390,4476
20240723,115800,15870917880,3395,3400,3405,3390,7827
20240723,115700,15844347665,3405,3410,3410,3395,3824
20240723,115600,15831351485,3410,3410,3410,3400,6157
20240723,115500,15810393905,3410,3415,3415,3405,5107
20240723,115400,15792974515,3415,3405,3420,3400,4694
20240723,115300,15776953150,3405,3395,3410,3395,11179
20240723,115200,15738938000,3385,3410,3410,3380,38588
20240723,115100,15607975020,3410,3415,3420,3400,24367
20240723,115000,15524878865,3420,3410,3425,3410,6643
20240723,114900,15502179690,3415,3415,3420,3405,22832
20240723,114800,15424328320,3415,3425,3430,3410,14272
20240723,114700,15375548130,3425,3445,3445,3395,64589
20240723,114600,15154884870,3440,3460,3460,3420,74372
20240723,114500,14899158230,3460,3485,3485,3460,19102
20240723,114400,14832867080,3485,3490,3495,3480,1584
20240723,114300,14827347830,3480,3480,3495,3480,10194
20240723,114200,14791807625,3480,3470,3490,3470,14195
20240723,114100,14742404875,3475,3485,3510,3475,20331
20240723,114000,14671532445,3495,3490,3500,3485,12631
20240723,113900,14627405055,3495,3495,3505,3480,18233
20240723,113800,14563807160,3500,3520,3530,3495,12245
20240723,113700,14520853480,3525,3520,3535,3515,10018
20240723,113600,14485518560,3515,3535,3535,3515,9900
20240723,113500,14450661820,3535,3505,3535,3500,9391
20240723,113400,14417632370,3500,3515,3530,3490,22290
20240723,113300,14339515415,3515,3480,3515,3480,13813
20240723,113200,14291134725,3485,3510,3515,3470,21735
20240723,113100,14215382100,3505,3530,3530,3470,66215
20240723,113000,13983859675,3530,3505,3530,3500,23218
20240723,112900,13902179425,3500,3520,3525,3500,31847
20240723,112800,13790451145,3530,3530,3545,3505,57546
20240723,112700,13587956900,3545,3555,3575,3520,56859
20240723,112600,13386170550,3555,3590,3595,3530,62939
20240723,112500,13162175430,3595,3570,3595,3560,33904
20240723,112400,13040857320,3575,3585,3620,3570,100045
20240723,112300,12680921140,3580,3600,3615,3565,104831
20240723,112200,12304137015,3600,3520,3620,3520,183711
20240723,112100,11644015080,3520,3500,3555,3495,53696
20240723,112000,11454404155,3490,3515,3525,3485,72898
20240723,111900,11198863045,3515,3550,3550,3505,83329
20240723,111800,10905522915,3530,3560,3570,3530,87579
20240723,111700,10594969830,3560,3565,3590,3555,41106
20240723,111600,10448273445,3565,3565,3590,3560,34636
20240723,111500,10324423895,3565,3590,3605,3545,137464
20240723,111400,9833437395,3590,3550,3615,3550,115040
20240723,111300,9421123200,3555,3605,3605,3550,190441
20240723,111200,8740343975,3600,3570,3660,3565,415401
20240723,111100,7237469000,3570,3505,3570,3490,340781
20240723,111000,6036191605,3505,3460,3515,3425,222426
20240723,110900,5261308445,3460,3485,3495,3445,119037
20240723,110800,4847303925,3480,3395,3485,3395,111356
20240723,110700,4462427335,3395,3370,3395,3360,7374
20240723,110600,4437448450,3370,3350,3370,3345,5677
20240723,110500,4418386595,3355,3345,3360,3345,584
20240723,110400,4416429955,3350,3350,3350,3345,3368
20240723,110300,4405162855,3360,3350,3360,3345,592
20240723,110200,4403179650,3365,3355,3365,3350,899
20240723,110100,4400162600,3360,3350,3365,3350,4130
20240723,110000,4386324105,3345,3350,3360,3345,6568
20240723,105900,4364328980,3350,3370,3370,3350,8830
20240723,105800,4334640785,3385,3395,3395,3375,6533
20240723,105700,4312559670,3395,3385,3395,3385,2420
20240723,105600,4304356285,3380,3380,3390,3380,1807
20240723,105500,4298240830,3385,3385,3385,3380,215
20240723,105400,4297513060,3375,3385,3385,3375,3764
20240723,105300,4284798150,3385,3375,3385,3365,4644
20240723,105200,4269131285,3380,3395,3395,3380,1390
20240723,105100,4264423020,3395,3385,3400,3385,7906
20240723,105000,4237611295,3390,3385,3390,3360,7937
20240723,104900,4210889835,3380,3390,3395,3380,5515
20240723,104800,4192215665,3395,3400,3400,3375,2846
20240723,104700,4182584005,3390,3385,3410,3385,15306
20240723,104600,4130510255,3390,3405,3410,3390,11725
20240723,104500,4090618110,3405,3400,3410,3375,18078
20240723,104400,4029122095,3400,3375,3405,3370,28031
20240723,104300,3933978840,3370,3360,3385,3360,4110
20240723,104200,3920097180,3360,3345,3365,3345,6409
20240723,104100,3898621800,3350,3350,3350,3350,8
20240723,104000,3898595000,3350,3350,3350,3350,71
20240723,103900,3898357150,3345,3350,3350,3345,1476
20240723,103800,3893415215,3350,3340,3350,3335,4124
20240723,103700,3879644620,3345,3340,3355,3325,4604
20240723,103600,3864306205,3355,3350,3355,3345,1202
20240723,103500,3860275175,3350,3345,3350,3345,3966
20240723,103400,3846993170,3335,3330,3345,3330,1784
20240723,103300,3841050535,3330,3330,3330,3325,1820
20240723,103200,3834997725,3325,3320,3330,3320,638
20240723,103100,3832879250,3320,3335,3335,3320,10281
20240723,103000,3798699150,3335,3340,3340,3330,2797
20240723,102900,3789366675,3350,3335,3355,3330,2787
20240723,102800,3780059075,3340,3350,3355,3340,3386
20240723,102700,3768739290,3355,3355,3355,3340,32
20240723,102600,3768632315,3355,3355,3355,3355,4756
20240723,102500,3752675935,3355,3345,3355,3345,1697
20240723,102400,3746985530,3335,3350,3350,3335,4873
20240723,102300,3730722255,3355,3350,3355,3340,1405
20240723,102200,3726023200,3355,3345,3355,3340,753
20240723,102100,3723504645,3345,3345,3350,3340,472
20240723,102000,3721925905,3355,3355,3355,3340,903
20240723,101900,3718897650,3345,3340,3355,3340,1372
20240723,101800,3714314330,3335,3335,3340,3330,5999
20240723,101700,3694318535,3340,3350,3355,3340,2872
20240723,101600,3684714455,3345,3335,3350,3335,1808
20240723,101500,3678658840,3350,3335,3350,3335,81
20240723,101400,3678388270,3340,3355,3360,3340,1013
20240723,101300,3674999440,3355,3355,3355,3335,14437
20240723,101200,3626743745,3365,3370,3370,3360,5026
20240723,101100,3609833055,3370,3375,3380,3370,3550
20240723,101000,3597852935,3375,3360,3385,3360,7723
20240723,100900,3571777805,3355,3345,3365,3345,1071
20240723,100800,3568181290,3365,3360,3365,3340,3794
20240723,100700,3555490700,3360,3370,3380,3345,5753
20240723,100600,3536160345,3375,3375,3385,3365,8392
20240723,100500,3507833420,3370,3370,3395,3370,10017
20240723,100400,3473963395,3375,3370,3375,3365,3065
20240723,100300,3463630310,3375,3360,3375,3355,5473
20240723,100200,3445210690,3355,3360,3380,3355,2204
20240723,100100,3437792220,3385,3365,3385,3350,6875
20240723,100000,3414693730,3365,3350,3375,3350,7913
20240723,095900,3388041455,3350,3360,3360,3330,5670
20240723,095800,3369040040,3355,3350,3375,3350,4858
20240723,095700,3352719820,3350,3330,3350,3330,1166
20240723,095600,3348825390,3340,3320,3345,3315,4135
20240723,095500,3335082285,3320,3345,3345,3320,2362
20240723,095400,3327230575,3350,3335,3350,3330,1494
20240723,095300,3322248680,3335,3345,3345,3330,1242
20240723,095200,3318105950,3335,3325,3350,3325,3395
20240723,095100,3306804630,3325,3330,3355,3325,3902
20240723,095000,3293752155,3330,3325,3345,3325,6812
20240723,094900,3271057735,3335,3310,3340,3310,2428
20240723,094800,3262996705,3305,3320,3320,3300,8983
20240723,094700,3233304145,3315,3325,3325,3315,1003
20240723,094600,3229972415,3325,3335,3350,3325,1328
20240723,094500,3225546360,3335,3375,3375,3335,5068
20240723,094400,3208607115,3350,3370,3380,3350,11266
20240723,094300,3170640770,3360,3350,3380,3340,5181
20240723,094200,3153185790,3350,3310,3355,3310,7029
20240723,094100,3129749895,3315,3295,3315,3290,4643
20240723,094000,3114455765,3295,3315,3320,3295,5889
20240723,093900,3094998800,3310,3310,3315,3310,791
20240723,093800,3092379720,3310,3310,3330,3305,3701
20240723,093700,3080102905,3310,3320,3320,3310,7368
20240723,093600,3055687570,3320,3310,3320,3295,7217
20240723,093500,3031835485,3310,3320,3320,3300,9961
20240723,093400,2998892220,3320,3315,3325,3315,9000
20240723,093300,2969052210,3315,3315,3325,3315,15809
20240723,093200,2916640300,3315,3350,3350,3310,29086
20240723,093100,2819772410,3355,3360,3370,3350,4270
20240723,093000,2805439865,3360,3385,3390,3355,6037
20240723,092900,2785103805,3385,3380,3390,3380,4031
20240723,092800,2771453165,3380,3380,3380,3370,2255
20240723,092700,2763845790,3380,3370,3380,3370,1105
20240723,092600,2760116930,3370,3360,3385,3360,3620
20240723,092500,2747932875,3360,3360,3370,3360,3332
20240723,092400,2736737330,3360,3390,3390,3360,10828
20240723,092300,2700252035,3395,3375,3395,3375,3130
20240723,092200,2689650245,3380,3360,3380,3355,7108
20240723,092100,2665666045,3360,3360,3365,3360,2362
20240723,092000,2657729225,3350,3360,3365,3350,16291
20240723,091900,2603093920,3360,3375,3380,3350,37957
20240723,091800,2475631220,3375,3385,3390,3375,4427
20240723,091700,2460665730,3385,3395,3395,3380,23033
20240723,091600,2382722470,3400,3420,3420,3395,11855
20240723,091500,2342367260,3415,3405,3435,3400,11363
20240723,091400,2303546510,3405,3415,3415,3405,17321
20240723,091300,2244551735,3410,3410,3425,3400,18346
20240723,091200,2182068130,3410,3450,3455,3405,29500
20240723,091100,2080980830,3445,3470,3480,3430,27959
20240723,091000,1984087335,3470,3450,3470,3420,43219
20240723,090900,1835576525,3440,3440,3465,3435,38709
20240723,090800,1701993955,3445,3415,3455,3415,11415
20240723,090700,1662812480,3415,3465,3480,3410,54714
20240723,090600,1474301485,3470,3430,3470,3415,79595
20240723,090500,1200127145,3430,3415,3450,3400,71624
20240723,090400,954206640,3415,3410,3425,3395,27389
20240723,090300,860705535,3410,3380,3410,3375,25913
20240723,090200,772647635,3380,3390,3410,3370,35680
20240723,090100,651655965,3370,3420,3420,3370,70728
20240723,090000,411883080,3420,3340,3430,3340,113095