stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,202800,482560230,3140,3140,3140,3140,7215
20240723,202700,482560230,3140,3140,3140,3140,0
20240723,202600,482560230,3140,3140,3140,3140,0
20240723,202500,482560230,3140,3140,3140,3140,0
20240723,202400,482560230,3140,3140,3140,3140,0
20240723,202300,482560230,3140,3140,3140,3140,0
20240723,202200,482560230,3140,3140,3140,3140,0
20240723,202100,482560230,3140,3140,3140,3140,0
20240723,202000,482560230,3140,3140,3140,3140,0
20240723,201900,482560230,3140,3140,3140,3140,0
20240723,201800,482560230,3140,3140,3140,3140,0
20240723,201700,482560230,3140,3140,3140,3140,0
20240723,201600,482560230,3140,3140,3140,3140,0
20240723,201500,482560230,3140,3140,3140,3140,0
20240723,201400,482560230,3140,3140,3140,3140,0
20240723,201300,482560230,3140,3140,3140,3140,0
20240723,201200,482560230,3140,3140,3140,3140,0
20240723,201100,482560230,3140,3140,3140,3140,0
20240723,201000,482560230,3140,3140,3140,3140,0
20240723,200900,482560230,3140,3140,3140,3140,0
20240723,200800,482560230,3140,3140,3140,3140,0
20240723,200700,482560230,3140,3140,3140,3140,0
20240723,200600,482560230,3140,3140,3140,3140,0
20240723,200500,482560230,3140,3140,3140,3140,0
20240723,200400,482560230,3140,3140,3140,3140,0
20240723,200300,482560230,3140,3140,3140,3140,0
20240723,200200,482560230,3140,3140,3140,3140,0
20240723,200100,482560230,3140,3140,3140,3140,0
20240723,200000,482560230,3140,3140,3140,3140,0
20240723,195900,482560230,3140,3140,3140,3140,0
20240723,195800,482560230,3140,3140,3140,3140,7215
20240723,195700,482560230,3140,3140,3140,3140,0
20240723,195600,482560230,3140,3140,3140,3140,0
20240723,195500,482560230,3140,3140,3140,3140,0
20240723,195400,482560230,3140,3140,3140,3140,0
20240723,195300,482560230,3140,3140,3140,3140,0
20240723,195200,482560230,3140,3140,3140,3140,0
20240723,195100,482560230,3140,3140,3140,3140,0
20240723,195000,482560230,3140,3140,3140,3140,0
20240723,194900,482560230,3140,3140,3140,3140,0
20240723,194800,482560230,3140,3140,3140,3140,0
20240723,194700,482560230,3140,3140,3140,3140,0
20240723,194600,482560230,3140,3140,3140,3140,0
20240723,194500,482560230,3140,3140,3140,3140,0
20240723,194400,482560230,3140,3140,3140,3140,0
20240723,194300,482560230,3140,3140,3140,3140,0
20240723,194200,482560230,3140,3140,3140,3140,0
20240723,194100,482560230,3140,3140,3140,3140,0
20240723,194000,482560230,3140,3140,3140,3140,0
20240723,193900,482560230,3140,3140,3140,3140,0
20240723,193800,482560230,3140,3140,3140,3140,0
20240723,193700,482560230,3140,3140,3140,3140,0
20240723,193600,482560230,3140,3140,3140,3140,0
20240723,193500,482560230,3140,3140,3140,3140,0
20240723,193400,482560230,3140,3140,3140,3140,0
20240723,193300,482560230,3140,3140,3140,3140,0
20240723,193200,482560230,3140,3140,3140,3140,0
20240723,193100,482560230,3140,3140,3140,3140,0
20240723,193000,482560230,3140,3140,3140,3140,0
20240723,192900,482560230,3140,3140,3140,3140,0
20240723,192800,482560230,3140,3140,3140,3140,7215
20240723,192700,482560230,3140,3140,3140,3140,0
20240723,192600,482560230,3140,3140,3140,3140,0
20240723,192500,482560230,3140,3140,3140,3140,0
20240723,192400,482560230,3140,3140,3140,3140,0
20240723,192300,482560230,3140,3140,3140,3140,0
20240723,192200,482560230,3140,3140,3140,3140,0
20240723,192100,482560230,3140,3140,3140,3140,0
20240723,192000,482560230,3140,3140,3140,3140,0
20240723,191900,482560230,3140,3140,3140,3140,0
20240723,191800,482560230,3140,3140,3140,3140,0
20240723,191700,482560230,3140,3140,3140,3140,0
20240723,191600,482560230,3140,3140,3140,3140,0
20240723,191500,482560230,3140,3140,3140,3140,0
20240723,191400,482560230,3140,3140,3140,3140,0
20240723,191300,482560230,3140,3140,3140,3140,0
20240723,191200,482560230,3140,3140,3140,3140,0
20240723,191100,482560230,3140,3140,3140,3140,0
20240723,191000,482560230,3140,3140,3140,3140,0
20240723,190900,482560230,3140,3140,3140,3140,0
20240723,190800,482560230,3140,3140,3140,3140,0
20240723,190700,482560230,3140,3140,3140,3140,0
20240723,190600,482560230,3140,3140,3140,3140,0
20240723,190500,482560230,3140,3140,3140,3140,0
20240723,190400,482560230,3140,3140,3140,3140,0
20240723,190300,482560230,3140,3140,3140,3140,0
20240723,190200,482560230,3140,3140,3140,3140,0
20240723,190100,482560230,3140,3140,3140,3140,0
20240723,190000,482560230,3140,3140,3140,3140,0
20240723,185900,482560230,3140,3140,3140,3140,0
20240723,185800,482560230,3140,3140,3140,3140,7215
20240723,185700,482560230,3140,3140,3140,3140,0
20240723,185600,482560230,3140,3140,3140,3140,0
20240723,185500,482560230,3140,3140,3140,3140,0
20240723,185400,482560230,3140,3140,3140,3140,0
20240723,185300,482560230,3140,3140,3140,3140,0
20240723,185200,482560230,3140,3140,3140,3140,0
20240723,185100,482560230,3140,3140,3140,3140,0
20240723,185000,482560230,3140,3140,3140,3140,0
20240723,184900,482560230,3140,3140,3140,3140,0
20240723,184800,482560230,3140,3140,3140,3140,0
20240723,184700,482560230,3140,3140,3140,3140,0
20240723,184600,482560230,3140,3140,3140,3140,0
20240723,184500,482560230,3140,3140,3140,3140,0
20240723,184400,482560230,3140,3140,3140,3140,0
20240723,184300,482560230,3140,3140,3140,3140,0
20240723,184200,482560230,3140,3140,3140,3140,0
20240723,184100,482560230,3140,3140,3140,3140,0
20240723,184000,482560230,3140,3140,3140,3140,0
20240723,183900,482560230,3140,3140,3140,3140,0
20240723,183800,482560230,3140,3140,3140,3140,0
20240723,183700,482560230,3140,3140,3140,3140,0
20240723,183600,482560230,3140,3140,3140,3140,0
20240723,183500,482560230,3140,3140,3140,3140,0
20240723,183400,482560230,3140,3140,3140,3140,0
20240723,183300,482560230,3140,3140,3140,3140,0
20240723,183200,482560230,3140,3140,3140,3140,0
20240723,183100,482560230,3140,3140,3140,3140,0
20240723,183000,482560230,3140,3140,3140,3140,0
20240723,182900,482560230,3140,3140,3140,3140,0
20240723,182800,482560230,3140,3140,3140,3140,7215
20240723,182700,482560230,3140,3140,3140,3140,0
20240723,182600,482560230,3140,3140,3140,3140,0
20240723,182500,482560230,3140,3140,3140,3140,0
20240723,182400,482560230,3140,3140,3140,3140,0
20240723,182300,482560230,3140,3140,3140,3140,0
20240723,182200,482560230,3140,3140,3140,3140,0
20240723,182100,482560230,3140,3140,3140,3140,0
20240723,182000,482560230,3140,3140,3140,3140,0
20240723,181900,482560230,3140,3140,3140,3140,0
20240723,181800,482560230,3140,3140,3140,3140,0
20240723,181700,482560230,3140,3140,3140,3140,0
20240723,181600,482560230,3140,3140,3140,3140,0
20240723,181500,482560230,3140,3140,3140,3140,0
20240723,181400,482560230,3140,3140,3140,3140,0
20240723,181300,482560230,3140,3140,3140,3140,0
20240723,181200,482560230,3140,3140,3140,3140,0
20240723,181100,482560230,3140,3140,3140,3140,0
20240723,181000,482560230,3140,3140,3140,3140,0
20240723,180900,482560230,3140,3140,3140,3140,0
20240723,180800,482560230,3140,3140,3140,3140,0
20240723,180700,482560230,3140,3140,3140,3140,0
20240723,180600,482560230,3140,3140,3140,3140,0
20240723,180500,482560230,3140,3140,3140,3140,0
20240723,180400,482560230,3140,3140,3140,3140,0
20240723,180300,482560230,3140,3140,3140,3140,0
20240723,180200,482560230,3140,3140,3140,3140,0
20240723,180100,482560230,3140,3140,3140,3140,0
20240723,180000,482560230,3140,3140,3140,3140,0
20240723,175900,482560230,3140,3140,3140,3140,0
20240723,175800,482560230,3140,3140,3140,3140,7215
20240723,175700,482560230,3140,3140,3140,3140,0
20240723,175600,482560230,3140,3140,3140,3140,0
20240723,175500,482560230,3140,3140,3140,3140,0
20240723,175400,482560230,3140,3140,3140,3140,0
20240723,175300,482560230,3140,3140,3140,3140,0
20240723,175200,482560230,3140,3140,3140,3140,0
20240723,175100,482560230,3140,3140,3140,3140,0
20240723,175000,482560230,3140,3140,3140,3140,0
20240723,174900,482560230,3140,3140,3140,3140,0
20240723,174800,482560230,3140,3140,3140,3140,0
20240723,174700,482560230,3140,3140,3140,3140,0
20240723,174600,482560230,3140,3140,3140,3140,0
20240723,174500,482560230,3140,3140,3140,3140,0
20240723,174400,482560230,3140,3140,3140,3140,0
20240723,174300,482560230,3140,3140,3140,3140,0
20240723,174200,482560230,3140,3140,3140,3140,0
20240723,174100,482560230,3140,3140,3140,3140,0
20240723,174000,482560230,3140,3140,3140,3140,0
20240723,173900,482560230,3140,3140,3140,3140,0
20240723,173800,482560230,3140,3140,3140,3140,0
20240723,173700,482560230,3140,3140,3140,3140,0
20240723,173600,482560230,3140,3140,3140,3140,0
20240723,173500,482560230,3140,3140,3140,3140,0
20240723,173400,482560230,3140,3140,3140,3140,0
20240723,173300,482560230,3140,3140,3140,3140,0
20240723,173200,482560230,3140,3140,3140,3140,0
20240723,173100,482560230,3140,3140,3140,3140,0
20240723,173000,482560230,3140,3140,3140,3140,0
20240723,172900,482560230,3140,3140,3140,3140,0
20240723,172800,482560230,3140,3140,3140,3140,7215
20240723,172700,482560230,3140,3140,3140,3140,0
20240723,172600,482560230,3140,3140,3140,3140,0
20240723,172500,482560230,3140,3140,3140,3140,0
20240723,172400,482560230,3140,3140,3140,3140,0
20240723,172300,482560230,3140,3140,3140,3140,0
20240723,172200,482560230,3140,3140,3140,3140,0
20240723,172100,482560230,3140,3140,3140,3140,0
20240723,172000,482560230,3140,3140,3140,3140,0
20240723,171900,482560230,3140,3140,3140,3140,0
20240723,171800,482560230,3140,3140,3140,3140,0
20240723,171700,482560230,3140,3140,3140,3140,0
20240723,171600,482560230,3140,3140,3140,3140,0
20240723,171500,482560230,3140,3140,3140,3140,0
20240723,171400,482560230,3140,3140,3140,3140,0
20240723,171300,482560230,3140,3140,3140,3140,0
20240723,171200,482560230,3140,3140,3140,3140,0
20240723,171100,482560230,3140,3140,3140,3140,0
20240723,171000,482560230,3140,3140,3140,3140,0
20240723,170900,482560230,3140,3140,3140,3140,0
20240723,170800,482560230,3140,3140,3140,3140,0
20240723,170700,482560230,3140,3140,3140,3140,0
20240723,170600,482560230,3140,3140,3140,3140,0
20240723,170500,482560230,3140,3140,3140,3140,0
20240723,170400,482560230,3140,3140,3140,3140,0
20240723,170300,482560230,3140,3140,3140,3140,0
20240723,170200,482560230,3140,3140,3140,3140,0
20240723,170100,482560230,3140,3140,3140,3140,0
20240723,170000,482560230,3140,3140,3140,3140,0
20240723,165900,482560230,3140,3140,3140,3140,0
20240723,165800,482560230,3140,3140,3140,3140,7215
20240723,165700,482560230,3140,3140,3140,3140,0
20240723,165600,482560230,3140,3140,3140,3140,0
20240723,165500,482560230,3140,3140,3140,3140,0
20240723,165400,482560230,3140,3140,3140,3140,0
20240723,165300,482560230,3140,3140,3140,3140,0
20240723,165200,482560230,3140,3140,3140,3140,0
20240723,165100,482560230,3140,3140,3140,3140,0
20240723,165000,482560230,3140,3140,3140,3140,0
20240723,164900,482560230,3140,3140,3140,3140,0
20240723,164800,482560230,3140,3140,3140,3140,0
20240723,164700,482560230,3140,3140,3140,3140,0
20240723,164600,482560230,3140,3140,3140,3140,0
20240723,164500,482560230,3140,3140,3140,3140,0
20240723,164400,482560230,3140,3140,3140,3140,0
20240723,164300,482560230,3140,3140,3140,3140,0
20240723,164200,482560230,3140,3140,3140,3140,0
20240723,164100,482560230,3140,3140,3140,3140,0
20240723,164000,482560230,3140,3140,3140,3140,0
20240723,163900,482560230,3140,3140,3140,3140,0
20240723,163800,482560230,3140,3140,3140,3140,0
20240723,163700,482560230,3140,3140,3140,3140,0
20240723,163600,482560230,3140,3140,3140,3140,0
20240723,163500,482560230,3140,3140,3140,3140,0
20240723,163400,482560230,3140,3140,3140,3140,0
20240723,163300,482560230,3140,3140,3140,3140,0
20240723,163200,482560230,3140,3140,3140,3140,0
20240723,163100,482560230,3140,3140,3140,3140,0
20240723,163000,482560230,3140,3140,3140,3140,0
20240723,162900,482560230,3140,3140,3140,3140,0
20240723,162800,482560230,3140,3140,3140,3140,7215
20240723,162700,482560230,3140,3140,3140,3140,0
20240723,162600,482560230,3140,3140,3140,3140,0
20240723,162500,482560230,3140,3140,3140,3140,0
20240723,162400,482560230,3140,3140,3140,3140,0
20240723,162300,482560230,3140,3140,3140,3140,0
20240723,162200,482560230,3140,3140,3140,3140,0
20240723,162100,482560230,3140,3140,3140,3140,0
20240723,162000,482560230,3140,3140,3140,3140,0
20240723,161900,482560230,3140,3140,3140,3140,0
20240723,161800,482560230,3140,3140,3140,3140,0
20240723,161700,482560230,3140,3140,3140,3140,0
20240723,161600,482560230,3140,3140,3140,3140,0
20240723,161500,482560230,3140,3140,3140,3140,0
20240723,161400,482560230,3140,3140,3140,3140,0
20240723,161300,482560230,3140,3140,3140,3140,0
20240723,161200,482560230,3140,3140,3140,3140,0
20240723,161100,482560230,3140,3140,3140,3140,0
20240723,161000,482560230,3140,3140,3140,3140,0
20240723,160900,482560230,3140,3140,3140,3140,0
20240723,160800,482560230,3140,3140,3140,3140,0
20240723,160700,482560230,3140,3140,3140,3140,0
20240723,160600,482560230,3140,3140,3140,3140,0
20240723,160500,482560230,3140,3140,3140,3140,0
20240723,160400,482560230,3140,3140,3140,3140,0
20240723,160300,482560230,3140,3140,3140,3140,0
20240723,160200,482560230,3140,3140,3140,3140,0
20240723,160100,482560230,3140,3140,3140,3140,0
20240723,160000,482560230,3140,3140,3140,3140,0
20240723,155900,482560230,3140,3140,3140,3140,0
20240723,155800,482560230,3140,3140,3140,3140,7215
20240723,155700,482560230,3140,3140,3140,3140,0
20240723,155600,482560230,3140,3140,3140,3140,0
20240723,155500,482560230,3140,3140,3140,3140,0
20240723,155400,482560230,3140,3140,3140,3140,0
20240723,155300,482560230,3140,3140,3140,3140,0
20240723,155200,482560230,3140,3140,3140,3140,0
20240723,155100,482560230,3140,3140,3140,3140,0
20240723,155000,482560230,3140,3140,3140,3140,0
20240723,154900,482560230,3140,3140,3140,3140,0
20240723,154800,482560230,3140,3140,3140,3140,0
20240723,154700,482560230,3140,3140,3140,3140,0
20240723,154600,482560230,3140,3140,3140,3140,0
20240723,154500,482560230,3140,3140,3140,3140,0
20240723,154400,482560230,3140,3140,3140,3140,0
20240723,154300,482560230,3140,3140,3140,3140,0
20240723,154200,482560230,3140,3140,3140,3140,0
20240723,154100,482560230,3140,3140,3140,3140,0
20240723,154000,482560230,3140,3140,3140,3140,0
20240723,153900,482560230,3140,3140,3140,3140,0
20240723,153800,482560230,3140,3140,3140,3140,0
20240723,153700,482560230,3140,3140,3140,3140,0
20240723,153600,482560230,3140,3140,3140,3140,0
20240723,153500,482560230,3140,3140,3140,3140,0
20240723,153400,482560230,3140,3140,3140,3140,0
20240723,153300,482560230,3140,3140,3140,3140,0
20240723,153200,482560230,3140,3140,3140,3140,0
20240723,153100,482560230,3140,3140,3140,3140,0
20240723,153000,482560230,3140,3140,3140,3140,7215
20240723,152900,459905130,3160,3160,3160,3160,0
20240723,152800,459905130,3160,3160,3160,3160,0
20240723,152700,459905130,3160,3160,3160,3160,0
20240723,152600,459905130,3160,3160,3160,3160,0
20240723,152500,459905130,3160,3160,3160,3160,0
20240723,152400,459905130,3160,3160,3160,3160,0
20240723,152300,459905130,3160,3160,3160,3160,0
20240723,152200,459905130,3160,3160,3160,3160,0
20240723,152100,459905130,3160,3160,3160,3160,0
20240723,152000,459905130,3160,3160,3160,3160,0
20240723,151900,459905130,3160,3155,3160,3150,130
20240723,151800,459494975,3155,3155,3155,3155,310
20240723,151700,458516925,3155,3135,3155,3130,302
20240723,151600,457569615,3135,3160,3160,3135,2
20240723,151500,457563320,3160,3130,3160,3130,679
20240723,151400,455438020,3160,3135,3160,3130,2001
20240723,151300,449173460,3160,3160,3160,3160,19
20240723,151200,449113420,3145,3155,3155,3140,1162
20240723,151100,445456050,3160,3160,3160,3160,0
20240723,151000,445456050,3160,3160,3160,3160,0
20240723,150900,445456050,3160,3160,3160,3160,0
20240723,150800,445456050,3160,3160,3160,3160,0
20240723,150700,445456050,3160,3160,3160,3160,0
20240723,150600,445456050,3160,3160,3160,3160,30
20240723,150500,445361250,3160,3160,3160,3160,17
20240723,150400,445307530,3155,3155,3155,3155,249
20240723,150300,444521935,3155,3155,3155,3155,0
20240723,150200,444521935,3155,3150,3155,3150,41
20240723,150100,444392780,3145,3155,3155,3145,31
20240723,150000,444294985,3155,3155,3155,3155,8
20240723,145900,444269745,3155,3155,3155,3155,10
20240723,145800,444238195,3155,3155,3155,3155,0
20240723,145700,444238195,3155,3155,3155,3155,0
20240723,145600,444238195,3155,3145,3155,3145,28
20240723,145500,444150125,3155,3155,3155,3155,0
20240723,145400,444150125,3155,3155,3155,3155,0
20240723,145300,444150125,3155,3155,3155,3155,0
20240723,145200,444150125,3155,3155,3155,3155,0
20240723,145100,444150125,3155,3155,3155,3155,1
20240723,145000,444146970,3150,3150,3150,3150,51
20240723,144900,443986320,3150,3150,3150,3150,0
20240723,144800,443986320,3150,3150,3150,3150,0
20240723,144700,443986320,3150,3150,3150,3150,30
20240723,144600,443891820,3150,3150,3150,3150,0
20240723,144500,443891820,3150,3150,3150,3150,0
20240723,144400,443891820,3150,3150,3150,3150,0
20240723,144300,443891820,3150,3150,3150,3150,0
20240723,144200,443891820,3150,3150,3150,3150,0
20240723,144100,443891820,3150,3150,3150,3150,529
20240723,144000,442225470,3150,3150,3150,3150,0
20240723,143900,442225470,3150,3150,3150,3150,0
20240723,143800,442225470,3150,3150,3150,3150,14
20240723,143700,442181370,3150,3150,3150,3150,1293
20240723,143600,438108420,3145,3145,3145,3145,0
20240723,143500,438108420,3145,3145,3145,3145,0
20240723,143400,438108420,3145,3145,3145,3145,0
20240723,143300,438108420,3145,3145,3145,3145,0
20240723,143200,438108420,3145,3145,3145,3145,2
20240723,143100,438102130,3140,3140,3140,3140,0
20240723,143000,438102130,3140,3140,3140,3140,0
20240723,142900,438102130,3140,3140,3140,3140,0
20240723,142800,438102130,3140,3140,3140,3140,0
20240723,142700,438102130,3140,3140,3140,3140,48
20240723,142600,437951410,3140,3140,3140,3140,0
20240723,142500,437951410,3140,3140,3140,3140,0
20240723,142400,437951410,3140,3140,3140,3140,2443
20240723,142300,430280390,3140,3145,3145,3140,249
20240723,142200,429498030,3150,3150,3150,3150,30
20240723,142100,429403530,3150,3150,3150,3150,100
20240723,142000,429088530,3150,3150,3150,3150,428
20240723,141900,427740330,3155,3155,3155,3155,0
20240723,141800,427740330,3155,3155,3155,3155,0
20240723,141700,427740330,3155,3155,3155,3155,0
20240723,141600,427740330,3155,3155,3155,3155,0
20240723,141500,427740330,3155,3155,3155,3155,0
20240723,141400,427740330,3155,3155,3155,3155,5
20240723,141300,427724555,3155,3155,3155,3155,0
20240723,141200,427724555,3155,3155,3155,3155,0
20240723,141100,427724555,3155,3145,3155,3135,1017
20240723,141000,424534300,3160,3160,3160,3160,0
20240723,140900,424534300,3160,3160,3160,3160,78
20240723,140800,424287820,3140,3150,3150,3140,2500
20240723,140700,416431600,3160,3160,3160,3160,30
20240723,140600,416336800,3150,3150,3150,3150,43
20240723,140500,416201350,3160,3160,3160,3160,0
20240723,140400,416201350,3160,3160,3160,3160,0
20240723,140300,416201350,3160,3160,3160,3160,0
20240723,140200,416201350,3160,3160,3160,3160,0
20240723,140100,416201350,3160,3160,3160,3160,0
20240723,140000,416201350,3160,3160,3160,3160,0
20240723,135900,416201350,3160,3160,3160,3160,0
20240723,135800,416201350,3160,3160,3160,3160,0
20240723,135700,416201350,3160,3160,3160,3160,0
20240723,135600,416201350,3160,3160,3160,3160,0
20240723,135500,416201350,3160,3160,3160,3160,0
20240723,135400,416201350,3160,3160,3160,3160,0
20240723,135300,416201350,3160,3160,3160,3160,0
20240723,135200,416201350,3160,3160,3160,3160,0
20240723,135100,416201350,3160,3155,3160,3155,1386
20240723,135000,411826090,3160,3160,3160,3160,0
20240723,134900,411826090,3160,3160,3160,3160,0
20240723,134800,411826090,3160,3160,3160,3160,0
20240723,134700,411826090,3160,3160,3160,3160,0
20240723,134600,411826090,3160,3160,3160,3160,0
20240723,134500,411826090,3160,3160,3160,3160,1
20240723,134400,411822930,3155,3155,3155,3155,48
20240723,134300,411671490,3155,3155,3155,3155,2
20240723,134200,411665180,3155,3155,3155,3155,16
20240723,134100,411614700,3160,3160,3160,3160,0
20240723,134000,411614700,3160,3160,3160,3160,0
20240723,133900,411614700,3160,3160,3160,3160,0
20240723,133800,411614700,3160,3160,3160,3160,0
20240723,133700,411614700,3160,3160,3160,3160,0
20240723,133600,411614700,3160,3160,3160,3160,0
20240723,133500,411614700,3160,3160,3160,3160,0
20240723,133400,411614700,3160,3160,3160,3160,0
20240723,133300,411614700,3160,3160,3160,3160,0
20240723,133200,411614700,3160,3160,3160,3160,0
20240723,133100,411614700,3160,3160,3160,3160,0
20240723,133000,411614700,3160,3160,3160,3160,0
20240723,132900,411614700,3160,3160,3160,3160,1
20240723,132800,411611540,3150,3150,3150,3150,0
20240723,132700,411611540,3150,3150,3150,3150,0
20240723,132600,411611540,3150,3150,3150,3150,0
20240723,132500,411611540,3150,3150,3150,3150,0
20240723,132400,411611540,3150,3150,3150,3150,1399
20240723,132300,407204690,3150,3150,3155,3150,742
20240723,132200,404866525,3150,3145,3150,3145,563
20240723,132100,403095885,3145,3145,3145,3145,0
20240723,132000,403095885,3145,3145,3145,3145,20
20240723,131900,403032985,3145,3145,3145,3145,0
20240723,131800,403032985,3145,3145,3145,3145,0
20240723,131700,403032985,3145,3145,3145,3145,0
20240723,131600,403032985,3145,3145,3145,3145,0
20240723,131500,403032985,3145,3145,3145,3145,0
20240723,131400,403032985,3145,3145,3145,3145,0
20240723,131300,403032985,3145,3145,3145,3145,0
20240723,131200,403032985,3145,3145,3145,3145,0
20240723,131100,403032985,3145,3145,3145,3145,0
20240723,131000,403032985,3145,3145,3145,3145,0
20240723,130900,403032985,3145,3145,3145,3145,0
20240723,130800,403032985,3145,3135,3145,3135,1045
20240723,130700,399746830,3145,3145,3145,3145,0
20240723,130600,399746830,3145,3145,3145,3145,0
20240723,130500,399746830,3145,3145,3145,3145,0
20240723,130400,399746830,3145,3145,3145,3145,0
20240723,130300,399746830,3145,3140,3145,3140,1001
20240723,130200,396603685,3140,3140,3140,3140,0
20240723,130100,396603685,3140,3140,3140,3140,0
20240723,130000,396603685,3140,3140,3140,3140,0
20240723,125900,396603685,3140,3140,3140,3140,0
20240723,125800,396603685,3140,3140,3140,3140,0
20240723,125700,396603685,3140,3135,3140,3135,2
20240723,125600,396597410,3125,3115,3125,3105,549
20240723,125500,394890265,3110,3120,3120,3110,7000
20240723,125400,373117085,3120,3120,3120,3120,527
20240723,125300,371472845,3120,3120,3120,3120,0
20240723,125200,371472845,3120,3120,3120,3120,0
20240723,125100,371472845,3120,3140,3140,3120,2000
20240723,125000,365232090,3145,3145,3145,3145,0
20240723,124900,365232090,3145,3145,3145,3145,0
20240723,124800,365232090,3145,3145,3145,3145,0
20240723,124700,365232090,3145,3145,3145,3145,0
20240723,124600,365232090,3145,3145,3145,3145,0
20240723,124500,365232090,3145,3145,3145,3145,0
20240723,124400,365232090,3145,3145,3145,3145,12
20240723,124300,365194350,3150,3150,3150,3150,0
20240723,124200,365194350,3150,3150,3150,3150,0
20240723,124100,365194350,3150,3150,3150,3150,0
20240723,124000,365194350,3150,3150,3150,3150,0
20240723,123900,365194350,3150,3150,3150,3150,0
20240723,123800,365194350,3150,3150,3150,3150,86
20240723,123700,364923450,3150,3150,3150,3150,245
20240723,123600,364151700,3155,3155,3155,3155,0
20240723,123500,364151700,3155,3155,3155,3155,1
20240723,123400,364148545,3150,3150,3150,3150,50
20240723,123300,363991045,3150,3150,3150,3150,0
20240723,123200,363991045,3150,3150,3150,3150,717
20240723,123100,361732495,3150,3150,3150,3150,1
20240723,123000,361729345,3145,3145,3145,3145,150
20240723,122900,361257595,3145,3145,3145,3145,0
20240723,122800,361257595,3145,3145,3145,3145,50
20240723,122700,361100345,3150,3150,3150,3150,0
20240723,122600,361100345,3150,3150,3150,3150,0
20240723,122500,361100345,3150,3150,3150,3150,0
20240723,122400,361100345,3150,3150,3150,3150,4
20240723,122300,361087745,3150,3150,3150,3150,0
20240723,122200,361087745,3150,3150,3150,3150,0
20240723,122100,361087745,3150,3150,3150,3150,0
20240723,122000,361087745,3150,3130,3150,3130,177
20240723,121900,360533685,3130,3130,3130,3130,762
20240723,121800,358148625,3130,3130,3130,3130,0
20240723,121700,358148625,3130,3130,3130,3130,0
20240723,121600,358148625,3130,3130,3130,3130,0
20240723,121500,358148625,3130,3130,3130,3130,1
20240723,121400,358145495,3100,3135,3135,3100,1001
20240723,121300,355034260,3115,3125,3125,3115,5195
20240723,121200,338851375,3130,3130,3130,3130,115
20240723,121100,338491425,3145,3145,3145,3145,0
20240723,121000,338491425,3145,3145,3145,3145,1
20240723,120900,338488280,3145,3145,3145,3145,0
20240723,120800,338488280,3145,3145,3145,3145,0
20240723,120700,338488280,3145,3145,3145,3145,1
20240723,120600,338485135,3140,3140,3140,3140,0
20240723,120500,338485135,3140,3140,3140,3140,0
20240723,120400,338485135,3140,3140,3140,3140,0
20240723,120300,338485135,3140,3140,3140,3140,0
20240723,120200,338485135,3140,3140,3140,3140,0
20240723,120100,338485135,3140,3140,3140,3140,0
20240723,120000,338485135,3140,3140,3140,3140,1
20240723,115900,338481995,3145,3145,3145,3145,26
20240723,115800,338400225,3145,3145,3145,3145,17
20240723,115700,338346760,3145,3145,3145,3145,0
20240723,115600,338346760,3145,3145,3145,3145,0
20240723,115500,338346760,3145,3145,3145,3145,5
20240723,115400,338331035,3150,3150,3150,3150,150
20240723,115300,337858535,3150,3150,3150,3150,0
20240723,115200,337858535,3150,3150,3150,3150,0
20240723,115100,337858535,3150,3150,3150,3150,50
20240723,115000,337701035,3150,3150,3150,3150,0
20240723,114900,337701035,3150,3150,3150,3150,0
20240723,114800,337701035,3150,3150,3150,3150,3
20240723,114700,337691585,3150,3150,3150,3150,0
20240723,114600,337691585,3150,3140,3150,3140,3
20240723,114500,337682150,3125,3125,3125,3125,5
20240723,114400,337666525,3110,3145,3145,3110,4000
20240723,114300,325167020,3155,3155,3155,3155,0
20240723,114200,325167020,3155,3155,3155,3155,0
20240723,114100,325167020,3155,3155,3155,3155,1
20240723,114000,325163865,3145,3145,3145,3145,0
20240723,113900,325163865,3145,3145,3145,3145,411
20240723,113800,323871270,3150,3150,3150,3150,0
20240723,113700,323871270,3150,3155,3155,3150,20
20240723,113600,323808220,3160,3160,3160,3160,0
20240723,113500,323808220,3160,3160,3160,3160,0
20240723,113400,323808220,3160,3160,3160,3160,0
20240723,113300,323808220,3160,3160,3160,3160,0
20240723,113200,323808220,3160,3160,3160,3160,0
20240723,113100,323808220,3160,3160,3160,3160,0
20240723,113000,323808220,3160,3160,3160,3160,10
20240723,112900,323776620,3160,3160,3160,3160,0
20240723,112800,323776620,3160,3160,3160,3160,0
20240723,112700,323776620,3160,3160,3160,3160,0
20240723,112600,323776620,3160,3160,3160,3160,5
20240723,112500,323760820,3160,3160,3160,3160,0
20240723,112400,323760820,3160,3160,3160,3160,1
20240723,112300,323757660,3150,3160,3160,3150,315
20240723,112200,322765080,3160,3160,3160,3160,0
20240723,112100,322765080,3160,3160,3160,3160,0
20240723,112000,322765080,3160,3160,3160,3160,0
20240723,111900,322765080,3160,3160,3160,3160,0
20240723,111800,322765080,3160,3160,3160,3160,1
20240723,111700,322761920,3170,3170,3170,3170,0
20240723,111600,322761920,3170,3170,3170,3170,0
20240723,111500,322761920,3170,3170,3170,3170,0
20240723,111400,322761920,3170,3170,3170,3170,0
20240723,111300,322761920,3170,3170,3170,3170,0
20240723,111200,322761920,3170,3170,3170,3170,0
20240723,111100,322761920,3170,3170,3170,3170,0
20240723,111000,322761920,3170,3170,3170,3170,0
20240723,110900,322761920,3170,3170,3170,3170,0
20240723,110800,322761920,3170,3170,3170,3170,0
20240723,110700,322761920,3170,3170,3170,3170,3
20240723,110600,322752410,3170,3170,3170,3170,0
20240723,110500,322752410,3170,3170,3170,3170,3
20240723,110400,322742900,3170,3170,3170,3170,0
20240723,110300,322742900,3170,3170,3170,3170,0
20240723,110200,322742900,3170,3170,3170,3170,0
20240723,110100,322742900,3170,3170,3170,3170,0
20240723,110000,322742900,3170,3155,3170,3155,21
20240723,105900,322676440,3130,3140,3140,3125,1492
20240723,105800,318003720,3145,3150,3150,3145,93
20240723,105700,317710795,3175,3175,3175,3175,0
20240723,105600,317710795,3175,3170,3175,3170,515
20240723,105500,316078235,3170,3150,3170,3145,1401
20240723,105400,311668190,3175,3175,3175,3175,1
20240723,105300,311665015,3145,3170,3170,3145,1126
20240723,105200,308121530,3180,3180,3180,3180,150
20240723,105100,307644530,3180,3180,3180,3170,2053
20240723,105000,301126670,3180,3180,3180,3180,0
20240723,104900,301126670,3180,3180,3180,3180,0
20240723,104800,301126670,3180,3180,3180,3180,0
20240723,104700,301126670,3180,3180,3180,3180,17
20240723,104600,301072610,3190,3190,3190,3190,0
20240723,104500,301072610,3190,3190,3190,3190,0
20240723,104400,301072610,3190,3190,3190,3190,0
20240723,104300,301072610,3190,3190,3190,3190,12
20240723,104200,301034330,3190,3190,3190,3190,10
20240723,104100,301002430,3190,3190,3190,3190,10
20240723,104000,300970530,3200,3200,3200,3200,0
20240723,103900,300970530,3200,3200,3200,3200,0
20240723,103800,300970530,3200,3200,3200,3200,0
20240723,103700,300970530,3200,3200,3200,3200,0
20240723,103600,300970530,3200,3200,3200,3200,1
20240723,103500,300967330,3180,3180,3180,3180,0
20240723,103400,300967330,3180,3195,3195,3180,4801
20240723,103300,285669490,3195,3210,3210,3195,26038
20240723,103200,202473765,3215,3195,3215,3195,328
20240723,103100,201425635,3220,3220,3220,3220,0
20240723,103000,201425635,3220,3220,3220,3220,10
20240723,102900,201393435,3220,3215,3220,3215,2
20240723,102800,201387000,3215,3215,3215,3215,0
20240723,102700,201387000,3215,3200,3215,3190,5088
20240723,102600,185155455,3190,3200,3200,3190,11
20240723,102500,185120355,3190,3210,3215,3185,8484
20240723,102400,158055550,3210,3215,3215,3210,155
20240723,102300,157557245,3210,3210,3210,3210,601
20240723,102200,155628035,3210,3210,3210,3210,224
20240723,102100,154908995,3210,3210,3210,3210,1
20240723,102000,154905785,3210,3205,3210,3205,1014
20240723,101900,151655845,3200,3200,3200,3200,1002
20240723,101800,148449445,3205,3205,3205,3205,1
20240723,101700,148446240,3190,3190,3190,3190,50
20240723,101600,148286740,3205,3205,3205,3205,0
20240723,101500,148286740,3205,3205,3205,3205,0
20240723,101400,148286740,3205,3205,3205,3205,15
20240723,101300,148238665,3205,3205,3205,3205,0
20240723,101200,148238665,3205,3205,3205,3205,0
20240723,101100,148238665,3205,3205,3205,3205,50
20240723,101000,148078415,3205,3205,3205,3205,65
20240723,100900,147870090,3210,3210,3210,3210,0
20240723,100800,147870090,3210,3210,3210,3210,0
20240723,100700,147870090,3210,3210,3210,3210,1
20240723,100600,147866880,3205,3185,3205,3185,588
20240723,100500,145994080,3185,3195,3195,3185,9802
20240723,100400,114768435,3210,3210,3210,3210,0
20240723,100300,114768435,3210,3200,3210,3195,101
20240723,100200,114445720,3210,3210,3210,3210,9
20240723,100100,114416830,3210,3210,3210,3210,1
20240723,100000,114413620,3210,3210,3225,3205,99
20240723,095900,114095820,3225,3230,3230,3225,22
20240723,095800,114024865,3230,3230,3230,3230,0
20240723,095700,114024865,3230,3210,3230,3210,2
20240723,095600,114018425,3230,3220,3230,3210,21
20240723,095500,113950935,3230,3230,3230,3230,0
20240723,095400,113950935,3230,3230,3230,3230,1
20240723,095300,113947705,3220,3215,3220,3215,95
20240723,095200,113642035,3215,3215,3215,3215,1
20240723,095100,113638820,3210,3220,3220,3210,159
20240723,095000,113127415,3235,3235,3235,3235,1
20240723,094900,113124180,3235,3235,3235,3225,741
20240723,094800,110734395,3240,3240,3240,3240,0
20240723,094700,110734395,3240,3240,3240,3240,0
20240723,094600,110734395,3240,3240,3240,3240,0
20240723,094500,110734395,3240,3240,3240,3240,0
20240723,094400,110734395,3240,3240,3240,3240,0
20240723,094300,110734395,3240,3240,3240,3240,14
20240723,094200,110689035,3225,3230,3230,3225,1006
20240723,094100,107439685,3250,3250,3250,3250,0
20240723,094000,107439685,3250,3230,3250,3230,66
20240723,093900,107226485,3235,3235,3235,3235,150
20240723,093800,106741235,3240,3240,3240,3240,0
20240723,093700,106741235,3240,3245,3245,3240,204
20240723,093600,106079880,3255,3255,3255,3255,0
20240723,093500,106079880,3255,3255,3255,3255,1
20240723,093400,106076625,3245,3245,3245,3245,50
20240723,093300,105914375,3260,3245,3260,3245,955
20240723,093200,102815385,3265,3260,3265,3260,1019
20240723,093100,99493440,3265,3260,3265,3260,100
20240723,093000,99166950,3265,3265,3265,3265,0
20240723,092900,99166950,3265,3260,3265,3260,8
20240723,092800,99140845,3265,3250,3265,3240,118
20240723,092700,98758040,3250,3260,3275,3250,525
20240723,092600,97040155,3275,3275,3275,3275,0
20240723,092500,97040155,3275,3255,3275,3250,1483
20240723,092400,92183505,3275,3260,3280,3260,5253
20240723,092300,75005280,3240,3245,3265,3240,3691
20240723,092200,62991525,3245,3250,3255,3245,1265
20240723,092100,58882190,3245,3225,3245,3225,5577
20240723,092000,40799195,3225,3225,3225,3220,431
20240723,091900,39409320,3220,3215,3220,3215,354
20240723,091800,38270855,3215,3215,3215,3215,180
20240723,091700,37692155,3215,3215,3215,3215,11
20240723,091600,37656790,3210,3190,3210,3190,3197
20240723,091500,27444980,3190,3190,3190,3190,0
20240723,091400,27444980,3190,3190,3200,3190,6214
20240723,091300,7616310,3190,3190,3190,3190,0
20240723,091200,7616310,3190,3190,3190,3190,170
20240723,091100,7074010,3190,3190,3190,3190,0
20240723,091000,7074010,3190,3180,3190,3170,39
20240723,090900,6950280,3170,3170,3170,3170,5
20240723,090800,6934430,3190,3190,3190,3190,100
20240723,090700,6615430,3190,3180,3190,3180,209
20240723,090600,5949305,3160,3160,3160,3160,0
20240723,090500,5949305,3160,3170,3170,3160,106
20240723,090400,5614275,3170,3170,3170,3170,250
20240723,090300,4821775,3175,3175,3175,3175,0
20240723,090200,4821775,3175,3175,3180,3175,501
20240723,090100,3229300,3180,3150,3180,3150,123
20240723,090000,2840910,3145,3115,3145,3115,912