stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204800,3651204410,3220,3220,3220,3220,11308
20240717,204700,3651204410,3220,3220,3220,3220,0
20240717,204600,3651204410,3220,3220,3220,3220,0
20240717,204500,3651204410,3220,3220,3220,3220,0
20240717,204400,3651204410,3220,3220,3220,3220,0
20240717,204300,3651204410,3220,3220,3220,3220,0
20240717,204200,3651204410,3220,3220,3220,3220,0
20240717,204100,3651204410,3220,3220,3220,3220,0
20240717,204000,3651204410,3220,3220,3220,3220,0
20240717,203900,3651204410,3220,3220,3220,3220,0
20240717,203800,3651204410,3220,3220,3220,3220,0
20240717,203700,3651204410,3220,3220,3220,3220,0
20240717,203600,3651204410,3220,3220,3220,3220,0
20240717,203500,3651204410,3220,3220,3220,3220,0
20240717,203400,3651204410,3220,3220,3220,3220,0
20240717,203300,3651204410,3220,3220,3220,3220,0
20240717,203200,3651204410,3220,3220,3220,3220,0
20240717,203100,3651204410,3220,3220,3220,3220,0
20240717,203000,3651204410,3220,3220,3220,3220,0
20240717,202900,3651204410,3220,3220,3220,3220,0
20240717,202800,3651204410,3220,3220,3220,3220,0
20240717,202700,3651204410,3220,3220,3220,3220,0
20240717,202600,3651204410,3220,3220,3220,3220,0
20240717,202500,3651204410,3220,3220,3220,3220,0
20240717,202400,3651204410,3220,3220,3220,3220,0
20240717,202300,3651204410,3220,3220,3220,3220,0
20240717,202200,3651204410,3220,3220,3220,3220,0
20240717,202100,3651204410,3220,3220,3220,3220,0
20240717,202000,3651204410,3220,3220,3220,3220,0
20240717,201900,3651204410,3220,3220,3220,3220,0
20240717,201800,3651204410,3220,3220,3220,3220,11308
20240717,201700,3651204410,3220,3220,3220,3220,0
20240717,201600,3651204410,3220,3220,3220,3220,0
20240717,201500,3651204410,3220,3220,3220,3220,0
20240717,201400,3651204410,3220,3220,3220,3220,0
20240717,201300,3651204410,3220,3220,3220,3220,0
20240717,201200,3651204410,3220,3220,3220,3220,0
20240717,201100,3651204410,3220,3220,3220,3220,0
20240717,201000,3651204410,3220,3220,3220,3220,0
20240717,200900,3651204410,3220,3220,3220,3220,0
20240717,200800,3651204410,3220,3220,3220,3220,0
20240717,200700,3651204410,3220,3220,3220,3220,0
20240717,200600,3651204410,3220,3220,3220,3220,0
20240717,200500,3651204410,3220,3220,3220,3220,0
20240717,200400,3651204410,3220,3220,3220,3220,0
20240717,200300,3651204410,3220,3220,3220,3220,0
20240717,200200,3651204410,3220,3220,3220,3220,0
20240717,200100,3651204410,3220,3220,3220,3220,0
20240717,200000,3651204410,3220,3220,3220,3220,0
20240717,195900,3651204410,3220,3220,3220,3220,0
20240717,195800,3651204410,3220,3220,3220,3220,0
20240717,195700,3651204410,3220,3220,3220,3220,0
20240717,195600,3651204410,3220,3220,3220,3220,0
20240717,195500,3651204410,3220,3220,3220,3220,0
20240717,195400,3651204410,3220,3220,3220,3220,0
20240717,195300,3651204410,3220,3220,3220,3220,0
20240717,195200,3651204410,3220,3220,3220,3220,0
20240717,195100,3651204410,3220,3220,3220,3220,0
20240717,195000,3651204410,3220,3220,3220,3220,0
20240717,194900,3651204410,3220,3220,3220,3220,0
20240717,194800,3651204410,3220,3220,3220,3220,11308
20240717,194700,3651204410,3220,3220,3220,3220,0
20240717,194600,3651204410,3220,3220,3220,3220,0
20240717,194500,3651204410,3220,3220,3220,3220,0
20240717,194400,3651204410,3220,3220,3220,3220,0
20240717,194300,3651204410,3220,3220,3220,3220,0
20240717,194200,3651204410,3220,3220,3220,3220,0
20240717,194100,3651204410,3220,3220,3220,3220,0
20240717,194000,3651204410,3220,3220,3220,3220,0
20240717,193900,3651204410,3220,3220,3220,3220,0
20240717,193800,3651204410,3220,3220,3220,3220,0
20240717,193700,3651204410,3220,3220,3220,3220,0
20240717,193600,3651204410,3220,3220,3220,3220,0
20240717,193500,3651204410,3220,3220,3220,3220,0
20240717,193400,3651204410,3220,3220,3220,3220,0
20240717,193300,3651204410,3220,3220,3220,3220,0
20240717,193200,3651204410,3220,3220,3220,3220,0
20240717,193100,3651204410,3220,3220,3220,3220,0
20240717,193000,3651204410,3220,3220,3220,3220,0
20240717,192900,3651204410,3220,3220,3220,3220,0
20240717,192800,3651204410,3220,3220,3220,3220,0
20240717,192700,3651204410,3220,3220,3220,3220,0
20240717,192600,3651204410,3220,3220,3220,3220,0
20240717,192500,3651204410,3220,3220,3220,3220,0
20240717,192400,3651204410,3220,3220,3220,3220,0
20240717,192300,3651204410,3220,3220,3220,3220,0
20240717,192200,3651204410,3220,3220,3220,3220,0
20240717,192100,3651204410,3220,3220,3220,3220,0
20240717,192000,3651204410,3220,3220,3220,3220,0
20240717,191900,3651204410,3220,3220,3220,3220,0
20240717,191800,3651204410,3220,3220,3220,3220,11308
20240717,191700,3651204410,3220,3220,3220,3220,0
20240717,191600,3651204410,3220,3220,3220,3220,0
20240717,191500,3651204410,3220,3220,3220,3220,0
20240717,191400,3651204410,3220,3220,3220,3220,0
20240717,191300,3651204410,3220,3220,3220,3220,0
20240717,191200,3651204410,3220,3220,3220,3220,0
20240717,191100,3651204410,3220,3220,3220,3220,0
20240717,191000,3651204410,3220,3220,3220,3220,0
20240717,190900,3651204410,3220,3220,3220,3220,0
20240717,190800,3651204410,3220,3220,3220,3220,0
20240717,190700,3651204410,3220,3220,3220,3220,0
20240717,190600,3651204410,3220,3220,3220,3220,0
20240717,190500,3651204410,3220,3220,3220,3220,0
20240717,190400,3651204410,3220,3220,3220,3220,0
20240717,190300,3651204410,3220,3220,3220,3220,0
20240717,190200,3651204410,3220,3220,3220,3220,0
20240717,190100,3651204410,3220,3220,3220,3220,0
20240717,190000,3651204410,3220,3220,3220,3220,0
20240717,185900,3651204410,3220,3220,3220,3220,0
20240717,185800,3651204410,3220,3220,3220,3220,0
20240717,185700,3651204410,3220,3220,3220,3220,0
20240717,185600,3651204410,3220,3220,3220,3220,0
20240717,185500,3651204410,3220,3220,3220,3220,0
20240717,185400,3651204410,3220,3220,3220,3220,0
20240717,185300,3651204410,3220,3220,3220,3220,0
20240717,185200,3651204410,3220,3220,3220,3220,0
20240717,185100,3651204410,3220,3220,3220,3220,0
20240717,185000,3651204410,3220,3220,3220,3220,0
20240717,184900,3651204410,3220,3220,3220,3220,0
20240717,184800,3651204410,3220,3220,3220,3220,11308
20240717,184700,3651204410,3220,3220,3220,3220,0
20240717,184600,3651204410,3220,3220,3220,3220,0
20240717,184500,3651204410,3220,3220,3220,3220,0
20240717,184400,3651204410,3220,3220,3220,3220,0
20240717,184300,3651204410,3220,3220,3220,3220,0
20240717,184200,3651204410,3220,3220,3220,3220,0
20240717,184100,3651204410,3220,3220,3220,3220,0
20240717,184000,3651204410,3220,3220,3220,3220,0
20240717,183900,3651204410,3220,3220,3220,3220,0
20240717,183800,3651204410,3220,3220,3220,3220,0
20240717,183700,3651204410,3220,3220,3220,3220,0
20240717,183600,3651204410,3220,3220,3220,3220,0
20240717,183500,3651204410,3220,3220,3220,3220,0
20240717,183400,3651204410,3220,3220,3220,3220,0
20240717,183300,3651204410,3220,3220,3220,3220,0
20240717,183200,3651204410,3220,3220,3220,3220,0
20240717,183100,3651204410,3220,3220,3220,3220,0
20240717,183000,3651204410,3220,3220,3220,3220,0
20240717,182900,3651204410,3220,3220,3220,3220,0
20240717,182800,3651204410,3220,3220,3220,3220,0
20240717,182700,3651204410,3220,3220,3220,3220,0
20240717,182600,3651204410,3220,3220,3220,3220,0
20240717,182500,3651204410,3220,3220,3220,3220,0
20240717,182400,3651204410,3220,3220,3220,3220,0
20240717,182300,3651204410,3220,3220,3220,3220,0
20240717,182200,3651204410,3220,3220,3220,3220,0
20240717,182100,3651204410,3220,3220,3220,3220,0
20240717,182000,3651204410,3220,3220,3220,3220,0
20240717,181900,3651204410,3220,3220,3220,3220,0
20240717,181800,3651204410,3220,3220,3220,3220,11308
20240717,181700,3651204410,3220,3220,3220,3220,0
20240717,181600,3651204410,3220,3220,3220,3220,0
20240717,181500,3651204410,3220,3220,3220,3220,0
20240717,181400,3651204410,3220,3220,3220,3220,0
20240717,181300,3651204410,3220,3220,3220,3220,0
20240717,181200,3651204410,3220,3220,3220,3220,0
20240717,181100,3651204410,3220,3220,3220,3220,0
20240717,181000,3651204410,3220,3220,3220,3220,0
20240717,180900,3651204410,3220,3220,3220,3220,0
20240717,180800,3651204410,3220,3220,3220,3220,0
20240717,180700,3651204410,3220,3220,3220,3220,0
20240717,180600,3651204410,3220,3220,3220,3220,0
20240717,180500,3651204410,3220,3220,3220,3220,0
20240717,180400,3651204410,3220,3220,3220,3220,0
20240717,180300,3651204410,3220,3220,3220,3220,0
20240717,180200,3651204410,3220,3220,3220,3220,0
20240717,180100,3651204410,3220,3220,3220,3220,0
20240717,180000,3651204410,3220,3220,3220,3220,0
20240717,175900,3651204410,3220,3220,3220,3220,0
20240717,175800,3651204410,3220,3220,3220,3220,0
20240717,175700,3651204410,3220,3220,3220,3220,0
20240717,175600,3651204410,3220,3220,3220,3220,0
20240717,175500,3651204410,3220,3220,3220,3220,0
20240717,175400,3651204410,3220,3220,3220,3220,0
20240717,175300,3651204410,3220,3220,3220,3220,0
20240717,175200,3651204410,3220,3220,3220,3220,0
20240717,175100,3651204410,3220,3220,3220,3220,0
20240717,175000,3651204410,3220,3220,3220,3220,0
20240717,174900,3651204410,3220,3220,3220,3220,0
20240717,174800,3651204410,3220,3220,3220,3220,11308
20240717,174700,3651204410,3220,3220,3220,3220,0
20240717,174600,3651204410,3220,3220,3220,3220,0
20240717,174500,3651204410,3220,3220,3220,3220,0
20240717,174400,3651204410,3220,3220,3220,3220,0
20240717,174300,3651204410,3220,3220,3220,3220,0
20240717,174200,3651204410,3220,3220,3220,3220,0
20240717,174100,3651204410,3220,3220,3220,3220,0
20240717,174000,3651204410,3220,3220,3220,3220,0
20240717,173900,3651204410,3220,3220,3220,3220,0
20240717,173800,3651204410,3220,3220,3220,3220,0
20240717,173700,3651204410,3220,3220,3220,3220,0
20240717,173600,3651204410,3220,3220,3220,3220,0
20240717,173500,3651204410,3220,3220,3220,3220,0
20240717,173400,3651204410,3220,3220,3220,3220,0
20240717,173300,3651204410,3220,3220,3220,3220,0
20240717,173200,3651204410,3220,3220,3220,3220,0
20240717,173100,3651204410,3220,3220,3220,3220,0
20240717,173000,3651204410,3220,3220,3220,3220,0
20240717,172900,3651204410,3220,3220,3220,3220,0
20240717,172800,3651204410,3220,3220,3220,3220,0
20240717,172700,3651204410,3220,3220,3220,3220,0
20240717,172600,3651204410,3220,3220,3220,3220,0
20240717,172500,3651204410,3220,3220,3220,3220,0
20240717,172400,3651204410,3220,3220,3220,3220,0
20240717,172300,3651204410,3220,3220,3220,3220,0
20240717,172200,3651204410,3220,3220,3220,3220,0
20240717,172100,3651204410,3220,3220,3220,3220,0
20240717,172000,3651204410,3220,3220,3220,3220,0
20240717,171900,3651204410,3220,3220,3220,3220,0
20240717,171800,3651204410,3220,3220,3220,3220,11308
20240717,171700,3651204410,3220,3220,3220,3220,0
20240717,171600,3651204410,3220,3220,3220,3220,0
20240717,171500,3651204410,3220,3220,3220,3220,0
20240717,171400,3651204410,3220,3220,3220,3220,0
20240717,171300,3651204410,3220,3220,3220,3220,0
20240717,171200,3651204410,3220,3220,3220,3220,0
20240717,171100,3651204410,3220,3220,3220,3220,0
20240717,171000,3651204410,3220,3220,3220,3220,0
20240717,170900,3651204410,3220,3220,3220,3220,0
20240717,170800,3651204410,3220,3220,3220,3220,0
20240717,170700,3651204410,3220,3220,3220,3220,0
20240717,170600,3651204410,3220,3220,3220,3220,0
20240717,170500,3651204410,3220,3220,3220,3220,0
20240717,170400,3651204410,3220,3220,3220,3220,0
20240717,170300,3651204410,3220,3220,3220,3220,0
20240717,170200,3651204410,3220,3220,3220,3220,0
20240717,170100,3651204410,3220,3220,3220,3220,0
20240717,170000,3651204410,3220,3220,3220,3220,0
20240717,165900,3651204410,3220,3220,3220,3220,0
20240717,165800,3651204410,3220,3220,3220,3220,0
20240717,165700,3651204410,3220,3220,3220,3220,0
20240717,165600,3651204410,3220,3220,3220,3220,0
20240717,165500,3651204410,3220,3220,3220,3220,0
20240717,165400,3651204410,3220,3220,3220,3220,0
20240717,165300,3651204410,3220,3220,3220,3220,0
20240717,165200,3651204410,3220,3220,3220,3220,0
20240717,165100,3651204410,3220,3220,3220,3220,0
20240717,165000,3651204410,3220,3220,3220,3220,0
20240717,164900,3651204410,3220,3220,3220,3220,0
20240717,164800,3651204410,3220,3220,3220,3220,11308
20240717,164700,3651204410,3220,3220,3220,3220,0
20240717,164600,3651204410,3220,3220,3220,3220,0
20240717,164500,3651204410,3220,3220,3220,3220,0
20240717,164400,3651204410,3220,3220,3220,3220,0
20240717,164300,3651204410,3220,3220,3220,3220,0
20240717,164200,3651204410,3220,3220,3220,3220,0
20240717,164100,3651204410,3220,3220,3220,3220,0
20240717,164000,3651204410,3220,3220,3220,3220,0
20240717,163900,3651204410,3220,3220,3220,3220,0
20240717,163800,3651204410,3220,3220,3220,3220,0
20240717,163700,3651204410,3220,3220,3220,3220,0
20240717,163600,3651204410,3220,3220,3220,3220,0
20240717,163500,3651204410,3220,3220,3220,3220,0
20240717,163400,3651204410,3220,3220,3220,3220,0
20240717,163300,3651204410,3220,3220,3220,3220,0
20240717,163200,3651204410,3220,3220,3220,3220,0
20240717,163100,3651204410,3220,3220,3220,3220,0
20240717,163000,3651204410,3220,3220,3220,3220,0
20240717,162900,3651204410,3220,3220,3220,3220,0
20240717,162800,3651204410,3220,3220,3220,3220,0
20240717,162700,3651204410,3220,3220,3220,3220,0
20240717,162600,3651204410,3220,3220,3220,3220,0
20240717,162500,3651204410,3220,3220,3220,3220,0
20240717,162400,3651204410,3220,3220,3220,3220,0
20240717,162300,3651204410,3220,3220,3220,3220,0
20240717,162200,3651204410,3220,3220,3220,3220,0
20240717,162100,3651204410,3220,3220,3220,3220,0
20240717,162000,3651204410,3220,3220,3220,3220,0
20240717,161900,3651204410,3220,3220,3220,3220,0
20240717,161800,3651204410,3220,3220,3220,3220,11308
20240717,161700,3651204410,3220,3220,3220,3220,0
20240717,161600,3651204410,3220,3220,3220,3220,0
20240717,161500,3651204410,3220,3220,3220,3220,0
20240717,161400,3651204410,3220,3220,3220,3220,0
20240717,161300,3651204410,3220,3220,3220,3220,0
20240717,161200,3651204410,3220,3220,3220,3220,0
20240717,161100,3651204410,3220,3220,3220,3220,0
20240717,161000,3651204410,3220,3220,3220,3220,0
20240717,160900,3651204410,3220,3220,3220,3220,0
20240717,160800,3651204410,3220,3220,3220,3220,0
20240717,160700,3651204410,3220,3220,3220,3220,0
20240717,160600,3651204410,3220,3220,3220,3220,0
20240717,160500,3651204410,3220,3220,3220,3220,0
20240717,160400,3651204410,3220,3220,3220,3220,0
20240717,160300,3651204410,3220,3220,3220,3220,0
20240717,160200,3651204410,3220,3220,3220,3220,0
20240717,160100,3651204410,3220,3220,3220,3220,0
20240717,160000,3651204410,3220,3220,3220,3220,0
20240717,155900,3651204410,3220,3220,3220,3220,0
20240717,155800,3651204410,3220,3220,3220,3220,0
20240717,155700,3651204410,3220,3220,3220,3220,0
20240717,155600,3651204410,3220,3220,3220,3220,0
20240717,155500,3651204410,3220,3220,3220,3220,0
20240717,155400,3651204410,3220,3220,3220,3220,0
20240717,155300,3651204410,3220,3220,3220,3220,0
20240717,155200,3651204410,3220,3220,3220,3220,0
20240717,155100,3651204410,3220,3220,3220,3220,0
20240717,155000,3651204410,3220,3220,3220,3220,0
20240717,154900,3651204410,3220,3220,3220,3220,0
20240717,154800,3651204410,3220,3220,3220,3220,11308
20240717,154700,3651204410,3220,3220,3220,3220,0
20240717,154600,3651204410,3220,3220,3220,3220,0
20240717,154500,3651204410,3220,3220,3220,3220,0
20240717,154400,3651204410,3220,3220,3220,3220,0
20240717,154300,3651204410,3220,3220,3220,3220,0
20240717,154200,3651204410,3220,3220,3220,3220,0
20240717,154100,3651204410,3220,3220,3220,3220,0
20240717,154000,3651204410,3220,3220,3220,3220,0
20240717,153900,3651204410,3220,3220,3220,3220,0
20240717,153800,3651204410,3220,3220,3220,3220,0
20240717,153700,3651204410,3220,3220,3220,3220,0
20240717,153600,3651204410,3220,3220,3220,3220,0
20240717,153500,3651204410,3220,3220,3220,3220,0
20240717,153400,3651204410,3220,3220,3220,3220,0
20240717,153300,3651204410,3220,3220,3220,3220,0
20240717,153200,3651204410,3220,3220,3220,3220,0
20240717,153100,3651204410,3220,3220,3220,3220,0
20240717,153000,3651204410,3220,3220,3220,3220,11308
20240717,152900,3614792650,3215,3215,3215,3215,0
20240717,152800,3614792650,3215,3215,3215,3215,0
20240717,152700,3614792650,3215,3215,3215,3215,0
20240717,152600,3614792650,3215,3215,3215,3215,0
20240717,152500,3614792650,3215,3215,3215,3215,0
20240717,152400,3614792650,3215,3215,3215,3215,0
20240717,152300,3614792650,3215,3215,3215,3215,0
20240717,152200,3614792650,3215,3215,3215,3215,0
20240717,152100,3614792650,3215,3215,3215,3215,0
20240717,152000,3614792650,3215,3215,3215,3215,0
20240717,151900,3614792650,3215,3215,3215,3215,2155
20240717,151800,3607864325,3215,3210,3215,3210,3007
20240717,151700,3598211205,3210,3215,3215,3210,5024
20240717,151600,3582083255,3215,3215,3215,3210,256
20240717,151500,3581260230,3215,3210,3215,3205,6734
20240717,151400,3559668315,3215,3215,3215,3210,5825
20240717,151300,3540958130,3210,3220,3220,3210,2827
20240717,151200,3531871360,3220,3225,3230,3220,3558
20240717,151100,3520413460,3225,3225,3225,3225,2265
20240717,151000,3513108835,3225,3230,3235,3225,815
20240717,150900,3510476230,3230,3230,3230,3230,158
20240717,150800,3509965890,3230,3235,3235,3230,814
20240717,150700,3507334350,3235,3230,3235,3225,1272
20240717,150600,3503220200,3240,3240,3240,3225,795
20240717,150500,3500651885,3240,3225,3240,3225,1665
20240717,150400,3495280880,3225,3245,3245,3225,208
20240717,150300,3494606160,3245,3235,3250,3230,7545
20240717,150200,3470148205,3235,3220,3235,3205,10421
20240717,150100,3436502075,3220,3220,3220,3220,1692
20240717,150000,3431053835,3220,3220,3220,3215,614
20240717,145900,3429076760,3220,3220,3220,3215,619
20240717,145800,3427084290,3220,3220,3220,3220,160
20240717,145700,3426569090,3220,3210,3220,3210,9981
20240717,145600,3394528080,3215,3210,3215,3210,2456
20240717,145500,3386643845,3215,3220,3225,3210,937
20240717,145400,3383626500,3200,3220,3220,3200,1045
20240717,145300,3380275895,3220,3215,3220,3215,2364
20240717,145200,3372665405,3215,3205,3215,3200,4389
20240717,145100,3358603800,3200,3205,3205,3200,3008
20240717,145000,3348973520,3205,3205,3205,3200,6316
20240717,144900,3328746085,3200,3200,3200,3200,392
20240717,144800,3327491685,3205,3205,3205,3205,358
20240717,144700,3326344295,3210,3210,3210,3210,2013
20240717,144600,3319882565,3205,3205,3205,3205,1001
20240717,144500,3316674360,3205,3205,3205,3205,1029
20240717,144400,3313376415,3200,3200,3205,3200,1030
20240717,144300,3310080395,3205,3205,3205,3205,513
20240717,144200,3308436230,3200,3205,3205,3200,1091
20240717,144100,3304944575,3210,3210,3210,3210,317
20240717,144000,3303927005,3210,3210,3210,3210,750
20240717,143900,3301519505,3200,3200,3200,3200,1201
20240717,143800,3297676305,3200,3200,3200,3200,658
20240717,143700,3295570705,3200,3200,3200,3200,1424
20240717,143600,3291013905,3200,3195,3200,3195,304
20240717,143500,3290041110,3200,3210,3210,3200,525
20240717,143400,3288361010,3195,3195,3195,3195,66
20240717,143300,3288150140,3200,3215,3215,3200,20130
20240717,143200,3223667100,3215,3215,3215,3215,0
20240717,143100,3223667100,3215,3220,3220,3210,252
20240717,143000,3222857410,3215,3215,3220,3215,170
20240717,142900,3222310610,3220,3220,3220,3210,76
20240717,142800,3222066050,3220,3210,3220,3210,523
20240717,142700,3220383005,3210,3210,3210,3210,11
20240717,142600,3220347695,3210,3205,3210,3205,2352
20240717,142500,3212808035,3205,3205,3205,3205,724
20240717,142400,3210487615,3205,3200,3210,3200,2004
20240717,142300,3204069795,3200,3210,3210,3200,287
20240717,142200,3203151365,3210,3200,3210,3200,416
20240717,142100,3201820155,3200,3200,3210,3200,1783
20240717,142000,3196111440,3200,3205,3205,3200,8965
20240717,141900,3167405575,3205,3210,3210,3205,12947
20240717,141800,3125891425,3210,3210,3210,3210,1000
20240717,141700,3122681425,3215,3220,3220,3215,10276
20240717,141600,3089612485,3225,3230,3230,3220,1282
20240717,141500,3085473005,3225,3225,3225,3225,984
20240717,141400,3082299605,3220,3220,3225,3220,615
20240717,141300,3080319285,3225,3225,3225,3225,1
20240717,141200,3080316060,3220,3220,3220,3220,219
20240717,141100,3079610880,3220,3220,3220,3220,1
20240717,141000,3079607660,3220,3215,3220,3215,700
20240717,140900,3077356160,3215,3220,3220,3215,853
20240717,140800,3074613760,3215,3215,3215,3215,225
20240717,140700,3073890385,3220,3220,3220,3220,13
20240717,140600,3073848525,3220,3220,3220,3220,1327
20240717,140500,3069575585,3220,3220,3220,3220,754
20240717,140400,3067147705,3225,3225,3225,3225,411
20240717,140300,3065822230,3225,3220,3225,3220,10
20240717,140200,3065790005,3220,3225,3225,3220,4639
20240717,140100,3050847825,3230,3225,3230,3225,303
20240717,140000,3049870400,3220,3220,3220,3220,800
20240717,135900,3047294400,3220,3230,3230,3220,11967
20240717,135800,3008702225,3225,3245,3245,3220,16892
20240717,135700,2954142410,3245,3240,3245,3240,177
20240717,135600,2953568925,3240,3240,3240,3240,1599
20240717,135500,2948388165,3240,3240,3240,3240,300
20240717,135400,2947416165,3240,3240,3240,3240,579
20240717,135300,2945540205,3240,3240,3240,3240,2026
20240717,135200,2938975965,3240,3245,3245,3240,518
20240717,135100,2937297620,3245,3245,3245,3245,123
20240717,135000,2936898485,3245,3250,3250,3245,5919
20240717,134900,2917691280,3250,3250,3250,3250,1
20240717,134800,2917688030,3250,3250,3250,3250,908
20240717,134700,2914737030,3250,3245,3250,3245,2300
20240717,134600,2907269030,3250,3245,3250,3245,456
20240717,134500,2905787035,3250,3250,3250,3250,970
20240717,134400,2902634535,3240,3245,3250,3240,2201
20240717,134300,2895490990,3245,3245,3245,3245,5
20240717,134200,2895474765,3245,3245,3245,3245,9
20240717,134100,2895445560,3245,3245,3245,3240,312
20240717,134000,2894433125,3245,3245,3245,3240,120
20240717,133900,2894043740,3245,3245,3245,3245,20
20240717,133800,2893978840,3240,3240,3240,3240,1030
20240717,133700,2890641640,3235,3240,3240,3235,2010
20240717,133600,2884139190,3240,3235,3240,3235,2516
20240717,133500,2875989165,3235,3245,3245,3235,3974
20240717,133400,2863114245,3245,3250,3250,3245,4026
20240717,133300,2850044340,3255,3250,3255,3250,575
20240717,133200,2848175485,3255,3250,3255,3250,1377
20240717,133100,2843700135,3245,3255,3255,3245,1214
20240717,133000,2839759605,3260,3260,3260,3260,22
20240717,132900,2839687885,3250,3260,3260,3250,641
20240717,132800,2837604585,3260,3270,3270,3250,5675
20240717,132700,2819159310,3250,3265,3275,3250,701
20240717,132600,2816866180,3265,3260,3265,3260,132
20240717,132500,2816435365,3260,3255,3260,3250,8437
20240717,132400,2789006210,3255,3255,3255,3250,3031
20240717,132300,2779140455,3255,3250,3255,3250,568
20240717,132200,2777291655,3250,3255,3270,3250,3676
20240717,132100,2765331915,3255,3255,3255,3255,181
20240717,132000,2764742760,3255,3260,3260,3255,3531
20240717,131900,2753245185,3255,3260,3260,3255,263
20240717,131800,2752387830,3260,3265,3270,3260,4481
20240717,131700,2737777180,3265,3270,3275,3265,3224
20240717,131600,2727240030,3270,3280,3280,3270,5428
20240717,131500,2709451760,3285,3275,3285,3275,1880
20240717,131400,2703280535,3275,3280,3280,3275,1674
20240717,131300,2697793000,3280,3285,3305,3280,28772
20240717,131200,2603073710,3285,3285,3285,3280,1577
20240717,131100,2597893615,3285,3280,3285,3270,10791
20240717,131000,2562518715,3280,3280,3285,3275,12659
20240717,130900,2520983555,3280,3280,3280,3275,2837
20240717,130800,2511688235,3280,3280,3280,3280,440
20240717,130700,2510245035,3285,3270,3285,3265,28148
20240717,130600,2418176870,3275,3270,3275,3270,819
20240717,130500,2415497340,3270,3270,3270,3270,808
20240717,130400,2412855180,3270,3270,3270,3270,255
20240717,130300,2412021330,3270,3270,3270,3270,2241
20240717,130200,2404693260,3270,3270,3270,3265,2654
20240717,130100,2396016345,3270,3270,3270,3270,2017
20240717,130000,2389420755,3270,3270,3270,3265,1667
20240717,125900,2383969765,3270,3265,3270,3260,8691
20240717,125800,2355601215,3265,3245,3265,3245,8883
20240717,125700,2326661525,3245,3245,3245,3245,142
20240717,125600,2326200735,3250,3245,3250,3245,1717
20240717,125500,2320628655,3245,3245,3250,3245,945
20240717,125400,2317561580,3250,3250,3250,3245,631
20240717,125300,2315511090,3255,3255,3255,3250,458
20240717,125200,2314020585,3255,3255,3260,3255,2399
20240717,125100,2306210315,3260,3255,3260,3255,6531
20240717,125000,2284935800,3250,3250,3250,3250,6180
20240717,124900,2264850800,3250,3250,3250,3250,1067
20240717,124800,2261383050,3250,3240,3250,3240,10986
20240717,124700,2225752580,3240,3235,3240,3235,5058
20240717,124600,2209379660,3235,3235,3235,3235,537
20240717,124500,2207642465,3235,3235,3235,3235,70
20240717,124400,2207416015,3240,3240,3240,3240,73
20240717,124300,2207179495,3235,3230,3235,3230,8495
20240717,124200,2179722210,3225,3225,3225,3225,0
20240717,124100,2179722210,3225,3225,3230,3225,405
20240717,124000,2178416080,3225,3225,3225,3225,1020
20240717,123900,2175126580,3225,3225,3225,3225,220
20240717,123800,2174417080,3225,3225,3225,3225,1000
20240717,123700,2171192080,3230,3230,3230,3230,2753
20240717,123600,2162299890,3235,3240,3240,3235,1396
20240717,123500,2157783825,3240,3240,3240,3235,2775
20240717,123400,2148798945,3240,3235,3240,3235,561
20240717,123300,2146984090,3235,3230,3235,3225,2872
20240717,123200,2137695805,3230,3230,3235,3225,4396
20240717,123100,2123503830,3230,3225,3230,3225,91
20240717,123000,2123209925,3225,3225,3225,3225,2
20240717,122900,2123203475,3230,3230,3230,3230,7414
20240717,122800,2099256255,3230,3230,3230,3230,32
20240717,122700,2099152895,3230,3230,3230,3230,1000
20240717,122600,2095922895,3230,3230,3230,3230,56
20240717,122500,2095742015,3230,3225,3230,3225,1108
20240717,122400,2092168465,3225,3225,3225,3220,1494
20240717,122300,2087356855,3225,3225,3225,3225,3300
20240717,122200,2076714355,3225,3220,3225,3220,720
20240717,122100,2074394835,3225,3225,3225,3220,84
20240717,122000,2074124010,3225,3225,3225,3225,252
20240717,121900,2073311310,3235,3220,3235,3220,4873
20240717,121800,2057592435,3235,3210,3245,3210,32692
20240717,121700,1952030145,3215,3215,3215,3215,3004
20240717,121600,1942372285,3215,3215,3215,3215,105
20240717,121500,1942034710,3215,3210,3220,3210,1268
20240717,121400,1937952090,3210,3210,3210,3210,361
20240717,121300,1936793280,3200,3200,3200,3200,559
20240717,121200,1935004480,3200,3200,3200,3200,800
20240717,121100,1932444480,3200,3200,3200,3200,0
20240717,121000,1932444480,3200,3210,3210,3200,1277
20240717,120900,1928354110,3210,3210,3210,3210,85
20240717,120800,1928081260,3205,3205,3205,3205,0
20240717,120700,1928081260,3205,3205,3205,3205,532
20240717,120600,1926376200,3210,3220,3220,3210,11389
20240717,120500,1889813240,3210,3210,3210,3210,0
20240717,120400,1889813240,3210,3210,3210,3210,30
20240717,120300,1889716940,3210,3220,3220,3210,5667
20240717,120200,1871495825,3220,3220,3220,3220,200
20240717,120100,1870851825,3215,3205,3215,3205,3221
20240717,120000,1860515350,3205,3205,3205,3205,0
20240717,115900,1860515350,3205,3205,3210,3205,2922
20240717,115800,1851150090,3205,3200,3205,3200,1192
20240717,115700,1847334730,3200,3205,3205,3200,1313
20240717,115600,1843133085,3205,3205,3205,3205,0
20240717,115500,1843133085,3205,3205,3205,3205,0
20240717,115400,1843133085,3205,3205,3205,3205,0
20240717,115300,1843133085,3205,3205,3205,3205,0
20240717,115200,1843133085,3205,3205,3205,3205,2507
20240717,115100,1835098150,3200,3200,3200,3200,959
20240717,115000,1832029350,3200,3200,3200,3200,245
20240717,114900,1831245350,3200,3200,3200,3200,4
20240717,114800,1831232550,3195,3195,3195,3195,0
20240717,114700,1831232550,3195,3195,3195,3195,0
20240717,114600,1831232550,3195,3195,3195,3195,0
20240717,114500,1831232550,3195,3195,3195,3195,1
20240717,114400,1831229355,3200,3200,3200,3200,10
20240717,114300,1831197355,3200,3200,3200,3195,1922
20240717,114200,1825049455,3195,3195,3195,3195,61
20240717,114100,1824854560,3200,3200,3200,3200,4
20240717,114000,1824841760,3200,3200,3200,3200,1586
20240717,113900,1819766560,3200,3200,3200,3200,158
20240717,113800,1819260960,3200,3200,3200,3200,153
20240717,113700,1818771360,3200,3200,3200,3200,957
20240717,113600,1815708960,3195,3195,3195,3195,6
20240717,113500,1815689790,3195,3195,3195,3195,1
20240717,113400,1815686595,3195,3195,3195,3195,322
20240717,113300,1814657805,3195,3200,3200,3195,1762
20240717,113200,1809028165,3200,3200,3200,3200,5
20240717,113100,1809012165,3195,3200,3200,3195,700
20240717,113000,1806773165,3200,3200,3200,3200,228
20240717,112900,1806043565,3200,3200,3200,3200,200
20240717,112800,1805403565,3200,3200,3200,3200,0
20240717,112700,1805403565,3200,3200,3200,3200,2887
20240717,112600,1796165165,3210,3210,3210,3210,1
20240717,112500,1796161955,3210,3210,3210,3210,0
20240717,112400,1796161955,3210,3210,3210,3210,0
20240717,112300,1796161955,3210,3205,3210,3205,1101
20240717,112200,1792628250,3205,3205,3205,3205,110
20240717,112100,1792275700,3205,3205,3205,3205,0
20240717,112000,1792275700,3205,3205,3205,3205,20
20240717,111900,1792211600,3200,3200,3200,3200,0
20240717,111800,1792211600,3200,3220,3220,3200,2086
20240717,111700,1785521275,3220,3220,3220,3220,1063
20240717,111600,1782098415,3220,3205,3220,3205,3089
20240717,111500,1772152660,3200,3200,3200,3200,2412
20240717,111400,1764434260,3220,3205,3220,3200,2216
20240717,111300,1757331970,3210,3220,3220,3210,897
20240717,111200,1754451000,3220,3215,3225,3215,676
20240717,111100,1752274650,3225,3225,3225,3225,410
20240717,111000,1750952400,3220,3225,3225,3220,930
20240717,110900,1747957425,3225,3210,3225,3210,8020
20240717,110800,1722118190,3210,3210,3210,3210,15
20240717,110700,1722070040,3220,3210,3220,3210,1013
20240717,110600,1718818300,3210,3210,3210,3210,402
20240717,110500,1717527880,3210,3215,3220,3210,784
20240717,110400,1715011140,3215,3210,3215,3210,1554
20240717,110300,1710015180,3215,3215,3215,3215,1453
20240717,110200,1705343785,3210,3210,3210,3210,155
20240717,110100,1704846235,3200,3205,3205,3200,1214
20240717,110000,1700955530,3200,3200,3200,3200,7
20240717,105900,1700933130,3200,3205,3205,3200,20
20240717,105800,1700869070,3200,3200,3200,3200,1572
20240717,105700,1695838670,3205,3205,3205,3205,565
20240717,105600,1694027845,3205,3215,3215,3205,3283
20240717,105500,1683502860,3215,3210,3215,3210,3236
20240717,105400,1673114685,3205,3205,3205,3205,1505
20240717,105300,1668291160,3205,3195,3205,3195,5059
20240717,105200,1652097995,3200,3195,3200,3195,2492
20240717,105100,1644129295,3190,3190,3195,3190,5363
20240717,105000,1627020080,3190,3190,3190,3190,182
20240717,104900,1626439500,3180,3175,3180,3175,281
20240717,104800,1625545970,3175,3175,3175,3175,695
20240717,104700,1623339345,3175,3180,3180,3175,1953
20240717,104600,1617133520,3180,3180,3180,3180,0
20240717,104500,1617133520,3180,3175,3180,3175,1091
20240717,104400,1613669245,3180,3180,3180,3180,12
20240717,104300,1613631085,3180,3180,3180,3180,1147
20240717,104200,1609983625,3180,3185,3185,3180,1740
20240717,104100,1604445855,3185,3190,3190,3180,1497
20240717,104000,1599680130,3190,3190,3190,3190,73
20240717,103900,1599447260,3185,3190,3195,3185,3649
20240717,103800,1587821060,3185,3185,3185,3185,200
20240717,103700,1587184060,3185,3185,3185,3185,2780
20240717,103600,1578329760,3185,3190,3190,3185,117
20240717,103500,1577956545,3190,3190,3190,3190,10
20240717,103400,1577924645,3190,3195,3195,3190,316
20240717,103300,1576916600,3190,3195,3195,3190,438
20240717,103200,1575519370,3190,3190,3195,3190,651
20240717,103100,1573441685,3195,3190,3195,3190,2440
20240717,103000,1565653550,3185,3185,3185,3185,210
20240717,102900,1564984700,3185,3185,3185,3185,60
20240717,102800,1564793600,3185,3170,3185,3170,4948
20240717,102700,1549058720,3175,3170,3175,3170,2874
20240717,102600,1539935120,3170,3170,3170,3170,977
20240717,102500,1536838030,3175,3175,3175,3170,2179
20240717,102400,1529922790,3175,3175,3175,3175,139
20240717,102300,1529481465,3175,3180,3180,3175,301
20240717,102200,1528525785,3180,3190,3190,3180,1486
20240717,102100,1523800255,3190,3180,3190,3180,118
20240717,102000,1523424995,3180,3170,3180,3170,731
20240717,101900,1521100515,3165,3170,3170,3165,619
20240717,101800,1519139280,3170,3170,3170,3170,4299
20240717,101700,1505511450,3170,3180,3180,3170,7922
20240717,101600,1480375535,3180,3175,3185,3175,407
20240717,101500,1479079770,3175,3185,3185,3175,15595
20240717,101400,1429480565,3190,3195,3195,3190,2734
20240717,101300,1420757410,3190,3195,3195,3190,827
20240717,101200,1418116735,3195,3200,3200,3195,5017
20240717,101100,1402079335,3200,3210,3210,3200,361
20240717,101000,1400921345,3210,3210,3215,3210,2919
20240717,100900,1391550705,3215,3215,3215,3215,507
20240717,100800,1389920700,3210,3210,3210,3210,2432
20240717,100700,1382113980,3210,3210,3210,3210,227
20240717,100600,1381385310,3190,3200,3200,3190,13900
20240717,100500,1337039310,3190,3190,3200,3190,2363
20240717,100400,1329487960,3200,3200,3200,3195,8587
20240717,100300,1302044560,3200,3205,3205,3200,744
20240717,100200,1299661530,3205,3210,3210,3205,100
20240717,100100,1299340880,3210,3210,3215,3210,1159
20240717,100000,1295620485,3210,3205,3210,3205,989
20240717,095900,1292450735,3215,3205,3215,3205,2010
20240717,095800,1286008620,3210,3205,3210,3205,436
20240717,095700,1284611155,3210,3210,3210,3210,2
20240717,095600,1284604735,3210,3205,3210,3205,1022
20240717,095500,1281328855,3200,3195,3200,3195,10259
20240717,095400,1248540630,3200,3200,3200,3200,4122
20240717,095300,1235350230,3205,3210,3210,3205,6528
20240717,095200,1214427660,3220,3205,3220,3205,1494
20240717,095100,1209638555,3205,3225,3225,3205,3650
20240717,095000,1197915265,3220,3220,3225,3215,3303
20240717,094900,1187283620,3220,3225,3225,3220,178
20240717,094800,1186709780,3225,3210,3225,3210,2471
20240717,094700,1178759215,3225,3205,3225,3205,4012
20240717,094600,1165851430,3205,3195,3205,3195,1964
20240717,094500,1159569270,3195,3200,3200,3195,685
20240717,094400,1157380645,3195,3195,3195,3195,1258
20240717,094300,1153361335,3200,3205,3205,3200,6445
20240717,094200,1132736875,3205,3210,3210,3205,4750
20240717,094100,1117510935,3210,3220,3220,3210,8088
20240717,094000,1091517780,3215,3220,3220,3215,3989
20240717,093900,1078677990,3220,3230,3230,3220,2631
20240717,093800,1070199540,3230,3230,3240,3230,45
20240717,093700,1070054180,3230,3220,3230,3220,1733
20240717,093600,1064468685,3220,3240,3240,3220,4589
20240717,093500,1049675255,3225,3230,3240,3225,5589
20240717,093400,1031630825,3230,3245,3245,3230,2541
20240717,093300,1023418140,3245,3255,3260,3240,11355
20240717,093200,986545955,3250,3250,3265,3250,8289
20240717,093100,959577225,3250,3250,3250,3245,3422
20240717,093000,948456745,3250,3245,3250,3240,7348
20240717,092900,924602095,3250,3245,3250,3245,5414
20240717,092800,907032810,3240,3235,3245,3235,5328
20240717,092700,889776210,3235,3235,3235,3235,166
20240717,092600,889239200,3230,3235,3235,3225,3208
20240717,092500,878877670,3230,3245,3245,3230,2010
20240717,092400,872372280,3240,3240,3240,3230,7982
20240717,092300,846532775,3240,3235,3240,3235,5694
20240717,092200,828095795,3240,3225,3240,3225,9247
20240717,092100,798208925,3215,3225,3230,3215,11508
20240717,092000,761159810,3225,3235,3235,3225,5578
20240717,091900,743152490,3235,3215,3240,3210,17783
20240717,091800,685743555,3215,3220,3230,3215,9083
20240717,091700,656510950,3225,3230,3240,3225,30943
20240717,091600,556431625,3235,3230,3235,3225,19776
20240717,091500,492592360,3225,3210,3230,3210,25233
20240717,091400,411296760,3205,3200,3205,3200,11144
20240717,091300,375610905,3200,3200,3200,3190,3372
20240717,091200,364841420,3200,3200,3200,3190,5397
20240717,091100,347582580,3195,3195,3200,3185,7268
20240717,091000,324396100,3195,3180,3195,3180,8690
20240717,090900,296671760,3180,3165,3180,3165,2402
20240717,090800,289047900,3165,3170,3170,3165,3275
20240717,090700,278682125,3165,3180,3180,3165,6171
20240717,090600,259093500,3190,3185,3190,3175,3995
20240717,090500,246377375,3185,3180,3185,3170,8476
20240717,090400,219444290,3185,3190,3195,3185,14924
20240717,090300,171900325,3185,3190,3190,3180,9104
20240717,090200,142899525,3190,3175,3190,3175,7370
20240717,090100,119391605,3180,3165,3200,3165,12232
20240717,090000,80494450,3165,3160,3165,3140,25464