stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,204100,4384640720,3070,3070,3070,3070,14046
20240723,204000,4384640720,3070,3070,3070,3070,0
20240723,203900,4384640720,3070,3070,3070,3070,0
20240723,203800,4384640720,3070,3070,3070,3070,0
20240723,203700,4384640720,3070,3070,3070,3070,0
20240723,203600,4384640720,3070,3070,3070,3070,0
20240723,203500,4384640720,3070,3070,3070,3070,0
20240723,203400,4384640720,3070,3070,3070,3070,0
20240723,203300,4384640720,3070,3070,3070,3070,0
20240723,203200,4384640720,3070,3070,3070,3070,0
20240723,203100,4384640720,3070,3070,3070,3070,0
20240723,203000,4384640720,3070,3070,3070,3070,0
20240723,202900,4384640720,3070,3070,3070,3070,0
20240723,202800,4384640720,3070,3070,3070,3070,0
20240723,202700,4384640720,3070,3070,3070,3070,0
20240723,202600,4384640720,3070,3070,3070,3070,0
20240723,202500,4384640720,3070,3070,3070,3070,0
20240723,202400,4384640720,3070,3070,3070,3070,0
20240723,202300,4384640720,3070,3070,3070,3070,0
20240723,202200,4384640720,3070,3070,3070,3070,0
20240723,202100,4384640720,3070,3070,3070,3070,0
20240723,202000,4384640720,3070,3070,3070,3070,0
20240723,201900,4384640720,3070,3070,3070,3070,0
20240723,201800,4384640720,3070,3070,3070,3070,0
20240723,201700,4384640720,3070,3070,3070,3070,0
20240723,201600,4384640720,3070,3070,3070,3070,0
20240723,201500,4384640720,3070,3070,3070,3070,0
20240723,201400,4384640720,3070,3070,3070,3070,0
20240723,201300,4384640720,3070,3070,3070,3070,0
20240723,201200,4384640720,3070,3070,3070,3070,0
20240723,201100,4384640720,3070,3070,3070,3070,14046
20240723,201000,4384640720,3070,3070,3070,3070,0
20240723,200900,4384640720,3070,3070,3070,3070,0
20240723,200800,4384640720,3070,3070,3070,3070,0
20240723,200700,4384640720,3070,3070,3070,3070,0
20240723,200600,4384640720,3070,3070,3070,3070,0
20240723,200500,4384640720,3070,3070,3070,3070,0
20240723,200400,4384640720,3070,3070,3070,3070,0
20240723,200300,4384640720,3070,3070,3070,3070,0
20240723,200200,4384640720,3070,3070,3070,3070,0
20240723,200100,4384640720,3070,3070,3070,3070,0
20240723,200000,4384640720,3070,3070,3070,3070,0
20240723,195900,4384640720,3070,3070,3070,3070,0
20240723,195800,4384640720,3070,3070,3070,3070,0
20240723,195700,4384640720,3070,3070,3070,3070,0
20240723,195600,4384640720,3070,3070,3070,3070,0
20240723,195500,4384640720,3070,3070,3070,3070,0
20240723,195400,4384640720,3070,3070,3070,3070,0
20240723,195300,4384640720,3070,3070,3070,3070,0
20240723,195200,4384640720,3070,3070,3070,3070,0
20240723,195100,4384640720,3070,3070,3070,3070,0
20240723,195000,4384640720,3070,3070,3070,3070,0
20240723,194900,4384640720,3070,3070,3070,3070,0
20240723,194800,4384640720,3070,3070,3070,3070,0
20240723,194700,4384640720,3070,3070,3070,3070,0
20240723,194600,4384640720,3070,3070,3070,3070,0
20240723,194500,4384640720,3070,3070,3070,3070,0
20240723,194400,4384640720,3070,3070,3070,3070,0
20240723,194300,4384640720,3070,3070,3070,3070,0
20240723,194200,4384640720,3070,3070,3070,3070,0
20240723,194100,4384640720,3070,3070,3070,3070,14046
20240723,194000,4384640720,3070,3070,3070,3070,0
20240723,193900,4384640720,3070,3070,3070,3070,0
20240723,193800,4384640720,3070,3070,3070,3070,0
20240723,193700,4384640720,3070,3070,3070,3070,0
20240723,193600,4384640720,3070,3070,3070,3070,0
20240723,193500,4384640720,3070,3070,3070,3070,0
20240723,193400,4384640720,3070,3070,3070,3070,0
20240723,193300,4384640720,3070,3070,3070,3070,0
20240723,193200,4384640720,3070,3070,3070,3070,0
20240723,193100,4384640720,3070,3070,3070,3070,0
20240723,193000,4384640720,3070,3070,3070,3070,0
20240723,192900,4384640720,3070,3070,3070,3070,0
20240723,192800,4384640720,3070,3070,3070,3070,0
20240723,192700,4384640720,3070,3070,3070,3070,0
20240723,192600,4384640720,3070,3070,3070,3070,0
20240723,192500,4384640720,3070,3070,3070,3070,0
20240723,192400,4384640720,3070,3070,3070,3070,0
20240723,192300,4384640720,3070,3070,3070,3070,0
20240723,192200,4384640720,3070,3070,3070,3070,0
20240723,192100,4384640720,3070,3070,3070,3070,0
20240723,192000,4384640720,3070,3070,3070,3070,0
20240723,191900,4384640720,3070,3070,3070,3070,0
20240723,191800,4384640720,3070,3070,3070,3070,0
20240723,191700,4384640720,3070,3070,3070,3070,0
20240723,191600,4384640720,3070,3070,3070,3070,0
20240723,191500,4384640720,3070,3070,3070,3070,0
20240723,191400,4384640720,3070,3070,3070,3070,0
20240723,191300,4384640720,3070,3070,3070,3070,0
20240723,191200,4384640720,3070,3070,3070,3070,0
20240723,191100,4384640720,3070,3070,3070,3070,14046
20240723,191000,4384640720,3070,3070,3070,3070,0
20240723,190900,4384640720,3070,3070,3070,3070,0
20240723,190800,4384640720,3070,3070,3070,3070,0
20240723,190700,4384640720,3070,3070,3070,3070,0
20240723,190600,4384640720,3070,3070,3070,3070,0
20240723,190500,4384640720,3070,3070,3070,3070,0
20240723,190400,4384640720,3070,3070,3070,3070,0
20240723,190300,4384640720,3070,3070,3070,3070,0
20240723,190200,4384640720,3070,3070,3070,3070,0
20240723,190100,4384640720,3070,3070,3070,3070,0
20240723,190000,4384640720,3070,3070,3070,3070,0
20240723,185900,4384640720,3070,3070,3070,3070,0
20240723,185800,4384640720,3070,3070,3070,3070,0
20240723,185700,4384640720,3070,3070,3070,3070,0
20240723,185600,4384640720,3070,3070,3070,3070,0
20240723,185500,4384640720,3070,3070,3070,3070,0
20240723,185400,4384640720,3070,3070,3070,3070,0
20240723,185300,4384640720,3070,3070,3070,3070,0
20240723,185200,4384640720,3070,3070,3070,3070,0
20240723,185100,4384640720,3070,3070,3070,3070,0
20240723,185000,4384640720,3070,3070,3070,3070,0
20240723,184900,4384640720,3070,3070,3070,3070,0
20240723,184800,4384640720,3070,3070,3070,3070,0
20240723,184700,4384640720,3070,3070,3070,3070,0
20240723,184600,4384640720,3070,3070,3070,3070,0
20240723,184500,4384640720,3070,3070,3070,3070,0
20240723,184400,4384640720,3070,3070,3070,3070,0
20240723,184300,4384640720,3070,3070,3070,3070,0
20240723,184200,4384640720,3070,3070,3070,3070,0
20240723,184100,4384640720,3070,3070,3070,3070,14046
20240723,184000,4384640720,3070,3070,3070,3070,0
20240723,183900,4384640720,3070,3070,3070,3070,0
20240723,183800,4384640720,3070,3070,3070,3070,0
20240723,183700,4384640720,3070,3070,3070,3070,0
20240723,183600,4384640720,3070,3070,3070,3070,0
20240723,183500,4384640720,3070,3070,3070,3070,0
20240723,183400,4384640720,3070,3070,3070,3070,0
20240723,183300,4384640720,3070,3070,3070,3070,0
20240723,183200,4384640720,3070,3070,3070,3070,0
20240723,183100,4384640720,3070,3070,3070,3070,0
20240723,183000,4384640720,3070,3070,3070,3070,0
20240723,182900,4384640720,3070,3070,3070,3070,0
20240723,182800,4384640720,3070,3070,3070,3070,0
20240723,182700,4384640720,3070,3070,3070,3070,0
20240723,182600,4384640720,3070,3070,3070,3070,0
20240723,182500,4384640720,3070,3070,3070,3070,0
20240723,182400,4384640720,3070,3070,3070,3070,0
20240723,182300,4384640720,3070,3070,3070,3070,0
20240723,182200,4384640720,3070,3070,3070,3070,0
20240723,182100,4384640720,3070,3070,3070,3070,0
20240723,182000,4384640720,3070,3070,3070,3070,0
20240723,181900,4384640720,3070,3070,3070,3070,0
20240723,181800,4384640720,3070,3070,3070,3070,0
20240723,181700,4384640720,3070,3070,3070,3070,0
20240723,181600,4384640720,3070,3070,3070,3070,0
20240723,181500,4384640720,3070,3070,3070,3070,0
20240723,181400,4384640720,3070,3070,3070,3070,0
20240723,181300,4384640720,3070,3070,3070,3070,0
20240723,181200,4384640720,3070,3070,3070,3070,0
20240723,181100,4384640720,3070,3070,3070,3070,14046
20240723,181000,4384640720,3070,3070,3070,3070,0
20240723,180900,4384640720,3070,3070,3070,3070,0
20240723,180800,4384640720,3070,3070,3070,3070,0
20240723,180700,4384640720,3070,3070,3070,3070,0
20240723,180600,4384640720,3070,3070,3070,3070,0
20240723,180500,4384640720,3070,3070,3070,3070,0
20240723,180400,4384640720,3070,3070,3070,3070,0
20240723,180300,4384640720,3070,3070,3070,3070,0
20240723,180200,4384640720,3070,3070,3070,3070,0
20240723,180100,4384640720,3070,3070,3070,3070,0
20240723,180000,4384640720,3070,3070,3070,3070,0
20240723,175900,4384640720,3070,3070,3070,3070,0
20240723,175800,4384640720,3070,3070,3070,3070,0
20240723,175700,4384640720,3070,3070,3070,3070,0
20240723,175600,4384640720,3070,3070,3070,3070,0
20240723,175500,4384640720,3070,3070,3070,3070,0
20240723,175400,4384640720,3070,3070,3070,3070,0
20240723,175300,4384640720,3070,3070,3070,3070,0
20240723,175200,4384640720,3070,3070,3070,3070,0
20240723,175100,4384640720,3070,3070,3070,3070,0
20240723,175000,4384640720,3070,3070,3070,3070,0
20240723,174900,4384640720,3070,3070,3070,3070,0
20240723,174800,4384640720,3070,3070,3070,3070,0
20240723,174700,4384640720,3070,3070,3070,3070,0
20240723,174600,4384640720,3070,3070,3070,3070,0
20240723,174500,4384640720,3070,3070,3070,3070,0
20240723,174400,4384640720,3070,3070,3070,3070,0
20240723,174300,4384640720,3070,3070,3070,3070,0
20240723,174200,4384640720,3070,3070,3070,3070,0
20240723,174100,4384640720,3070,3070,3070,3070,14046
20240723,174000,4384640720,3070,3070,3070,3070,0
20240723,173900,4384640720,3070,3070,3070,3070,0
20240723,173800,4384640720,3070,3070,3070,3070,0
20240723,173700,4384640720,3070,3070,3070,3070,0
20240723,173600,4384640720,3070,3070,3070,3070,0
20240723,173500,4384640720,3070,3070,3070,3070,0
20240723,173400,4384640720,3070,3070,3070,3070,0
20240723,173300,4384640720,3070,3070,3070,3070,0
20240723,173200,4384640720,3070,3070,3070,3070,0
20240723,173100,4384640720,3070,3070,3070,3070,0
20240723,173000,4384640720,3070,3070,3070,3070,0
20240723,172900,4384640720,3070,3070,3070,3070,0
20240723,172800,4384640720,3070,3070,3070,3070,0
20240723,172700,4384640720,3070,3070,3070,3070,0
20240723,172600,4384640720,3070,3070,3070,3070,0
20240723,172500,4384640720,3070,3070,3070,3070,0
20240723,172400,4384640720,3070,3070,3070,3070,0
20240723,172300,4384640720,3070,3070,3070,3070,0
20240723,172200,4384640720,3070,3070,3070,3070,0
20240723,172100,4384640720,3070,3070,3070,3070,0
20240723,172000,4384640720,3070,3070,3070,3070,0
20240723,171900,4384640720,3070,3070,3070,3070,0
20240723,171800,4384640720,3070,3070,3070,3070,0
20240723,171700,4384640720,3070,3070,3070,3070,0
20240723,171600,4384640720,3070,3070,3070,3070,0
20240723,171500,4384640720,3070,3070,3070,3070,0
20240723,171400,4384640720,3070,3070,3070,3070,0
20240723,171300,4384640720,3070,3070,3070,3070,0
20240723,171200,4384640720,3070,3070,3070,3070,0
20240723,171100,4384640720,3070,3070,3070,3070,14046
20240723,171000,4384640720,3070,3070,3070,3070,0
20240723,170900,4384640720,3070,3070,3070,3070,0
20240723,170800,4384640720,3070,3070,3070,3070,0
20240723,170700,4384640720,3070,3070,3070,3070,0
20240723,170600,4384640720,3070,3070,3070,3070,0
20240723,170500,4384640720,3070,3070,3070,3070,0
20240723,170400,4384640720,3070,3070,3070,3070,0
20240723,170300,4384640720,3070,3070,3070,3070,0
20240723,170200,4384640720,3070,3070,3070,3070,0
20240723,170100,4384640720,3070,3070,3070,3070,0
20240723,170000,4384640720,3070,3070,3070,3070,0
20240723,165900,4384640720,3070,3070,3070,3070,0
20240723,165800,4384640720,3070,3070,3070,3070,0
20240723,165700,4384640720,3070,3070,3070,3070,0
20240723,165600,4384640720,3070,3070,3070,3070,0
20240723,165500,4384640720,3070,3070,3070,3070,0
20240723,165400,4384640720,3070,3070,3070,3070,0
20240723,165300,4384640720,3070,3070,3070,3070,0
20240723,165200,4384640720,3070,3070,3070,3070,0
20240723,165100,4384640720,3070,3070,3070,3070,0
20240723,165000,4384640720,3070,3070,3070,3070,0
20240723,164900,4384640720,3070,3070,3070,3070,0
20240723,164800,4384640720,3070,3070,3070,3070,0
20240723,164700,4384640720,3070,3070,3070,3070,0
20240723,164600,4384640720,3070,3070,3070,3070,0
20240723,164500,4384640720,3070,3070,3070,3070,0
20240723,164400,4384640720,3070,3070,3070,3070,0
20240723,164300,4384640720,3070,3070,3070,3070,0
20240723,164200,4384640720,3070,3070,3070,3070,0
20240723,164100,4384640720,3070,3070,3070,3070,14046
20240723,164000,4384640720,3070,3070,3070,3070,0
20240723,163900,4384640720,3070,3070,3070,3070,0
20240723,163800,4384640720,3070,3070,3070,3070,0
20240723,163700,4384640720,3070,3070,3070,3070,0
20240723,163600,4384640720,3070,3070,3070,3070,0
20240723,163500,4384640720,3070,3070,3070,3070,0
20240723,163400,4384640720,3070,3070,3070,3070,0
20240723,163300,4384640720,3070,3070,3070,3070,0
20240723,163200,4384640720,3070,3070,3070,3070,0
20240723,163100,4384640720,3070,3070,3070,3070,0
20240723,163000,4384640720,3070,3070,3070,3070,0
20240723,162900,4384640720,3070,3070,3070,3070,0
20240723,162800,4384640720,3070,3070,3070,3070,0
20240723,162700,4384640720,3070,3070,3070,3070,0
20240723,162600,4384640720,3070,3070,3070,3070,0
20240723,162500,4384640720,3070,3070,3070,3070,0
20240723,162400,4384640720,3070,3070,3070,3070,0
20240723,162300,4384640720,3070,3070,3070,3070,0
20240723,162200,4384640720,3070,3070,3070,3070,0
20240723,162100,4384640720,3070,3070,3070,3070,0
20240723,162000,4384640720,3070,3070,3070,3070,0
20240723,161900,4384640720,3070,3070,3070,3070,0
20240723,161800,4384640720,3070,3070,3070,3070,0
20240723,161700,4384640720,3070,3070,3070,3070,0
20240723,161600,4384640720,3070,3070,3070,3070,0
20240723,161500,4384640720,3070,3070,3070,3070,0
20240723,161400,4384640720,3070,3070,3070,3070,0
20240723,161300,4384640720,3070,3070,3070,3070,0
20240723,161200,4384640720,3070,3070,3070,3070,0
20240723,161100,4384640720,3070,3070,3070,3070,14046
20240723,161000,4384640720,3070,3070,3070,3070,0
20240723,160900,4384640720,3070,3070,3070,3070,0
20240723,160800,4384640720,3070,3070,3070,3070,0
20240723,160700,4384640720,3070,3070,3070,3070,0
20240723,160600,4384640720,3070,3070,3070,3070,0
20240723,160500,4384640720,3070,3070,3070,3070,0
20240723,160400,4384640720,3070,3070,3070,3070,0
20240723,160300,4384640720,3070,3070,3070,3070,0
20240723,160200,4384640720,3070,3070,3070,3070,0
20240723,160100,4384640720,3070,3070,3070,3070,0
20240723,160000,4384640720,3070,3070,3070,3070,0
20240723,155900,4384640720,3070,3070,3070,3070,0
20240723,155800,4384640720,3070,3070,3070,3070,0
20240723,155700,4384640720,3070,3070,3070,3070,0
20240723,155600,4384640720,3070,3070,3070,3070,0
20240723,155500,4384640720,3070,3070,3070,3070,0
20240723,155400,4384640720,3070,3070,3070,3070,0
20240723,155300,4384640720,3070,3070,3070,3070,0
20240723,155200,4384640720,3070,3070,3070,3070,0
20240723,155100,4384640720,3070,3070,3070,3070,0
20240723,155000,4384640720,3070,3070,3070,3070,0
20240723,154900,4384640720,3070,3070,3070,3070,0
20240723,154800,4384640720,3070,3070,3070,3070,0
20240723,154700,4384640720,3070,3070,3070,3070,0
20240723,154600,4384640720,3070,3070,3070,3070,0
20240723,154500,4384640720,3070,3070,3070,3070,0
20240723,154400,4384640720,3070,3070,3070,3070,0
20240723,154300,4384640720,3070,3070,3070,3070,0
20240723,154200,4384640720,3070,3070,3070,3070,0
20240723,154100,4384640720,3070,3070,3070,3070,14046
20240723,154000,4384640720,3070,3070,3070,3070,0
20240723,153900,4384640720,3070,3070,3070,3070,0
20240723,153800,4384640720,3070,3070,3070,3070,0
20240723,153700,4384640720,3070,3070,3070,3070,0
20240723,153600,4384640720,3070,3070,3070,3070,0
20240723,153500,4384640720,3070,3070,3070,3070,0
20240723,153400,4384640720,3070,3070,3070,3070,0
20240723,153300,4384640720,3070,3070,3070,3070,0
20240723,153200,4384640720,3070,3070,3070,3070,0
20240723,153100,4384640720,3070,3070,3070,3070,0
20240723,153000,4384640720,3070,3070,3070,3070,14046
20240723,152900,4341519500,3075,3075,3075,3075,0
20240723,152800,4341519500,3075,3075,3075,3075,0
20240723,152700,4341519500,3075,3075,3075,3075,0
20240723,152600,4341519500,3075,3075,3075,3075,0
20240723,152500,4341519500,3075,3075,3075,3075,0
20240723,152400,4341519500,3075,3075,3075,3075,0
20240723,152300,4341519500,3075,3075,3075,3075,0
20240723,152200,4341519500,3075,3075,3075,3075,0
20240723,152100,4341519500,3075,3075,3075,3075,0
20240723,152000,4341519500,3075,3075,3075,3075,0
20240723,151900,4341519500,3075,3070,3080,3070,13491
20240723,151800,4300042530,3070,3065,3070,3060,1044
20240723,151700,4296844130,3060,3055,3065,3055,3164
20240723,151600,4287170240,3055,3065,3065,3050,7107
20240723,151500,4265445705,3065,3040,3070,3035,12755
20240723,151400,4226537960,3050,3050,3055,3040,3407
20240723,151300,4216167365,3055,3075,3075,3055,6704
20240723,151200,4195652740,3075,3035,3085,3020,59348
20240723,151100,4014427620,3035,3030,3040,3030,2004
20240723,151000,4008343370,3035,3015,3035,3010,4438
20240723,150900,3994930685,3025,3020,3025,3015,1734
20240723,150800,3989694405,3020,3020,3020,3000,19910
20240723,150700,3929747715,3020,3025,3025,3020,6668
20240723,150600,3909594710,3025,3025,3030,3025,1235
20240723,150500,3905858005,3025,3030,3035,3025,2194
20240723,150400,3899214655,3030,3035,3035,3030,2988
20240723,150300,3890159310,3035,3035,3035,3030,2995
20240723,150200,3881072045,3035,3035,3040,3035,6110
20240723,150100,3862517645,3035,3040,3040,3035,807
20240723,150000,3860064660,3040,3040,3040,3035,1295
20240723,145900,3856128150,3040,3040,3040,3040,689
20240723,145800,3854033590,3040,3045,3050,3040,1859
20240723,145700,3848373950,3045,3055,3055,3035,4266
20240723,145600,3835354840,3055,3050,3055,3035,6552
20240723,145500,3815369110,3050,3040,3050,3035,2949
20240723,145400,3806391135,3035,3030,3040,3030,2310
20240723,145300,3799382615,3035,3035,3035,3030,1653
20240723,145200,3794369165,3035,3035,3035,3030,3384
20240723,145100,3784104290,3035,3035,3040,3035,2188
20240723,145000,3777459760,3035,3035,3045,3035,711
20240723,144900,3775301860,3045,3035,3050,3035,1566
20240723,144800,3770543680,3040,3045,3045,3040,943
20240723,144700,3767675305,3045,3045,3055,3045,3536
20240723,144600,3756899255,3050,3050,3055,3050,5288
20240723,144500,3740757455,3050,3055,3055,3050,2920
20240723,144400,3731839880,3055,3055,3060,3055,3710
20240723,144300,3720500830,3055,3050,3060,3050,892
20240723,144200,3717777770,3055,3060,3060,3055,1787
20240723,144100,3712318415,3055,3055,3055,3050,1134
20240723,144000,3708855415,3055,3055,3060,3050,630
20240723,143900,3706932375,3055,3060,3060,3055,1401
20240723,143800,3702648105,3055,3060,3060,3055,1278
20240723,143700,3698743550,3060,3065,3065,3060,1069
20240723,143600,3695472360,3065,3060,3065,3060,2232
20240723,143500,3688636775,3060,3060,3060,3055,1772
20240723,143400,3683214895,3060,3060,3060,3050,6327
20240723,143300,3663904275,3050,3070,3070,3045,1578
20240723,143200,3659078560,3075,3070,3075,3060,10589
20240723,143100,3626593670,3070,3065,3070,3060,3745
20240723,143000,3615110725,3065,3050,3065,3050,14534
20240723,142900,3570619030,3050,3045,3050,3045,2607
20240723,142800,3562675215,3035,3045,3050,3035,1912
20240723,142700,3556855155,3040,3040,3040,3040,862
20240723,142600,3554234675,3040,3045,3050,3040,1299
20240723,142500,3550285145,3045,3045,3045,3045,1509
20240723,142400,3545690240,3045,3045,3045,3045,744
20240723,142300,3543424760,3050,3045,3050,3045,1084
20240723,142200,3540123145,3045,3045,3045,3040,3199
20240723,142100,3530388045,3045,3045,3050,3045,1090
20240723,142000,3527067330,3045,3045,3050,3040,1063
20240723,141900,3523830505,3045,3050,3050,3045,3635
20240723,141800,3512757325,3055,3055,3055,3055,315
20240723,141700,3511795000,3050,3050,3050,3045,2373
20240723,141600,3504560845,3050,3045,3050,3045,1976
20240723,141500,3498536875,3045,3050,3055,3045,5261
20240723,141400,3482485560,3055,3060,3060,3055,1942
20240723,141300,3476552300,3060,3050,3065,3050,11872
20240723,141200,3440249780,3050,3045,3055,3045,3041
20240723,141100,3430974855,3045,3040,3045,3040,3287
20240723,141000,3420970390,3040,3035,3045,3035,1452
20240723,140900,3416556210,3035,3035,3035,3030,2272
20240723,140800,3409660980,3035,3040,3040,3035,2875
20240723,140700,3400934485,3040,3040,3040,3040,837
20240723,140600,3398390005,3040,3035,3045,3035,2884
20240723,140500,3389634415,3040,3040,3040,3040,658
20240723,140400,3387634095,3040,3025,3045,3025,6846
20240723,140300,3366856960,3025,3025,3025,3025,2761
20240723,140200,3358504935,3030,3030,3030,3025,877
20240723,140100,3355847950,3030,3030,3030,3025,1956
20240723,140000,3349923725,3030,3030,3030,3030,3257
20240723,135900,3340055015,3030,3030,3035,3025,1788
20240723,135800,3334638670,3030,3030,3030,3030,567
20240723,135700,3332920660,3030,3020,3030,3020,1727
20240723,135600,3327692565,3020,3040,3040,3020,9385
20240723,135500,3299242330,3040,3040,3045,3040,2685
20240723,135400,3291079780,3040,3030,3040,3030,10262
20240723,135300,3259936730,3030,3015,3030,3015,2186
20240723,135200,3253332970,3020,3015,3020,3005,1162
20240723,135100,3249832980,3015,3015,3015,3010,2097
20240723,135000,3243517010,3015,3010,3015,3005,4461
20240723,134900,3230099800,3020,3020,3020,3015,70
20240723,134800,3229888405,3025,3015,3025,3010,550
20240723,134700,3228231905,3005,3025,3030,3005,11986
20240723,134600,3192029650,3025,3025,3030,3025,2136
20240723,134500,3185567855,3030,3025,3030,3025,5730
20240723,134400,3168232055,3025,3015,3030,3015,21287
20240723,134300,3103850200,3015,3005,3015,3000,9020
20240723,134200,3076690045,3005,3005,3005,3005,969
20240723,134100,3073778200,3005,2995,3005,2995,6901
20240723,134000,3053076460,2985,2985,3000,2985,2631
20240723,133900,3045204735,2985,2980,2985,2980,3957
20240723,133800,3033406325,2980,2985,2985,2980,1602
20240723,133700,3028627140,2980,2985,2985,2980,617
20240723,133600,3026787025,2985,2985,2990,2980,1133
20240723,133500,3023409770,2990,2985,2990,2980,1616
20240723,133400,3018585805,2980,2980,2985,2980,1724
20240723,133300,3013448280,2980,2985,2985,2980,875
20240723,133200,3010840325,2980,2985,2985,2980,611
20240723,133100,3009019270,2985,2985,2985,2985,2359
20240723,133000,3001977655,2990,2985,2990,2985,535
20240723,132900,3000379505,2985,2995,3005,2985,11252
20240723,132800,2966673055,2995,2990,3005,2990,1505
20240723,132700,2962158530,3000,2995,3005,2990,12171
20240723,132600,2925678215,2990,2990,2995,2985,2684
20240723,132500,2917645885,2990,2980,2990,2980,2452
20240723,132400,2910322540,2975,2985,2990,2975,2339
20240723,132300,2903350280,2980,2980,2980,2980,2583
20240723,132200,2895652940,2980,2980,2985,2975,874
20240723,132100,2893048715,2975,2980,2985,2975,2308
20240723,132000,2886167205,2985,2985,2985,2985,636
20240723,131900,2884268745,2985,2985,2990,2985,548
20240723,131800,2882632960,2990,2990,2990,2970,2142
20240723,131700,2876234040,2990,2975,2995,2975,12135
20240723,131600,2839973060,2975,2970,2975,2970,1564
20240723,131500,2835326600,2975,2975,2975,2970,1559
20240723,131400,2830690840,2975,2980,2980,2975,415
20240723,131300,2829454965,2975,2985,2985,2975,956
20240723,131200,2826610855,2980,2975,2980,2975,2837
20240723,131100,2818160735,2975,2970,2980,2970,1291
20240723,131000,2814320605,2980,2980,2980,2970,2166
20240723,130900,2807871750,2985,2980,2985,2975,1666
20240723,130800,2802905945,2980,2970,2980,2970,4667
20240723,130700,2789011980,2970,2965,2970,2965,1378
20240723,130600,2784919325,2970,2970,2970,2965,1158
20240723,130500,2781482335,2965,2965,2965,2965,761
20240723,130400,2779225970,2965,2960,2965,2960,2046
20240723,130300,2773165750,2960,2960,2965,2960,662
20240723,130200,2771205730,2960,2960,2960,2960,1013
20240723,130100,2768207250,2965,2965,2965,2960,1058
20240723,130000,2765071755,2965,2965,2970,2960,1084
20240723,125900,2761862805,2960,2960,2965,2960,1762
20240723,125800,2756640555,2965,2960,2965,2960,383
20240723,125700,2755505000,2955,2960,2960,2955,953
20240723,125600,2752688405,2960,2965,2965,2960,1823
20240723,125500,2747289520,2965,2960,2965,2960,460
20240723,125400,2745927895,2970,2960,2970,2960,877
20240723,125300,2743330380,2960,2955,2960,2955,3267
20240723,125200,2733675060,2955,2965,2965,2955,1404
20240723,125100,2729520330,2970,2965,2970,2965,492
20240723,125000,2728061045,2955,2960,2965,2955,1460
20240723,124900,2723737950,2960,2965,2965,2960,312
20240723,124800,2722813160,2965,2965,2965,2960,1021
20240723,124700,2719787950,2965,2960,2970,2960,2124
20240723,124600,2713494785,2960,2965,2965,2960,1162
20240723,124500,2710054680,2960,2965,2970,2960,381
20240723,124400,2708925490,2965,2960,2965,2960,758
20240723,124300,2706680810,2960,2960,2965,2960,2824
20240723,124200,2698313905,2960,2960,2960,2960,508
20240723,124100,2696810225,2960,2960,2960,2950,2178
20240723,124000,2690369535,2955,2960,2960,2955,509
20240723,123900,2688865435,2950,2955,2960,2950,2044
20240723,123800,2682825405,2955,2955,2960,2955,552
20240723,123700,2681192540,2960,2955,2960,2955,1149
20240723,123600,2677795520,2955,2955,2955,2955,1760
20240723,123500,2672594720,2955,2955,2955,2955,8673
20240723,123400,2646966005,2955,2955,2955,2955,1064
20240723,123300,2643821885,2960,2955,2965,2955,4682
20240723,123200,2629977780,2955,2960,2965,2955,1647
20240723,123100,2625103025,2960,2960,2965,2960,646
20240723,123000,2623190435,2960,2960,2965,2960,1275
20240723,122900,2619416400,2965,2965,2965,2965,558
20240723,122800,2617761930,2960,2965,2970,2960,7416
20240723,122700,2595804980,2960,2965,2965,2960,1702
20240723,122600,2590762575,2965,2960,2965,2960,1145
20240723,122500,2587367725,2965,2960,2965,2960,1611
20240723,122400,2582593665,2965,2965,2965,2965,181
20240723,122300,2582057000,2965,2965,2965,2960,1612
20240723,122200,2577280035,2965,2965,2970,2965,659
20240723,122100,2575325605,2960,2960,2965,2960,854
20240723,122000,2572797740,2960,2960,2965,2960,1695
20240723,121900,2567778650,2960,2960,2960,2960,631
20240723,121800,2565910890,2960,2965,2965,2960,7000
20240723,121700,2545173640,2965,2965,2965,2965,1241
20240723,121600,2541494075,2965,2965,2970,2965,1066
20240723,121500,2538333235,2965,2965,2970,2965,1048
20240723,121400,2535225910,2965,2970,2970,2965,2019
20240723,121300,2529239285,2975,2970,2975,2970,602
20240723,121200,2527450840,2970,2970,2970,2970,811
20240723,121100,2525042170,2965,2975,2975,2965,1513
20240723,121000,2520546100,2975,2975,2975,2975,868
20240723,120900,2517963800,2975,2970,2975,2965,1193
20240723,120800,2514421955,2970,2965,2970,2960,4224
20240723,120700,2501909335,2965,2960,2965,2960,2679
20240723,120600,2493978165,2965,2970,2970,2965,1063
20240723,120500,2490826050,2965,2965,2970,2965,321
20240723,120400,2489874270,2965,2965,2965,2965,1841
20240723,120300,2484415705,2965,2965,2965,2965,1465
20240723,120200,2480071980,2965,2965,2965,2965,1062
20240723,120100,2476923150,2970,2965,2970,2965,824
20240723,120000,2474478375,2965,2970,2970,2965,1582
20240723,115900,2469783710,2970,2970,2970,2970,1052
20240723,115800,2466659270,2970,2970,2970,2965,1030
20240723,115700,2463601550,2970,2975,2975,2970,897
20240723,115600,2460937170,2965,2965,2965,2965,500
20240723,115500,2459454670,2965,2970,2980,2965,6225
20240723,115400,2440933130,2970,2965,2970,2965,2430
20240723,115300,2433721315,2965,2970,2970,2965,4862
20240723,115200,2419284630,2975,2970,2975,2970,227
20240723,115100,2418609600,2975,2970,2980,2970,6321
20240723,115000,2399826095,2970,2960,2970,2960,1186
20240723,114900,2396303975,2960,2960,2965,2960,6431
20240723,114800,2377268115,2955,2965,2965,2955,1361
20240723,114700,2373237315,2955,2960,2965,2955,6246
20240723,114600,2354749160,2960,2970,2970,2960,1393
20240723,114500,2350616605,2970,2960,2970,2960,2021
20240723,114400,2344619150,2955,2965,2965,2955,955
20240723,114300,2341792895,2965,2965,2965,2965,1580
20240723,114200,2337108195,2960,2950,2965,2950,7342
20240723,114100,2315375045,2965,2960,2965,2955,11747
20240723,114000,2280653920,2955,2960,2960,2955,1340
20240723,113900,2276687810,2960,2955,2960,2955,1618
20240723,113800,2271904115,2960,2960,2960,2955,3267
20240723,113700,2262240740,2960,2965,2965,2955,468
20240723,113600,2260857705,2960,2965,2970,2950,15839
20240723,113500,2214034965,2960,2960,2960,2960,1901
20240723,113400,2208408005,2965,2965,2965,2965,4762
20240723,113300,2194288675,2965,2965,2965,2965,1282
20240723,113200,2190487545,2965,2970,2970,2965,1454
20240723,113100,2186176185,2970,2970,2970,2965,615
20240723,113000,2184350770,2970,2965,2970,2965,2533
20240723,112900,2176838850,2965,2965,2965,2965,760
20240723,112800,2174585450,2965,2965,2970,2965,1423
20240723,112700,2170366250,2965,2965,2965,2965,865
20240723,112600,2167801525,2970,2970,2970,2970,11
20240723,112500,2167768855,2970,2970,2975,2970,1802
20240723,112400,2162414415,2970,2965,2970,2965,833
20240723,112300,2159943200,2965,2970,2970,2965,658
20240723,112200,2157991730,2970,2970,2970,2965,2600
20240723,112100,2150275230,2970,2970,2970,2970,1956
20240723,112000,2144465910,2970,2980,2980,2970,4900
20240723,111900,2129868910,2970,2980,2980,2970,9596
20240723,111800,2101343810,2985,2975,2985,2975,1300
20240723,111700,2097471230,2970,2975,2975,2970,1795
20240723,111600,2092133605,2970,2995,2995,2965,8716
20240723,111500,2066225785,2995,2985,2995,2980,3720
20240723,111400,2055124100,2985,2985,2990,2985,2124
20240723,111300,2048776495,2990,2980,2990,2980,4894
20240723,111200,2034164325,2985,2985,2985,2985,1348
20240723,111100,2030140545,2985,2985,2985,2985,500
20240723,111000,2028648045,2990,2995,2995,2990,2643
20240723,110900,2020739990,3000,2990,3000,2990,1406
20240723,110800,2016531505,2995,3000,3000,2995,1547
20240723,110700,2011893005,2995,3000,3000,2995,978
20240723,110600,2008960760,2995,3000,3000,2995,1493
20240723,110500,2004482105,3000,2990,3000,2990,2392
20240723,110400,1997320905,2985,2980,2990,2980,3274
20240723,110300,1987543885,2985,2980,2990,2980,4574
20240723,110200,1973895435,2980,2985,2985,2975,839
20240723,110100,1971395220,2985,2990,2990,2985,4054
20240723,110000,1959274110,2990,2980,2990,2980,3737
20240723,105900,1948112310,2975,2975,2975,2975,1358
20240723,105800,1944072260,2975,2975,2975,2970,1577
20240723,105700,1939383475,2970,2975,2975,2970,1669
20240723,105600,1934424045,2975,2975,2975,2970,1171
20240723,105500,1930941980,2980,2980,2980,2975,11
20240723,105400,1930909215,2980,2960,2980,2960,4072
20240723,105300,1918800885,2965,2970,2980,2960,50717
20240723,105200,1768597700,2970,2980,2980,2970,1882
20240723,105100,1762997245,2970,2975,2975,2970,1890
20240723,105000,1757376400,2975,2975,2975,2970,1959
20240723,104900,1751556525,2970,2975,2975,2970,8874
20240723,104800,1725199395,2970,2975,2980,2970,7795
20240723,104700,1702010455,2980,2985,2985,2980,3551
20240723,104600,1691425975,2985,2985,2990,2985,643
20240723,104500,1689506580,2985,2985,2985,2985,785
20240723,104400,1687163355,2985,2985,2985,2980,2519
20240723,104300,1679644430,2985,2985,2985,2985,860
20240723,104200,1677077330,2990,2990,2990,2990,1072
20240723,104100,1673872050,2990,2995,2995,2990,1802
20240723,104000,1668481805,2995,3000,3000,2995,2218
20240723,103900,1661838745,3000,2995,3000,2995,748
20240723,103800,1659598480,2995,2995,2995,2995,777
20240723,103700,1657271365,2995,2995,2995,2990,1058
20240723,103600,1654102945,2995,2990,2995,2990,803
20240723,103500,1651700760,2995,2990,2995,2985,1513
20240723,103400,1647173365,2990,2990,2990,2985,6450
20240723,103300,1627900120,2990,2990,2990,2990,62
20240723,103200,1627714740,2990,2990,2990,2980,1763
20240723,103100,1622448340,2985,2985,2985,2985,500
20240723,103000,1620955840,2985,2980,2985,2980,1546
20240723,102900,1616347315,2980,2980,2990,2980,1055
20240723,102800,1613203325,2980,2980,2990,2980,568
20240723,102700,1611509080,2985,2985,2985,2985,500
20240723,102600,1610016580,2985,2985,2985,2980,1887
20240723,102500,1604386675,2985,2985,2985,2985,550
20240723,102400,1602744925,3000,3000,3000,3000,380
20240723,102300,1601604925,3000,2985,3000,2985,1094
20240723,102200,1598335705,2985,2985,2985,2985,559
20240723,102100,1596667090,2985,2985,2985,2980,10310
20240723,102000,1565937000,2985,2985,2985,2985,335
20240723,101900,1564937025,2985,2985,2985,2985,1158
20240723,101800,1561480395,2985,2985,2985,2985,1533
20240723,101700,1556904390,2985,2990,2990,2985,3204
20240723,101600,1547337145,2995,2995,2995,2995,588
20240723,101500,1545576085,3000,3000,3000,3000,841
20240723,101400,1543053085,3005,3005,3005,3005,529
20240723,101300,1541463440,3000,3005,3010,3000,1809
20240723,101200,1536026040,3000,3010,3010,3000,469
20240723,101100,1534615945,3015,3010,3015,3010,2392
20240723,101000,1527415975,3005,3000,3005,3000,2291
20240723,100900,1520534310,3000,3000,3000,3000,700
20240723,100800,1518434310,3000,2985,3005,2985,5361
20240723,100700,1502368985,2980,2990,2990,2980,656
20240723,100600,1500413300,2990,2980,2990,2980,4518
20240723,100500,1486933760,2980,2980,2980,2980,1774
20240723,100400,1481647240,2985,2985,2985,2980,2853
20240723,100300,1473136885,2990,2990,2990,2980,3646
20240723,100200,1462251565,2990,2995,3000,2990,5121
20240723,100100,1446916640,2995,2995,3000,2990,3424
20240723,100000,1436663265,3000,3005,3005,3000,2643
20240723,095900,1428733600,3005,3005,3005,3000,1019
20240723,095800,1425671795,3005,2990,3005,2990,8604
20240723,095700,1399846050,2995,2985,3000,2985,8635
20240723,095600,1374016595,2985,2985,2985,2980,4510
20240723,095500,1360559100,2975,2985,2985,2965,11307
20240723,095400,1326921505,2985,2985,2990,2980,3575
20240723,095300,1316253300,2990,2990,2990,2975,15932
20240723,095200,1268752205,2990,2990,2995,2990,9488
20240723,095100,1240382785,3000,3005,3005,2990,11718
20240723,095000,1205254040,3000,3005,3005,3000,3757
20240723,094900,1193981290,3000,3005,3005,3000,2307
20240723,094800,1187060170,3005,3005,3005,3000,508
20240723,094700,1185533925,3000,3000,3005,3000,3231
20240723,094600,1175840920,3000,3005,3015,3000,32464
20240723,094500,1078386190,3010,3005,3010,3005,9445
20240723,094400,1049967630,3010,3010,3010,3005,26184
20240723,094300,971167695,3010,3010,3010,3010,3988
20240723,094200,959163815,3010,3010,3015,3010,6900
20240723,094100,938394310,3015,3010,3015,3010,1488
20240723,094000,933915375,3010,3010,3015,3010,4954
20240723,093900,919003805,3010,3015,3015,3010,1543
20240723,093800,914355085,3015,3015,3015,3010,3106
20240723,093700,904991160,3010,3015,3015,3010,8435
20240723,093600,879576835,3010,3015,3015,3010,887
20240723,093500,876903600,3015,3015,3015,3010,7426
20240723,093400,854545050,3015,3015,3015,3010,2439
20240723,093300,847203585,3015,3015,3015,3010,5737
20240723,093200,829914880,3010,3015,3020,3010,7751
20240723,093100,806530490,3015,3015,3020,3005,4649
20240723,093000,792521710,3015,3020,3020,3010,1376
20240723,092900,788378340,3015,3015,3015,3005,9327
20240723,092800,760300225,3015,3025,3025,3015,5446
20240723,092700,743855125,3025,3015,3025,3015,2206
20240723,092600,737199990,3015,3015,3015,3005,6013
20240723,092500,719104625,3010,3035,3035,3010,26074
20240723,092400,640128790,3035,3045,3045,3035,6806
20240723,092300,619451600,3045,3045,3045,3045,6621
20240723,092200,599290655,3045,3045,3050,3045,2644
20240723,092100,591233485,3050,3055,3055,3050,7982
20240723,092000,566880270,3055,3060,3060,3050,10550
20240723,091900,534652205,3060,3060,3060,3055,5142
20240723,091800,518927685,3060,3065,3065,3050,2381
20240723,091700,511656005,3055,3060,3070,3050,13143
20240723,091600,471485040,3060,3070,3075,3060,13783
20240723,091500,429189260,3060,3065,3070,3055,9711
20240723,091400,399450185,3060,3080,3080,3060,14643
20240723,091300,354533620,3080,3090,3095,3080,8211
20240723,091200,329207065,3090,3090,3090,3085,2671
20240723,091100,320962560,3090,3090,3100,3085,9511
20240723,091000,291559875,3095,3100,3105,3085,15352
20240723,090900,243964715,3095,3085,3105,3080,12303
20240723,090800,205876790,3080,3100,3100,3080,2946
20240723,090700,196793965,3100,3080,3100,3080,6955
20240723,090600,175269075,3090,3080,3100,3080,7002
20240723,090500,153658675,3085,3095,3100,3080,2083
20240723,090400,147229750,3100,3065,3100,3065,19081
20240723,090300,88388805,3060,3065,3065,3060,2225
20240723,090200,81575695,3065,3080,3080,3065,9908
20240723,090100,51152275,3075,3080,3085,3075,625
20240723,090000,49228325,3085,3075,3085,3060,16035