stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,213300,647304640,4240,4240,4240,4240,2840
20240723,213200,647304640,4240,4240,4240,4240,0
20240723,213100,647304640,4240,4240,4240,4240,0
20240723,213000,647304640,4240,4240,4240,4240,0
20240723,212900,647304640,4240,4240,4240,4240,0
20240723,212800,647304640,4240,4240,4240,4240,0
20240723,212700,647304640,4240,4240,4240,4240,0
20240723,212600,647304640,4240,4240,4240,4240,0
20240723,212500,647304640,4240,4240,4240,4240,0
20240723,212400,647304640,4240,4240,4240,4240,0
20240723,212300,647304640,4240,4240,4240,4240,0
20240723,212200,647304640,4240,4240,4240,4240,0
20240723,212100,647304640,4240,4240,4240,4240,0
20240723,212000,647304640,4240,4240,4240,4240,0
20240723,211900,647304640,4240,4240,4240,4240,0
20240723,211800,647304640,4240,4240,4240,4240,0
20240723,211700,647304640,4240,4240,4240,4240,0
20240723,211600,647304640,4240,4240,4240,4240,0
20240723,211500,647304640,4240,4240,4240,4240,0
20240723,211400,647304640,4240,4240,4240,4240,0
20240723,211300,647304640,4240,4240,4240,4240,0
20240723,211200,647304640,4240,4240,4240,4240,0
20240723,211100,647304640,4240,4240,4240,4240,0
20240723,211000,647304640,4240,4240,4240,4240,0
20240723,210900,647304640,4240,4240,4240,4240,0
20240723,210800,647304640,4240,4240,4240,4240,0
20240723,210700,647304640,4240,4240,4240,4240,0
20240723,210600,647304640,4240,4240,4240,4240,0
20240723,210500,647304640,4240,4240,4240,4240,0
20240723,210400,647304640,4240,4240,4240,4240,0
20240723,210300,647304640,4240,4240,4240,4240,2840
20240723,210200,647304640,4240,4240,4240,4240,0
20240723,210100,647304640,4240,4240,4240,4240,0
20240723,210000,647304640,4240,4240,4240,4240,0
20240723,205900,647304640,4240,4240,4240,4240,0
20240723,205800,647304640,4240,4240,4240,4240,0
20240723,205700,647304640,4240,4240,4240,4240,0
20240723,205600,647304640,4240,4240,4240,4240,0
20240723,205500,647304640,4240,4240,4240,4240,0
20240723,205400,647304640,4240,4240,4240,4240,0
20240723,205300,647304640,4240,4240,4240,4240,0
20240723,205200,647304640,4240,4240,4240,4240,0
20240723,205100,647304640,4240,4240,4240,4240,0
20240723,205000,647304640,4240,4240,4240,4240,0
20240723,204900,647304640,4240,4240,4240,4240,0
20240723,204800,647304640,4240,4240,4240,4240,0
20240723,204700,647304640,4240,4240,4240,4240,0
20240723,204600,647304640,4240,4240,4240,4240,0
20240723,204500,647304640,4240,4240,4240,4240,0
20240723,204400,647304640,4240,4240,4240,4240,0
20240723,204300,647304640,4240,4240,4240,4240,0
20240723,204200,647304640,4240,4240,4240,4240,0
20240723,204100,647304640,4240,4240,4240,4240,0
20240723,204000,647304640,4240,4240,4240,4240,0
20240723,203900,647304640,4240,4240,4240,4240,0
20240723,203800,647304640,4240,4240,4240,4240,0
20240723,203700,647304640,4240,4240,4240,4240,0
20240723,203600,647304640,4240,4240,4240,4240,0
20240723,203500,647304640,4240,4240,4240,4240,0
20240723,203400,647304640,4240,4240,4240,4240,0
20240723,203300,647304640,4240,4240,4240,4240,2840
20240723,203200,647304640,4240,4240,4240,4240,0
20240723,203100,647304640,4240,4240,4240,4240,0
20240723,203000,647304640,4240,4240,4240,4240,0
20240723,202900,647304640,4240,4240,4240,4240,0
20240723,202800,647304640,4240,4240,4240,4240,0
20240723,202700,647304640,4240,4240,4240,4240,0
20240723,202600,647304640,4240,4240,4240,4240,0
20240723,202500,647304640,4240,4240,4240,4240,0
20240723,202400,647304640,4240,4240,4240,4240,0
20240723,202300,647304640,4240,4240,4240,4240,0
20240723,202200,647304640,4240,4240,4240,4240,0
20240723,202100,647304640,4240,4240,4240,4240,0
20240723,202000,647304640,4240,4240,4240,4240,0
20240723,201900,647304640,4240,4240,4240,4240,0
20240723,201800,647304640,4240,4240,4240,4240,0
20240723,201700,647304640,4240,4240,4240,4240,0
20240723,201600,647304640,4240,4240,4240,4240,0
20240723,201500,647304640,4240,4240,4240,4240,0
20240723,201400,647304640,4240,4240,4240,4240,0
20240723,201300,647304640,4240,4240,4240,4240,0
20240723,201200,647304640,4240,4240,4240,4240,0
20240723,201100,647304640,4240,4240,4240,4240,0
20240723,201000,647304640,4240,4240,4240,4240,0
20240723,200900,647304640,4240,4240,4240,4240,0
20240723,200800,647304640,4240,4240,4240,4240,0
20240723,200700,647304640,4240,4240,4240,4240,0
20240723,200600,647304640,4240,4240,4240,4240,0
20240723,200500,647304640,4240,4240,4240,4240,0
20240723,200400,647304640,4240,4240,4240,4240,0
20240723,200300,647304640,4240,4240,4240,4240,2840
20240723,200200,647304640,4240,4240,4240,4240,0
20240723,200100,647304640,4240,4240,4240,4240,0
20240723,200000,647304640,4240,4240,4240,4240,0
20240723,195900,647304640,4240,4240,4240,4240,0
20240723,195800,647304640,4240,4240,4240,4240,0
20240723,195700,647304640,4240,4240,4240,4240,0
20240723,195600,647304640,4240,4240,4240,4240,0
20240723,195500,647304640,4240,4240,4240,4240,0
20240723,195400,647304640,4240,4240,4240,4240,0
20240723,195300,647304640,4240,4240,4240,4240,0
20240723,195200,647304640,4240,4240,4240,4240,0
20240723,195100,647304640,4240,4240,4240,4240,0
20240723,195000,647304640,4240,4240,4240,4240,0
20240723,194900,647304640,4240,4240,4240,4240,0
20240723,194800,647304640,4240,4240,4240,4240,0
20240723,194700,647304640,4240,4240,4240,4240,0
20240723,194600,647304640,4240,4240,4240,4240,0
20240723,194500,647304640,4240,4240,4240,4240,0
20240723,194400,647304640,4240,4240,4240,4240,0
20240723,194300,647304640,4240,4240,4240,4240,0
20240723,194200,647304640,4240,4240,4240,4240,0
20240723,194100,647304640,4240,4240,4240,4240,0
20240723,194000,647304640,4240,4240,4240,4240,0
20240723,193900,647304640,4240,4240,4240,4240,0
20240723,193800,647304640,4240,4240,4240,4240,0
20240723,193700,647304640,4240,4240,4240,4240,0
20240723,193600,647304640,4240,4240,4240,4240,0
20240723,193500,647304640,4240,4240,4240,4240,0
20240723,193400,647304640,4240,4240,4240,4240,0
20240723,193300,647304640,4240,4240,4240,4240,2840
20240723,193200,647304640,4240,4240,4240,4240,0
20240723,193100,647304640,4240,4240,4240,4240,0
20240723,193000,647304640,4240,4240,4240,4240,0
20240723,192900,647304640,4240,4240,4240,4240,0
20240723,192800,647304640,4240,4240,4240,4240,0
20240723,192700,647304640,4240,4240,4240,4240,0
20240723,192600,647304640,4240,4240,4240,4240,0
20240723,192500,647304640,4240,4240,4240,4240,0
20240723,192400,647304640,4240,4240,4240,4240,0
20240723,192300,647304640,4240,4240,4240,4240,0
20240723,192200,647304640,4240,4240,4240,4240,0
20240723,192100,647304640,4240,4240,4240,4240,0
20240723,192000,647304640,4240,4240,4240,4240,0
20240723,191900,647304640,4240,4240,4240,4240,0
20240723,191800,647304640,4240,4240,4240,4240,0
20240723,191700,647304640,4240,4240,4240,4240,0
20240723,191600,647304640,4240,4240,4240,4240,0
20240723,191500,647304640,4240,4240,4240,4240,0
20240723,191400,647304640,4240,4240,4240,4240,0
20240723,191300,647304640,4240,4240,4240,4240,0
20240723,191200,647304640,4240,4240,4240,4240,0
20240723,191100,647304640,4240,4240,4240,4240,0
20240723,191000,647304640,4240,4240,4240,4240,0
20240723,190900,647304640,4240,4240,4240,4240,0
20240723,190800,647304640,4240,4240,4240,4240,0
20240723,190700,647304640,4240,4240,4240,4240,0
20240723,190600,647304640,4240,4240,4240,4240,0
20240723,190500,647304640,4240,4240,4240,4240,0
20240723,190400,647304640,4240,4240,4240,4240,0
20240723,190300,647304640,4240,4240,4240,4240,2840
20240723,190200,647304640,4240,4240,4240,4240,0
20240723,190100,647304640,4240,4240,4240,4240,0
20240723,190000,647304640,4240,4240,4240,4240,0
20240723,185900,647304640,4240,4240,4240,4240,0
20240723,185800,647304640,4240,4240,4240,4240,0
20240723,185700,647304640,4240,4240,4240,4240,0
20240723,185600,647304640,4240,4240,4240,4240,0
20240723,185500,647304640,4240,4240,4240,4240,0
20240723,185400,647304640,4240,4240,4240,4240,0
20240723,185300,647304640,4240,4240,4240,4240,0
20240723,185200,647304640,4240,4240,4240,4240,0
20240723,185100,647304640,4240,4240,4240,4240,0
20240723,185000,647304640,4240,4240,4240,4240,0
20240723,184900,647304640,4240,4240,4240,4240,0
20240723,184800,647304640,4240,4240,4240,4240,0
20240723,184700,647304640,4240,4240,4240,4240,0
20240723,184600,647304640,4240,4240,4240,4240,0
20240723,184500,647304640,4240,4240,4240,4240,0
20240723,184400,647304640,4240,4240,4240,4240,0
20240723,184300,647304640,4240,4240,4240,4240,0
20240723,184200,647304640,4240,4240,4240,4240,0
20240723,184100,647304640,4240,4240,4240,4240,0
20240723,184000,647304640,4240,4240,4240,4240,0
20240723,183900,647304640,4240,4240,4240,4240,0
20240723,183800,647304640,4240,4240,4240,4240,0
20240723,183700,647304640,4240,4240,4240,4240,0
20240723,183600,647304640,4240,4240,4240,4240,0
20240723,183500,647304640,4240,4240,4240,4240,0
20240723,183400,647304640,4240,4240,4240,4240,0
20240723,183300,647304640,4240,4240,4240,4240,2840
20240723,183200,647304640,4240,4240,4240,4240,0
20240723,183100,647304640,4240,4240,4240,4240,0
20240723,183000,647304640,4240,4240,4240,4240,0
20240723,182900,647304640,4240,4240,4240,4240,0
20240723,182800,647304640,4240,4240,4240,4240,0
20240723,182700,647304640,4240,4240,4240,4240,0
20240723,182600,647304640,4240,4240,4240,4240,0
20240723,182500,647304640,4240,4240,4240,4240,0
20240723,182400,647304640,4240,4240,4240,4240,0
20240723,182300,647304640,4240,4240,4240,4240,0
20240723,182200,647304640,4240,4240,4240,4240,0
20240723,182100,647304640,4240,4240,4240,4240,0
20240723,182000,647304640,4240,4240,4240,4240,0
20240723,181900,647304640,4240,4240,4240,4240,0
20240723,181800,647304640,4240,4240,4240,4240,0
20240723,181700,647304640,4240,4240,4240,4240,0
20240723,181600,647304640,4240,4240,4240,4240,0
20240723,181500,647304640,4240,4240,4240,4240,0
20240723,181400,647304640,4240,4240,4240,4240,0
20240723,181300,647304640,4240,4240,4240,4240,0
20240723,181200,647304640,4240,4240,4240,4240,0
20240723,181100,647304640,4240,4240,4240,4240,0
20240723,181000,647304640,4240,4240,4240,4240,0
20240723,180900,647304640,4240,4240,4240,4240,0
20240723,180800,647304640,4240,4240,4240,4240,0
20240723,180700,647304640,4240,4240,4240,4240,0
20240723,180600,647304640,4240,4240,4240,4240,0
20240723,180500,647304640,4240,4240,4240,4240,0
20240723,180400,647304640,4240,4240,4240,4240,0
20240723,180300,647304640,4240,4240,4240,4240,2840
20240723,180200,647304640,4240,4240,4240,4240,0
20240723,180100,647304640,4240,4240,4240,4240,0
20240723,180000,647304640,4240,4240,4240,4240,0
20240723,175900,647304640,4240,4240,4240,4240,0
20240723,175800,647304640,4240,4240,4240,4240,0
20240723,175700,647304640,4240,4240,4240,4240,0
20240723,175600,647304640,4240,4240,4240,4240,0
20240723,175500,647304640,4240,4240,4240,4240,0
20240723,175400,647304640,4240,4240,4240,4240,0
20240723,175300,647304640,4240,4240,4240,4240,0
20240723,175200,647304640,4240,4240,4240,4240,0
20240723,175100,647304640,4240,4240,4240,4240,0
20240723,175000,647304640,4240,4240,4240,4240,0
20240723,174900,647304640,4240,4240,4240,4240,0
20240723,174800,647304640,4240,4240,4240,4240,0
20240723,174700,647304640,4240,4240,4240,4240,0
20240723,174600,647304640,4240,4240,4240,4240,0
20240723,174500,647304640,4240,4240,4240,4240,0
20240723,174400,647304640,4240,4240,4240,4240,0
20240723,174300,647304640,4240,4240,4240,4240,0
20240723,174200,647304640,4240,4240,4240,4240,0
20240723,174100,647304640,4240,4240,4240,4240,0
20240723,174000,647304640,4240,4240,4240,4240,0
20240723,173900,647304640,4240,4240,4240,4240,0
20240723,173800,647304640,4240,4240,4240,4240,0
20240723,173700,647304640,4240,4240,4240,4240,0
20240723,173600,647304640,4240,4240,4240,4240,0
20240723,173500,647304640,4240,4240,4240,4240,0
20240723,173400,647304640,4240,4240,4240,4240,0
20240723,173300,647304640,4240,4240,4240,4240,2840
20240723,173200,647304640,4240,4240,4240,4240,0
20240723,173100,647304640,4240,4240,4240,4240,0
20240723,173000,647304640,4240,4240,4240,4240,0
20240723,172900,647304640,4240,4240,4240,4240,0
20240723,172800,647304640,4240,4240,4240,4240,0
20240723,172700,647304640,4240,4240,4240,4240,0
20240723,172600,647304640,4240,4240,4240,4240,0
20240723,172500,647304640,4240,4240,4240,4240,0
20240723,172400,647304640,4240,4240,4240,4240,0
20240723,172300,647304640,4240,4240,4240,4240,0
20240723,172200,647304640,4240,4240,4240,4240,0
20240723,172100,647304640,4240,4240,4240,4240,0
20240723,172000,647304640,4240,4240,4240,4240,0
20240723,171900,647304640,4240,4240,4240,4240,0
20240723,171800,647304640,4240,4240,4240,4240,0
20240723,171700,647304640,4240,4240,4240,4240,0
20240723,171600,647304640,4240,4240,4240,4240,0
20240723,171500,647304640,4240,4240,4240,4240,0
20240723,171400,647304640,4240,4240,4240,4240,0
20240723,171300,647304640,4240,4240,4240,4240,0
20240723,171200,647304640,4240,4240,4240,4240,0
20240723,171100,647304640,4240,4240,4240,4240,0
20240723,171000,647304640,4240,4240,4240,4240,0
20240723,170900,647304640,4240,4240,4240,4240,0
20240723,170800,647304640,4240,4240,4240,4240,0
20240723,170700,647304640,4240,4240,4240,4240,0
20240723,170600,647304640,4240,4240,4240,4240,0
20240723,170500,647304640,4240,4240,4240,4240,0
20240723,170400,647304640,4240,4240,4240,4240,0
20240723,170300,647304640,4240,4240,4240,4240,2840
20240723,170200,647304640,4240,4240,4240,4240,0
20240723,170100,647304640,4240,4240,4240,4240,0
20240723,170000,647304640,4240,4240,4240,4240,0
20240723,165900,647304640,4240,4240,4240,4240,0
20240723,165800,647304640,4240,4240,4240,4240,0
20240723,165700,647304640,4240,4240,4240,4240,0
20240723,165600,647304640,4240,4240,4240,4240,0
20240723,165500,647304640,4240,4240,4240,4240,0
20240723,165400,647304640,4240,4240,4240,4240,0
20240723,165300,647304640,4240,4240,4240,4240,0
20240723,165200,647304640,4240,4240,4240,4240,0
20240723,165100,647304640,4240,4240,4240,4240,0
20240723,165000,647304640,4240,4240,4240,4240,0
20240723,164900,647304640,4240,4240,4240,4240,0
20240723,164800,647304640,4240,4240,4240,4240,0
20240723,164700,647304640,4240,4240,4240,4240,0
20240723,164600,647304640,4240,4240,4240,4240,0
20240723,164500,647304640,4240,4240,4240,4240,0
20240723,164400,647304640,4240,4240,4240,4240,0
20240723,164300,647304640,4240,4240,4240,4240,0
20240723,164200,647304640,4240,4240,4240,4240,0
20240723,164100,647304640,4240,4240,4240,4240,0
20240723,164000,647304640,4240,4240,4240,4240,0
20240723,163900,647304640,4240,4240,4240,4240,0
20240723,163800,647304640,4240,4240,4240,4240,0
20240723,163700,647304640,4240,4240,4240,4240,0
20240723,163600,647304640,4240,4240,4240,4240,0
20240723,163500,647304640,4240,4240,4240,4240,0
20240723,163400,647304640,4240,4240,4240,4240,0
20240723,163300,647304640,4240,4240,4240,4240,2840
20240723,163200,647304640,4240,4240,4240,4240,0
20240723,163100,647304640,4240,4240,4240,4240,0
20240723,163000,647304640,4240,4240,4240,4240,0
20240723,162900,647304640,4240,4240,4240,4240,0
20240723,162800,647304640,4240,4240,4240,4240,0
20240723,162700,647304640,4240,4240,4240,4240,0
20240723,162600,647304640,4240,4240,4240,4240,0
20240723,162500,647304640,4240,4240,4240,4240,0
20240723,162400,647304640,4240,4240,4240,4240,0
20240723,162300,647304640,4240,4240,4240,4240,0
20240723,162200,647304640,4240,4240,4240,4240,0
20240723,162100,647304640,4240,4240,4240,4240,0
20240723,162000,647304640,4240,4240,4240,4240,0
20240723,161900,647304640,4240,4240,4240,4240,0
20240723,161800,647304640,4240,4240,4240,4240,0
20240723,161700,647304640,4240,4240,4240,4240,0
20240723,161600,647304640,4240,4240,4240,4240,0
20240723,161500,647304640,4240,4240,4240,4240,0
20240723,161400,647304640,4240,4240,4240,4240,0
20240723,161300,647304640,4240,4240,4240,4240,0
20240723,161200,647304640,4240,4240,4240,4240,0
20240723,161100,647304640,4240,4240,4240,4240,0
20240723,161000,647304640,4240,4240,4240,4240,0
20240723,160900,647304640,4240,4240,4240,4240,0
20240723,160800,647304640,4240,4240,4240,4240,0
20240723,160700,647304640,4240,4240,4240,4240,0
20240723,160600,647304640,4240,4240,4240,4240,0
20240723,160500,647304640,4240,4240,4240,4240,0
20240723,160400,647304640,4240,4240,4240,4240,0
20240723,160300,647304640,4240,4240,4240,4240,2840
20240723,160200,647304640,4240,4240,4240,4240,0
20240723,160100,647304640,4240,4240,4240,4240,0
20240723,160000,647304640,4240,4240,4240,4240,0
20240723,155900,647304640,4240,4240,4240,4240,0
20240723,155800,647304640,4240,4240,4240,4240,0
20240723,155700,647304640,4240,4240,4240,4240,0
20240723,155600,647304640,4240,4240,4240,4240,0
20240723,155500,647304640,4240,4240,4240,4240,0
20240723,155400,647304640,4240,4240,4240,4240,0
20240723,155300,647304640,4240,4240,4240,4240,0
20240723,155200,647304640,4240,4240,4240,4240,0
20240723,155100,647304640,4240,4240,4240,4240,0
20240723,155000,647304640,4240,4240,4240,4240,0
20240723,154900,647304640,4240,4240,4240,4240,0
20240723,154800,647304640,4240,4240,4240,4240,0
20240723,154700,647304640,4240,4240,4240,4240,0
20240723,154600,647304640,4240,4240,4240,4240,0
20240723,154500,647304640,4240,4240,4240,4240,0
20240723,154400,647304640,4240,4240,4240,4240,0
20240723,154300,647304640,4240,4240,4240,4240,0
20240723,154200,647304640,4240,4240,4240,4240,0
20240723,154100,647304640,4240,4240,4240,4240,0
20240723,154000,647304640,4240,4240,4240,4240,0
20240723,153900,647304640,4240,4240,4240,4240,0
20240723,153800,647304640,4240,4240,4240,4240,0
20240723,153700,647304640,4240,4240,4240,4240,0
20240723,153600,647304640,4240,4240,4240,4240,0
20240723,153500,647304640,4240,4240,4240,4240,0
20240723,153400,647304640,4240,4240,4240,4240,0
20240723,153300,647304640,4240,4240,4240,4240,2840
20240723,153200,647304640,4240,4240,4240,4240,0
20240723,153100,647304640,4240,4240,4240,4240,0
20240723,153000,647304640,4240,4240,4240,4240,2840
20240723,152900,635263040,4190,4190,4190,4190,0
20240723,152800,635263040,4190,4190,4190,4190,0
20240723,152700,635263040,4190,4190,4190,4190,0
20240723,152600,635263040,4190,4190,4190,4190,0
20240723,152500,635263040,4190,4190,4190,4190,0
20240723,152400,635263040,4190,4190,4190,4190,0
20240723,152300,635263040,4190,4190,4190,4190,0
20240723,152200,635263040,4190,4190,4190,4190,0
20240723,152100,635263040,4190,4190,4190,4190,0
20240723,152000,635263040,4190,4190,4190,4190,0
20240723,151900,635263040,4190,4175,4190,4165,958
20240723,151800,631264465,4175,4175,4175,4175,38
20240723,151700,631105815,4190,4170,4195,4165,624
20240723,151600,628503870,4170,4175,4195,4170,755
20240723,151500,625354275,4190,4180,4200,4170,6313
20240723,151400,598987460,4180,4185,4185,4180,721
20240723,151300,595972430,4185,4200,4200,4185,682
20240723,151200,593115180,4200,4205,4205,4200,275
20240723,151100,591960030,4200,4200,4200,4200,123
20240723,151000,591443430,4210,4210,4210,4200,826
20240723,150900,587972250,4210,4210,4210,4210,299
20240723,150800,586713460,4210,4210,4210,4210,30
20240723,150700,586587160,4210,4210,4210,4210,302
20240723,150600,585315740,4210,4200,4210,4200,224
20240723,150500,584374810,4200,4200,4200,4200,519
20240723,150400,582195010,4200,4205,4205,4200,123
20240723,150300,581677910,4205,4205,4205,4205,1003
20240723,150200,577460295,4200,4190,4200,4185,2159
20240723,150100,568397630,4200,4200,4200,4200,19
20240723,150000,568317830,4200,4195,4200,4185,504
20240723,145900,566203565,4200,4195,4200,4195,677
20240723,145800,563363545,4200,4190,4200,4190,305
20240723,145700,562084065,4190,4185,4190,4185,219
20240723,145600,561167500,4185,4175,4185,4175,1533
20240723,145500,554767195,4175,4185,4185,4175,2099
20240723,145400,546002845,4200,4200,4200,4200,0
20240723,145300,546002845,4200,4200,4200,4200,31
20240723,145200,545872645,4200,4200,4200,4200,3
20240723,145100,545860045,4200,4195,4200,4195,377
20240723,145000,544277020,4175,4180,4180,4175,950
20240723,144900,540309760,4180,4195,4195,4180,330
20240723,144800,538929910,4195,4195,4200,4195,610
20240723,144700,536370935,4175,4175,4175,4175,0
20240723,144600,536370935,4175,4175,4175,4175,477
20240723,144500,534379460,4170,4180,4180,4170,1871
20240723,144400,526566755,4185,4185,4185,4185,0
20240723,144300,526566755,4185,4185,4185,4185,100
20240723,144200,526148255,4185,4195,4195,4185,160
20240723,144100,525478505,4200,4185,4200,4185,512
20240723,144000,523335660,4200,4180,4200,4180,2342
20240723,143900,513530235,4185,4180,4185,4180,79
20240723,143800,513199960,4180,4180,4180,4180,21
20240723,143700,513112180,4185,4185,4185,4155,111
20240723,143600,512647675,4155,4170,4170,4155,3963
20240723,143500,496170820,4170,4190,4190,4170,7
20240723,143400,496141510,4160,4185,4185,4160,2600
20240723,143300,485307050,4180,4180,4190,4180,707
20240723,143200,482351720,4180,4195,4195,4180,266
20240723,143100,481239810,4200,4200,4205,4200,233
20240723,143000,480261195,4200,4200,4205,4195,31
20240723,142900,480130930,4205,4195,4205,4195,1010
20240723,142800,475885985,4205,4195,4205,4195,213
20240723,142700,474992380,4200,4180,4200,4180,153
20240723,142600,474351380,4200,4190,4200,4190,566
20240723,142500,471979830,4180,4180,4180,4180,575
20240723,142400,469576330,4180,4180,4180,4180,172
20240723,142300,468857370,4210,4195,4210,4180,2246
20240723,142200,459423915,4195,4185,4195,4185,754
20240723,142100,456264040,4185,4170,4185,4165,3046
20240723,142000,443529565,4150,4150,4170,4150,522
20240723,141900,441362615,4150,4165,4170,4150,4274
20240723,141800,423609400,4185,4170,4185,4155,3924
20240723,141700,407282165,4165,4180,4180,4165,30
20240723,141600,407157100,4200,4180,4200,4180,168
20240723,141500,406454820,4165,4210,4210,4165,2946
20240723,141400,394178680,4210,4200,4210,4200,589
20240723,141300,391699395,4210,4195,4210,4170,2031
20240723,141200,383214475,4190,4200,4200,4190,351
20240723,141100,381743765,4190,4210,4210,4190,2402
20240723,141000,371670320,4200,4200,4200,4200,0
20240723,140900,371670320,4200,4200,4200,4200,0
20240723,140800,371670320,4200,4220,4220,4200,65
20240723,140700,371396340,4200,4210,4210,4200,411
20240723,140600,369669800,4210,4210,4210,4205,449
20240723,140500,367780785,4220,4220,4220,4220,20
20240723,140400,367696385,4220,4220,4220,4220,8
20240723,140300,367662625,4220,4220,4220,4220,81
20240723,140200,367320805,4220,4220,4220,4220,21
20240723,140100,367232185,4210,4210,4210,4210,0
20240723,140000,367232185,4210,4210,4220,4210,40
20240723,135900,367063765,4220,4220,4220,4220,0
20240723,135800,367063765,4220,4220,4220,4220,35
20240723,135700,366916065,4220,4195,4220,4195,40
20240723,135600,366748165,4225,4200,4225,4195,701
20240723,135500,363802720,4200,4225,4225,4200,691
20240723,135400,360900495,4205,4220,4220,4205,50
20240723,135300,360689940,4225,4225,4225,4225,1
20240723,135200,360685715,4225,4220,4225,4220,104
20240723,135100,360246825,4225,4200,4225,4200,221
20240723,135000,359318550,4230,4230,4230,4200,1163
20240723,134900,354427380,4225,4220,4225,4220,113
20240723,134800,353950020,4220,4205,4220,4200,8056
20240723,134700,320105315,4205,4205,4205,4205,23
20240723,134600,320008600,4205,4205,4205,4205,0
20240723,134500,320008600,4205,4220,4220,4205,303
20240723,134400,318734035,4205,4210,4210,4205,609
20240723,134300,316170885,4230,4230,4230,4230,0
20240723,134200,316170885,4230,4230,4230,4205,2009
20240723,134100,307714650,4230,4225,4230,4220,494
20240723,134000,305628405,4230,4230,4230,4230,1
20240723,133900,305624175,4230,4230,4230,4230,55
20240723,133800,305391525,4220,4235,4235,4220,3479
20240723,133700,290709440,4235,4230,4235,4230,60
20240723,133600,290455345,4235,4235,4235,4235,1
20240723,133500,290451110,4235,4235,4235,4220,1689
20240723,133400,283319295,4230,4235,4240,4230,278
20240723,133300,282141965,4240,4245,4245,4235,1326
20240723,133200,276517975,4250,4265,4265,4250,365
20240723,133100,274966435,4265,4270,4270,4265,2
20240723,133000,274957900,4265,4260,4265,4260,61
20240723,132900,274697985,4270,4270,4270,4270,0
20240723,132800,274697985,4270,4270,4270,4270,2
20240723,132700,274689445,4265,4265,4265,4265,0
20240723,132600,274689445,4265,4265,4265,4265,1
20240723,132500,274685180,4270,4265,4270,4265,12
20240723,132400,274633990,4270,4265,4270,4265,21
20240723,132300,274544420,4265,4265,4270,4265,202
20240723,132200,273682855,4265,4260,4265,4260,58
20240723,132100,273435490,4265,4240,4265,4240,3718
20240723,132000,257634360,4250,4245,4250,4240,648
20240723,131900,254881380,4245,4255,4255,4245,1449
20240723,131800,248721260,4255,4255,4260,4255,25
20240723,131700,248614880,4255,4260,4260,4255,4
20240723,131600,248597845,4260,4260,4260,4260,322
20240723,131500,247226125,4260,4260,4260,4260,230
20240723,131400,246246325,4260,4265,4265,4260,185
20240723,131300,245458160,4260,4270,4270,4255,2677
20240723,131200,234053340,4270,4270,4270,4265,2700
20240723,131100,222533945,4270,4280,4280,4270,26
20240723,131000,222422850,4280,4280,4280,4280,60
20240723,130900,222166050,4280,4280,4280,4280,0
20240723,130800,222166050,4280,4280,4280,4280,345
20240723,130700,220689450,4280,4275,4280,4275,54
20240723,130600,220458595,4280,4275,4280,4275,11
20240723,130500,220411565,4280,4275,4280,4275,135
20240723,130400,219834435,4275,4275,4275,4275,205
20240723,130300,218958060,4275,4275,4275,4275,0
20240723,130200,218958060,4275,4270,4275,4270,155
20240723,130100,218295960,4275,4270,4275,4270,143
20240723,130000,217684685,4275,4275,4275,4270,184
20240723,125900,216898335,4275,4275,4275,4275,111
20240723,125800,216423810,4275,4275,4275,4275,0
20240723,125700,216423810,4275,4280,4280,4275,13
20240723,125600,216368230,4275,4275,4275,4275,0
20240723,125500,216368230,4275,4275,4275,4275,10
20240723,125400,216325480,4275,4275,4280,4275,342
20240723,125300,214863425,4280,4280,4280,4275,12
20240723,125200,214812115,4280,4275,4280,4275,401
20240723,125100,213097835,4285,4285,4285,4285,2
20240723,125000,213089265,4285,4275,4285,4275,12
20240723,124900,213037955,4270,4280,4280,4270,516
20240723,124800,210834045,4275,4275,4275,4275,10
20240723,124700,210791295,4285,4285,4285,4285,0
20240723,124600,210791295,4285,4275,4285,4275,321
20240723,124500,209419010,4285,4280,4285,4280,102
20240723,124400,208982405,4275,4275,4275,4275,0
20240723,124300,208982405,4275,4275,4275,4275,41
20240723,124200,208807130,4275,4280,4280,4275,408
20240723,124100,207062885,4285,4275,4285,4270,253
20240723,124000,205982390,4275,4275,4275,4275,0
20240723,123900,205982390,4275,4280,4280,4275,50
20240723,123800,205768590,4285,4285,4285,4285,0
20240723,123700,205768590,4285,4285,4285,4285,2
20240723,123600,205760020,4285,4285,4285,4285,4
20240723,123500,205742880,4285,4285,4285,4285,1
20240723,123400,205738595,4275,4285,4285,4275,70
20240723,123300,205439335,4275,4285,4285,4275,185
20240723,123200,204648450,4285,4285,4285,4285,3
20240723,123100,204635595,4280,4280,4280,4280,490
20240723,123000,202538395,4280,4285,4285,4280,438
20240723,122900,200663750,4280,4280,4280,4280,617
20240723,122800,198022990,4285,4285,4285,4285,201
20240723,122700,197161705,4290,4290,4290,4290,0
20240723,122600,197161705,4290,4290,4290,4290,30
20240723,122500,197033005,4300,4300,4300,4300,0
20240723,122400,197033005,4300,4280,4300,4280,13
20240723,122300,196977200,4295,4295,4295,4295,102
20240723,122200,196539110,4280,4295,4295,4280,420
20240723,122100,194739185,4300,4300,4300,4300,0
20240723,122000,194739185,4300,4300,4300,4300,0
20240723,121900,194739185,4300,4290,4300,4290,3
20240723,121800,194726295,4300,4300,4300,4300,23
20240723,121700,194627395,4300,4300,4300,4300,0
20240723,121600,194627395,4300,4290,4300,4290,109
20240723,121500,194159335,4290,4300,4300,4290,321
20240723,121400,192781220,4300,4300,4300,4300,102
20240723,121300,192342620,4300,4290,4300,4290,264
20240723,121200,191207740,4300,4300,4300,4300,1
20240723,121100,191203440,4295,4295,4295,4295,0
20240723,121000,191203440,4295,4295,4295,4295,1
20240723,120900,191199145,4280,4280,4280,4280,0
20240723,120800,191199145,4280,4280,4280,4280,98
20240723,120700,190779705,4300,4300,4300,4300,0
20240723,120600,190779705,4300,4280,4300,4280,30
20240723,120500,190650905,4280,4285,4285,4280,120
20240723,120400,190137300,4280,4280,4280,4280,0
20240723,120300,190137300,4280,4280,4280,4280,1
20240723,120200,190133020,4280,4310,4310,4280,304
20240723,120100,188829355,4310,4305,4310,4305,4
20240723,120000,188812130,4305,4300,4305,4300,40
20240723,115900,188640120,4295,4295,4295,4295,157
20240723,115800,187965805,4310,4310,4310,4310,0
20240723,115700,187965805,4310,4310,4310,4310,0
20240723,115600,187965805,4310,4310,4310,4310,0
20240723,115500,187965805,4310,4310,4310,4310,0
20240723,115400,187965805,4310,4310,4310,4310,0
20240723,115300,187965805,4310,4290,4315,4290,28
20240723,115200,187845295,4315,4315,4315,4315,7
20240723,115100,187815090,4315,4305,4315,4305,85
20240723,115000,187448755,4275,4300,4300,4270,2107
20240723,114900,178425465,4315,4315,4315,4315,0
20240723,114800,178425465,4315,4315,4315,4315,47
20240723,114700,178222660,4315,4315,4315,4315,4
20240723,114600,178205400,4315,4315,4315,4315,9
20240723,114500,178166565,4315,4315,4315,4315,0
20240723,114400,178166565,4315,4315,4315,4315,0
20240723,114300,178166565,4315,4295,4315,4295,2
20240723,114200,178157955,4295,4300,4300,4295,83
20240723,114100,177801465,4295,4295,4295,4295,41
20240723,114000,177625370,4295,4300,4300,4295,150
20240723,113900,176980610,4315,4315,4315,4315,79
20240723,113800,176639725,4315,4310,4315,4310,333
20240723,113700,175204080,4315,4305,4315,4305,220
20240723,113600,174255525,4295,4295,4295,4295,3
20240723,113500,174242640,4310,4310,4310,4290,2194
20240723,113400,164808160,4310,4310,4310,4310,248
20240723,113300,163739280,4310,4310,4310,4310,67
20240723,113200,163450510,4310,4310,4310,4310,3
20240723,113100,163437580,4315,4315,4315,4315,10
20240723,113000,163394430,4310,4320,4320,4310,600
20240723,112900,160806775,4340,4340,4340,4340,0
20240723,112800,160806775,4340,4340,4340,4340,0
20240723,112700,160806775,4340,4340,4340,4340,0
20240723,112600,160806775,4340,4330,4340,4330,220
20240723,112500,159852065,4315,4315,4315,4315,0
20240723,112400,159852065,4315,4315,4340,4315,113
20240723,112300,159364385,4310,4310,4310,4310,0
20240723,112200,159364385,4310,4310,4310,4310,10
20240723,112100,159321285,4315,4315,4315,4315,0
20240723,112000,159321285,4315,4310,4315,4310,11
20240723,111900,159273870,4310,4310,4310,4310,16
20240723,111800,159204910,4310,4310,4310,4310,6
20240723,111700,159179050,4300,4300,4300,4300,0
20240723,111600,159179050,4300,4300,4300,4300,7
20240723,111500,159148950,4300,4305,4305,4300,98
20240723,111400,158727510,4305,4320,4320,4305,500
20240723,111300,156568170,4320,4320,4320,4320,47
20240723,111200,156365130,4300,4300,4300,4300,200
20240723,111100,155505130,4300,4315,4320,4300,1188
20240723,111000,150388590,4315,4315,4315,4315,0
20240723,110900,150388590,4315,4315,4315,4315,0
20240723,110800,150388590,4315,4315,4315,4315,100
20240723,110700,149957090,4310,4315,4315,4310,100
20240723,110600,149526085,4310,4310,4310,4310,0
20240723,110500,149526085,4310,4320,4320,4310,6
20240723,110400,149500210,4310,4310,4310,4310,0
20240723,110300,149500210,4310,4335,4340,4310,312
20240723,110200,148154270,4340,4340,4340,4340,0
20240723,110100,148154270,4340,4340,4340,4340,0
20240723,110000,148154270,4340,4335,4340,4335,14
20240723,105900,148093555,4310,4310,4310,4310,21
20240723,105800,148003045,4310,4320,4320,4310,200
20240723,105700,147140010,4345,4345,4345,4345,0
20240723,105600,147140010,4345,4345,4345,4345,0
20240723,105500,147140010,4345,4320,4345,4320,120
20240723,105400,146621225,4320,4320,4320,4320,200
20240723,105300,145757225,4320,4320,4320,4320,20
20240723,105200,145670825,4320,4330,4330,4320,111
20240723,105100,145191280,4335,4335,4335,4335,1
20240723,105000,145186945,4340,4340,4340,4340,0
20240723,104900,145186945,4340,4340,4340,4340,0
20240723,104800,145186945,4340,4340,4340,4340,0
20240723,104700,145186945,4340,4340,4340,4340,0
20240723,104600,145186945,4340,4340,4340,4340,1
20240723,104500,145182605,4340,4340,4340,4340,1
20240723,104400,145178265,4345,4345,4345,4345,1
20240723,104300,145173920,4345,4345,4345,4345,0
20240723,104200,145173920,4345,4345,4345,4345,0
20240723,104100,145173920,4345,4340,4345,4340,69
20240723,104000,144874155,4345,4345,4345,4345,0
20240723,103900,144874155,4345,4345,4345,4345,205
20240723,103800,143983430,4345,4305,4345,4305,407
20240723,103700,142219050,4285,4320,4320,4265,2305
20240723,103600,132315895,4355,4335,4355,4335,150
20240723,103500,131663855,4345,4330,4345,4330,100
20240723,103400,131230450,4330,4330,4330,4330,31
20240723,103300,131096220,4330,4320,4330,4320,39
20240723,103200,130927570,4320,4320,4320,4320,0
20240723,103100,130927570,4320,4320,4320,4320,0
20240723,103000,130927570,4320,4320,4320,4320,0
20240723,102900,130927570,4320,4320,4320,4320,5
20240723,102800,130905970,4300,4320,4320,4300,76
20240723,102700,130578570,4300,4310,4320,4300,4470
20240723,102600,111354370,4310,4320,4320,4310,533
20240723,102500,109055810,4330,4325,4330,4325,50
20240723,102400,108839435,4325,4325,4325,4325,1
20240723,102300,108835110,4330,4330,4330,4330,453
20240723,102200,106873620,4335,4335,4335,4335,43
20240723,102100,106687215,4335,4340,4340,4335,10
20240723,102000,106643860,4345,4350,4350,4345,58
20240723,101900,106391835,4350,4345,4350,4345,50
20240723,101800,106174570,4345,4345,4345,4345,441
20240723,101700,104258425,4345,4345,4345,4345,0
20240723,101600,104258425,4345,4350,4350,4345,449
20240723,101500,102305490,4360,4360,4360,4360,0
20240723,101400,102305490,4360,4360,4360,4360,0
20240723,101300,102305490,4360,4360,4360,4360,0
20240723,101200,102305490,4360,4350,4360,4350,21
20240723,101100,102214000,4350,4350,4350,4350,0
20240723,101000,102214000,4350,4350,4350,4350,26
20240723,100900,102100900,4355,4350,4355,4350,38
20240723,100800,101935445,4355,4355,4355,4355,10
20240723,100700,101891895,4355,4355,4355,4355,0
20240723,100600,101891895,4355,4365,4365,4355,278
20240723,100500,100678435,4365,4350,4365,4350,368
20240723,100400,99076110,4350,4350,4350,4350,2
20240723,100300,99067410,4350,4340,4350,4330,242
20240723,100200,98018995,4340,4340,4340,4340,8
20240723,100100,97984275,4360,4340,4360,4340,156
20240723,100000,97304915,4350,4350,4365,4350,174
20240723,095900,96547970,4365,4350,4365,4350,5
20240723,095800,96526160,4350,4350,4350,4350,0
20240723,095700,96526160,4350,4365,4365,4350,268
20240723,095600,95360315,4365,4365,4365,4365,9
20240723,095500,95321030,4365,4365,4365,4365,82
20240723,095400,94963100,4365,4365,4365,4365,88
20240723,095300,94578980,4365,4365,4365,4365,12
20240723,095200,94526600,4365,4365,4365,4365,228
20240723,095100,93531380,4385,4365,4385,4365,341
20240723,095000,92042815,4385,4365,4385,4365,309
20240723,094900,90688565,4365,4365,4365,4365,102
20240723,094800,90243335,4350,4350,4350,4350,0
20240723,094700,90243335,4350,4350,4350,4350,10
20240723,094600,90199835,4365,4365,4365,4365,50
20240723,094500,89981585,4350,4350,4350,4350,1
20240723,094400,89977235,4350,4350,4350,4350,441
20240723,094300,88058885,4350,4350,4350,4350,0
20240723,094200,88058885,4350,4350,4350,4350,910
20240723,094100,84100385,4355,4355,4365,4355,151
20240723,094000,83442480,4350,4355,4355,4350,22
20240723,093900,83346770,4355,4355,4355,4355,18
20240723,093800,83268380,4355,4355,4355,4355,687
20240723,093700,80276495,4355,4355,4355,4355,110
20240723,093600,79797445,4355,4350,4355,4350,351
20240723,093500,78270540,4350,4355,4355,4350,988
20240723,093400,73971795,4355,4360,4360,4355,549
20240723,093300,71578205,4360,4360,4360,4360,100
20240723,093200,71142205,4360,4360,4360,4360,10
20240723,093100,71098605,4365,4365,4365,4365,132
20240723,093000,70522425,4370,4370,4370,4370,832
20240723,092900,66886585,4375,4380,4380,4375,622
20240723,092800,64165275,4380,4380,4380,4380,113
20240723,092700,63670335,4380,4380,4380,4380,173
20240723,092600,62912595,4380,4390,4390,4380,558
20240723,092500,60465075,4390,4395,4395,4390,429
20240723,092400,58581755,4390,4390,4400,4390,327
20240723,092300,57144100,4390,4390,4390,4390,413
20240723,092200,55331030,4390,4390,4390,4390,12
20240723,092100,55278350,4395,4395,4395,4390,46
20240723,092000,55076260,4400,4400,4400,4400,0
20240723,091900,55076260,4400,4385,4400,4385,1898
20240723,091800,46739380,4385,4380,4385,4380,21
20240723,091700,46647345,4380,4380,4380,4380,10
20240723,091600,46603545,4380,4380,4380,4380,1359
20240723,091500,40651125,4380,4390,4390,4380,60
20240723,091400,40387825,4380,4380,4380,4375,946
20240723,091300,36244395,4375,4370,4375,4370,1071
20240723,091200,31563975,4370,4375,4375,4370,299
20240723,091100,30256480,4380,4375,4380,4375,85
20240723,091000,29884570,4380,4385,4385,4380,644
20240723,090900,27063245,4380,4380,4380,4380,254
20240723,090800,25950725,4380,4380,4380,4380,0
20240723,090700,25950725,4380,4380,4380,4380,524
20240723,090600,23655605,4380,4385,4400,4380,799
20240723,090500,20143155,4385,4375,4385,4375,51
20240723,090400,19919530,4375,4375,4375,4375,11
20240723,090300,19871405,4375,4375,4375,4375,200
20240723,090200,18996405,4360,4375,4375,4360,809
20240723,090100,15457045,4355,4355,4355,4355,0
20240723,090000,15457045,4355,4305,4360,4305,3580