stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195800,1005643670,8400,8400,8400,8400,855
20240716,195700,1005643670,8400,8400,8400,8400,0
20240716,195600,1005643670,8400,8400,8400,8400,0
20240716,195500,1005643670,8400,8400,8400,8400,0
20240716,195400,1005643670,8400,8400,8400,8400,0
20240716,195300,1005643670,8400,8400,8400,8400,0
20240716,195200,1005643670,8400,8400,8400,8400,0
20240716,195100,1005643670,8400,8400,8400,8400,0
20240716,195000,1005643670,8400,8400,8400,8400,0
20240716,194900,1005643670,8400,8400,8400,8400,0
20240716,194800,1005643670,8400,8400,8400,8400,0
20240716,194700,1005643670,8400,8400,8400,8400,0
20240716,194600,1005643670,8400,8400,8400,8400,0
20240716,194500,1005643670,8400,8400,8400,8400,0
20240716,194400,1005643670,8400,8400,8400,8400,0
20240716,194300,1005643670,8400,8400,8400,8400,0
20240716,194200,1005643670,8400,8400,8400,8400,0
20240716,194100,1005643670,8400,8400,8400,8400,0
20240716,194000,1005643670,8400,8400,8400,8400,0
20240716,193900,1005643670,8400,8400,8400,8400,0
20240716,193800,1005643670,8400,8400,8400,8400,0
20240716,193700,1005643670,8400,8400,8400,8400,0
20240716,193600,1005643670,8400,8400,8400,8400,0
20240716,193500,1005643670,8400,8400,8400,8400,0
20240716,193400,1005643670,8400,8400,8400,8400,0
20240716,193300,1005643670,8400,8400,8400,8400,0
20240716,193200,1005643670,8400,8400,8400,8400,0
20240716,193100,1005643670,8400,8400,8400,8400,0
20240716,193000,1005643670,8400,8400,8400,8400,0
20240716,192900,1005643670,8400,8400,8400,8400,0
20240716,192800,1005643670,8400,8400,8400,8400,855
20240716,192700,1005643670,8400,8400,8400,8400,0
20240716,192600,1005643670,8400,8400,8400,8400,0
20240716,192500,1005643670,8400,8400,8400,8400,0
20240716,192400,1005643670,8400,8400,8400,8400,0
20240716,192300,1005643670,8400,8400,8400,8400,0
20240716,192200,1005643670,8400,8400,8400,8400,0
20240716,192100,1005643670,8400,8400,8400,8400,0
20240716,192000,1005643670,8400,8400,8400,8400,0
20240716,191900,1005643670,8400,8400,8400,8400,0
20240716,191800,1005643670,8400,8400,8400,8400,0
20240716,191700,1005643670,8400,8400,8400,8400,0
20240716,191600,1005643670,8400,8400,8400,8400,0
20240716,191500,1005643670,8400,8400,8400,8400,0
20240716,191400,1005643670,8400,8400,8400,8400,0
20240716,191300,1005643670,8400,8400,8400,8400,0
20240716,191200,1005643670,8400,8400,8400,8400,0
20240716,191100,1005643670,8400,8400,8400,8400,0
20240716,191000,1005643670,8400,8400,8400,8400,0
20240716,190900,1005643670,8400,8400,8400,8400,0
20240716,190800,1005643670,8400,8400,8400,8400,0
20240716,190700,1005643670,8400,8400,8400,8400,0
20240716,190600,1005643670,8400,8400,8400,8400,0
20240716,190500,1005643670,8400,8400,8400,8400,0
20240716,190400,1005643670,8400,8400,8400,8400,0
20240716,190300,1005643670,8400,8400,8400,8400,0
20240716,190200,1005643670,8400,8400,8400,8400,0
20240716,190100,1005643670,8400,8400,8400,8400,0
20240716,190000,1005643670,8400,8400,8400,8400,0
20240716,185900,1005643670,8400,8400,8400,8400,0
20240716,185800,1005643670,8400,8400,8400,8400,855
20240716,185700,1005643670,8400,8400,8400,8400,0
20240716,185600,1005643670,8400,8400,8400,8400,0
20240716,185500,1005643670,8400,8400,8400,8400,0
20240716,185400,1005643670,8400,8400,8400,8400,0
20240716,185300,1005643670,8400,8400,8400,8400,0
20240716,185200,1005643670,8400,8400,8400,8400,0
20240716,185100,1005643670,8400,8400,8400,8400,0
20240716,185000,1005643670,8400,8400,8400,8400,0
20240716,184900,1005643670,8400,8400,8400,8400,0
20240716,184800,1005643670,8400,8400,8400,8400,0
20240716,184700,1005643670,8400,8400,8400,8400,0
20240716,184600,1005643670,8400,8400,8400,8400,0
20240716,184500,1005643670,8400,8400,8400,8400,0
20240716,184400,1005643670,8400,8400,8400,8400,0
20240716,184300,1005643670,8400,8400,8400,8400,0
20240716,184200,1005643670,8400,8400,8400,8400,0
20240716,184100,1005643670,8400,8400,8400,8400,0
20240716,184000,1005643670,8400,8400,8400,8400,0
20240716,183900,1005643670,8400,8400,8400,8400,0
20240716,183800,1005643670,8400,8400,8400,8400,0
20240716,183700,1005643670,8400,8400,8400,8400,0
20240716,183600,1005643670,8400,8400,8400,8400,0
20240716,183500,1005643670,8400,8400,8400,8400,0
20240716,183400,1005643670,8400,8400,8400,8400,0
20240716,183300,1005643670,8400,8400,8400,8400,0
20240716,183200,1005643670,8400,8400,8400,8400,0
20240716,183100,1005643670,8400,8400,8400,8400,0
20240716,183000,1005643670,8400,8400,8400,8400,0
20240716,182900,1005643670,8400,8400,8400,8400,0
20240716,182800,1005643670,8400,8400,8400,8400,855
20240716,182700,1005643670,8400,8400,8400,8400,0
20240716,182600,1005643670,8400,8400,8400,8400,0
20240716,182500,1005643670,8400,8400,8400,8400,0
20240716,182400,1005643670,8400,8400,8400,8400,0
20240716,182300,1005643670,8400,8400,8400,8400,0
20240716,182200,1005643670,8400,8400,8400,8400,0
20240716,182100,1005643670,8400,8400,8400,8400,0
20240716,182000,1005643670,8400,8400,8400,8400,0
20240716,181900,1005643670,8400,8400,8400,8400,0
20240716,181800,1005643670,8400,8400,8400,8400,0
20240716,181700,1005643670,8400,8400,8400,8400,0
20240716,181600,1005643670,8400,8400,8400,8400,0
20240716,181500,1005643670,8400,8400,8400,8400,0
20240716,181400,1005643670,8400,8400,8400,8400,0
20240716,181300,1005643670,8400,8400,8400,8400,0
20240716,181200,1005643670,8400,8400,8400,8400,0
20240716,181100,1005643670,8400,8400,8400,8400,0
20240716,181000,1005643670,8400,8400,8400,8400,0
20240716,180900,1005643670,8400,8400,8400,8400,0
20240716,180800,1005643670,8400,8400,8400,8400,0
20240716,180700,1005643670,8400,8400,8400,8400,0
20240716,180600,1005643670,8400,8400,8400,8400,0
20240716,180500,1005643670,8400,8400,8400,8400,0
20240716,180400,1005643670,8400,8400,8400,8400,0
20240716,180300,1005643670,8400,8400,8400,8400,0
20240716,180200,1005643670,8400,8400,8400,8400,0
20240716,180100,1005643670,8400,8400,8400,8400,0
20240716,180000,1005643670,8400,8400,8400,8400,0
20240716,175900,1005643670,8400,8400,8400,8400,0
20240716,175800,1005643670,8400,8400,8400,8400,855
20240716,175700,1005643670,8400,8400,8400,8400,0
20240716,175600,1005643670,8400,8400,8400,8400,0
20240716,175500,1005643670,8400,8400,8400,8400,0
20240716,175400,1005643670,8400,8400,8400,8400,0
20240716,175300,1005643670,8400,8400,8400,8400,0
20240716,175200,1005643670,8400,8400,8400,8400,0
20240716,175100,1005643670,8400,8400,8400,8400,0
20240716,175000,1005643670,8400,8400,8400,8400,0
20240716,174900,1005643670,8400,8400,8400,8400,0
20240716,174800,1005643670,8400,8400,8400,8400,0
20240716,174700,1005643670,8400,8400,8400,8400,0
20240716,174600,1005643670,8400,8400,8400,8400,0
20240716,174500,1005643670,8400,8400,8400,8400,0
20240716,174400,1005643670,8400,8400,8400,8400,0
20240716,174300,1005643670,8400,8400,8400,8400,0
20240716,174200,1005643670,8400,8400,8400,8400,0
20240716,174100,1005643670,8400,8400,8400,8400,0
20240716,174000,1005643670,8400,8400,8400,8400,0
20240716,173900,1005643670,8400,8400,8400,8400,0
20240716,173800,1005643670,8400,8400,8400,8400,0
20240716,173700,1005643670,8400,8400,8400,8400,0
20240716,173600,1005643670,8400,8400,8400,8400,0
20240716,173500,1005643670,8400,8400,8400,8400,0
20240716,173400,1005643670,8400,8400,8400,8400,0
20240716,173300,1005643670,8400,8400,8400,8400,0
20240716,173200,1005643670,8400,8400,8400,8400,0
20240716,173100,1005643670,8400,8400,8400,8400,0
20240716,173000,1005643670,8400,8400,8400,8400,0
20240716,172900,1005643670,8400,8400,8400,8400,0
20240716,172800,1005643670,8400,8400,8400,8400,855
20240716,172700,1005643670,8400,8400,8400,8400,0
20240716,172600,1005643670,8400,8400,8400,8400,0
20240716,172500,1005643670,8400,8400,8400,8400,0
20240716,172400,1005643670,8400,8400,8400,8400,0
20240716,172300,1005643670,8400,8400,8400,8400,0
20240716,172200,1005643670,8400,8400,8400,8400,0
20240716,172100,1005643670,8400,8400,8400,8400,0
20240716,172000,1005643670,8400,8400,8400,8400,0
20240716,171900,1005643670,8400,8400,8400,8400,0
20240716,171800,1005643670,8400,8400,8400,8400,0
20240716,171700,1005643670,8400,8400,8400,8400,0
20240716,171600,1005643670,8400,8400,8400,8400,0
20240716,171500,1005643670,8400,8400,8400,8400,0
20240716,171400,1005643670,8400,8400,8400,8400,0
20240716,171300,1005643670,8400,8400,8400,8400,0
20240716,171200,1005643670,8400,8400,8400,8400,0
20240716,171100,1005643670,8400,8400,8400,8400,0
20240716,171000,1005643670,8400,8400,8400,8400,0
20240716,170900,1005643670,8400,8400,8400,8400,0
20240716,170800,1005643670,8400,8400,8400,8400,0
20240716,170700,1005643670,8400,8400,8400,8400,0
20240716,170600,1005643670,8400,8400,8400,8400,0
20240716,170500,1005643670,8400,8400,8400,8400,0
20240716,170400,1005643670,8400,8400,8400,8400,0
20240716,170300,1005643670,8400,8400,8400,8400,0
20240716,170200,1005643670,8400,8400,8400,8400,0
20240716,170100,1005643670,8400,8400,8400,8400,0
20240716,170000,1005643670,8400,8400,8400,8400,0
20240716,165900,1005643670,8400,8400,8400,8400,0
20240716,165800,1005643670,8400,8400,8400,8400,855
20240716,165700,1005643670,8400,8400,8400,8400,0
20240716,165600,1005643670,8400,8400,8400,8400,0
20240716,165500,1005643670,8400,8400,8400,8400,0
20240716,165400,1005643670,8400,8400,8400,8400,0
20240716,165300,1005643670,8400,8400,8400,8400,0
20240716,165200,1005643670,8400,8400,8400,8400,0
20240716,165100,1005643670,8400,8400,8400,8400,0
20240716,165000,1005643670,8400,8400,8400,8400,0
20240716,164900,1005643670,8400,8400,8400,8400,0
20240716,164800,1005643670,8400,8400,8400,8400,0
20240716,164700,1005643670,8400,8400,8400,8400,0
20240716,164600,1005643670,8400,8400,8400,8400,0
20240716,164500,1005643670,8400,8400,8400,8400,0
20240716,164400,1005643670,8400,8400,8400,8400,0
20240716,164300,1005643670,8400,8400,8400,8400,0
20240716,164200,1005643670,8400,8400,8400,8400,0
20240716,164100,1005643670,8400,8400,8400,8400,0
20240716,164000,1005643670,8400,8400,8400,8400,0
20240716,163900,1005643670,8400,8400,8400,8400,0
20240716,163800,1005643670,8400,8400,8400,8400,0
20240716,163700,1005643670,8400,8400,8400,8400,0
20240716,163600,1005643670,8400,8400,8400,8400,0
20240716,163500,1005643670,8400,8400,8400,8400,0
20240716,163400,1005643670,8400,8400,8400,8400,0
20240716,163300,1005643670,8400,8400,8400,8400,0
20240716,163200,1005643670,8400,8400,8400,8400,0
20240716,163100,1005643670,8400,8400,8400,8400,0
20240716,163000,1005643670,8400,8400,8400,8400,0
20240716,162900,1005643670,8400,8400,8400,8400,0
20240716,162800,1005643670,8400,8400,8400,8400,855
20240716,162700,1005643670,8400,8400,8400,8400,0
20240716,162600,1005643670,8400,8400,8400,8400,0
20240716,162500,1005643670,8400,8400,8400,8400,0
20240716,162400,1005643670,8400,8400,8400,8400,0
20240716,162300,1005643670,8400,8400,8400,8400,0
20240716,162200,1005643670,8400,8400,8400,8400,0
20240716,162100,1005643670,8400,8400,8400,8400,0
20240716,162000,1005643670,8400,8400,8400,8400,0
20240716,161900,1005643670,8400,8400,8400,8400,0
20240716,161800,1005643670,8400,8400,8400,8400,0
20240716,161700,1005643670,8400,8400,8400,8400,0
20240716,161600,1005643670,8400,8400,8400,8400,0
20240716,161500,1005643670,8400,8400,8400,8400,0
20240716,161400,1005643670,8400,8400,8400,8400,0
20240716,161300,1005643670,8400,8400,8400,8400,0
20240716,161200,1005643670,8400,8400,8400,8400,0
20240716,161100,1005643670,8400,8400,8400,8400,0
20240716,161000,1005643670,8400,8400,8400,8400,0
20240716,160900,1005643670,8400,8400,8400,8400,0
20240716,160800,1005643670,8400,8400,8400,8400,0
20240716,160700,1005643670,8400,8400,8400,8400,0
20240716,160600,1005643670,8400,8400,8400,8400,0
20240716,160500,1005643670,8400,8400,8400,8400,0
20240716,160400,1005643670,8400,8400,8400,8400,0
20240716,160300,1005643670,8400,8400,8400,8400,0
20240716,160200,1005643670,8400,8400,8400,8400,0
20240716,160100,1005643670,8400,8400,8400,8400,0
20240716,160000,1005643670,8400,8400,8400,8400,0
20240716,155900,1005643670,8400,8400,8400,8400,0
20240716,155800,1005643670,8400,8400,8400,8400,855
20240716,155700,1005643670,8400,8400,8400,8400,0
20240716,155600,1005643670,8400,8400,8400,8400,0
20240716,155500,1005643670,8400,8400,8400,8400,0
20240716,155400,1005643670,8400,8400,8400,8400,0
20240716,155300,1005643670,8400,8400,8400,8400,0
20240716,155200,1005643670,8400,8400,8400,8400,0
20240716,155100,1005643670,8400,8400,8400,8400,0
20240716,155000,1005643670,8400,8400,8400,8400,0
20240716,154900,1005643670,8400,8400,8400,8400,0
20240716,154800,1005643670,8400,8400,8400,8400,0
20240716,154700,1005643670,8400,8400,8400,8400,0
20240716,154600,1005643670,8400,8400,8400,8400,0
20240716,154500,1005643670,8400,8400,8400,8400,0
20240716,154400,1005643670,8400,8400,8400,8400,0
20240716,154300,1005643670,8400,8400,8400,8400,0
20240716,154200,1005643670,8400,8400,8400,8400,0
20240716,154100,1005643670,8400,8400,8400,8400,0
20240716,154000,1005643670,8400,8400,8400,8400,0
20240716,153900,1005643670,8400,8400,8400,8400,0
20240716,153800,1005643670,8400,8400,8400,8400,0
20240716,153700,1005643670,8400,8400,8400,8400,0
20240716,153600,1005643670,8400,8400,8400,8400,0
20240716,153500,1005643670,8400,8400,8400,8400,0
20240716,153400,1005643670,8400,8400,8400,8400,0
20240716,153300,1005643670,8400,8400,8400,8400,0
20240716,153200,1005643670,8400,8400,8400,8400,0
20240716,153100,1005643670,8400,8400,8400,8400,0
20240716,153000,1005643670,8400,8400,8400,8400,855
20240716,152900,998461670,8420,8420,8420,8420,0
20240716,152800,998461670,8420,8420,8420,8420,0
20240716,152700,998461670,8420,8420,8420,8420,0
20240716,152600,998461670,8420,8420,8420,8420,0
20240716,152500,998461670,8420,8420,8420,8420,0
20240716,152400,998461670,8420,8420,8420,8420,0
20240716,152300,998461670,8420,8420,8420,8420,0
20240716,152200,998461670,8420,8420,8420,8420,0
20240716,152100,998461670,8420,8420,8420,8420,0
20240716,152000,998461670,8420,8420,8420,8420,0
20240716,151900,998461670,8420,8420,8420,8390,131
20240716,151800,997361680,8420,8420,8420,8390,117
20240716,151700,996379560,8390,8400,8400,8390,101
20240716,151600,995531520,8420,8390,8420,8390,171
20240716,151500,994094730,8400,8410,8410,8400,491
20240716,151400,989970300,8420,8420,8420,8410,24
20240716,151300,989768360,8410,8420,8430,8410,203
20240716,151200,988058630,8420,8400,8430,8400,298
20240716,151100,985548920,8430,8430,8430,8430,102
20240716,151000,984689060,8400,8430,8430,8390,1498
20240716,150900,972101590,8400,8430,8430,8400,1234
20240716,150800,961725390,8430,8430,8430,8430,3
20240716,150700,961700100,8420,8420,8430,8420,13
20240716,150600,961590610,8440,8440,8440,8440,0
20240716,150500,961590610,8440,8430,8440,8430,5
20240716,150400,961548450,8430,8420,8430,8420,230
20240716,150300,959609570,8430,8400,8430,8400,205
20240716,150200,957883330,8400,8420,8420,8400,158
20240716,150100,956554510,8420,8420,8420,8420,512
20240716,150000,952243470,8420,8420,8420,8420,28
20240716,145900,952007710,8440,8440,8440,8440,14
20240716,145800,951889550,8430,8390,8430,8390,4371
20240716,145700,915172160,8400,8410,8410,8400,39
20240716,145600,914844310,8410,8410,8410,8410,0
20240716,145500,914844310,8410,8410,8410,8410,0
20240716,145400,914844310,8410,8410,8410,8410,19
20240716,145300,914684520,8420,8420,8420,8420,0
20240716,145200,914684520,8420,8420,8420,8420,3
20240716,145100,914659260,8420,8410,8420,8410,140
20240716,145000,913480780,8390,8390,8390,8390,0
20240716,144900,913480780,8390,8390,8390,8390,0
20240716,144800,913480780,8390,8390,8390,8390,0
20240716,144700,913480780,8390,8390,8390,8390,0
20240716,144600,913480780,8390,8390,8390,8390,0
20240716,144500,913480780,8390,8390,8390,8390,0
20240716,144400,913480780,8390,8390,8390,8390,0
20240716,144300,913480780,8390,8410,8410,8390,225
20240716,144200,911588910,8410,8410,8410,8410,0
20240716,144100,911588910,8410,8420,8420,8410,87
20240716,144000,910856460,8430,8460,8460,8430,108
20240716,143900,909945720,8460,8460,8460,8460,0
20240716,143800,909945720,8460,8440,8460,8440,333
20240716,143700,907131470,8430,8430,8430,8430,1
20240716,143600,907123040,8430,8430,8430,8430,69
20240716,143500,906541370,8430,8430,8430,8430,155
20240716,143400,905234720,8420,8420,8420,8420,0
20240716,143300,905234720,8420,8420,8420,8420,96
20240716,143200,904426400,8420,8400,8420,8400,175
20240716,143100,902955580,8380,8380,8380,8380,0
20240716,143000,902955580,8380,8380,8380,8380,0
20240716,142900,902955580,8380,8400,8400,8380,190
20240716,142800,901361640,8370,8370,8370,8370,0
20240716,142700,901361640,8370,8370,8370,8370,62
20240716,142600,900842700,8410,8410,8410,8410,1
20240716,142500,900834290,8410,8410,8410,8410,678
20240716,142400,895132310,8410,8410,8410,8410,7
20240716,142300,895073440,8420,8420,8420,8420,0
20240716,142200,895073440,8420,8420,8420,8420,0
20240716,142100,895073440,8420,8420,8420,8420,13
20240716,142000,894963980,8430,8410,8430,8410,47
20240716,141900,894567850,8410,8410,8410,8410,0
20240716,141800,894567850,8410,8410,8410,8410,4
20240716,141700,894534210,8410,8430,8440,8410,242
20240716,141600,892497530,8400,8400,8400,8400,100
20240716,141500,891657530,8370,8430,8430,8370,99
20240716,141400,890823860,8410,8390,8410,8390,578
20240716,141300,885972630,8360,8350,8360,8350,16
20240716,141200,885838980,8340,8350,8350,8340,584
20240716,141100,880964700,8330,8330,8330,8330,0
20240716,141000,880964700,8330,8330,8330,8330,0
20240716,140900,880964700,8330,8330,8330,8330,0
20240716,140800,880964700,8330,8330,8330,8330,0
20240716,140700,880964700,8330,8350,8350,8330,247
20240716,140600,878905430,8390,8390,8390,8390,8
20240716,140500,878838310,8400,8400,8400,8400,0
20240716,140400,878838310,8400,8400,8400,8400,0
20240716,140300,878838310,8400,8400,8400,8400,50
20240716,140200,878418310,8400,8400,8400,8400,7
20240716,140100,878359510,8330,8410,8410,8330,568
20240716,140000,873609370,8410,8410,8410,8410,0
20240716,135900,873609370,8410,8410,8410,8410,2
20240716,135800,873592550,8390,8380,8400,8360,598
20240716,135700,868577820,8370,8370,8370,8370,177
20240716,135600,867096330,8390,8390,8390,8390,76
20240716,135500,866458690,8390,8390,8390,8390,0
20240716,135400,866458690,8390,8390,8390,8390,0
20240716,135300,866458690,8390,8390,8390,8390,505
20240716,135200,862221740,8390,8410,8410,8390,79
20240716,135100,861558130,8420,8430,8430,8420,234
20240716,135000,859585600,8440,8450,8450,8440,161
20240716,134900,858225210,8450,8450,8450,8450,413
20240716,134800,854735360,8450,8450,8450,8450,3
20240716,134700,854710010,8460,8520,8520,8460,520
20240716,134600,850297700,8500,8540,8540,8500,1021
20240716,134500,841595350,8540,8550,8550,8490,858
20240716,134400,834287010,8550,8540,8550,8530,608
20240716,134300,829092850,8540,8550,8550,8520,995
20240716,134200,820610750,8550,8540,8550,8510,2257
20240716,134100,801334620,8540,8550,8550,8500,1679
20240716,134000,787022970,8550,8520,8550,8520,3141
20240716,133900,760191080,8520,8520,8530,8520,1973
20240716,133800,743378120,8520,8520,8520,8460,561
20240716,133700,738602120,8510,8510,8520,8510,3887
20240716,133600,705512960,8500,8490,8500,8430,992
20240716,133500,697090110,8490,8490,8490,8490,6
20240716,133400,697039170,8490,8490,8490,8490,0
20240716,133300,697039170,8490,8440,8490,8440,301
20240716,133200,694494680,8430,8410,8430,8410,247
20240716,133100,692413210,8430,8430,8450,8430,540
20240716,133000,687860650,8450,8510,8510,8450,827
20240716,132900,680846400,8510,8520,8520,8510,557
20240716,132800,676102990,8510,8520,8560,8500,1109
20240716,132700,666636680,8510,8500,8530,8490,926
20240716,132600,658756930,8500,8430,8510,8430,5870
20240716,132500,608947630,8430,8410,8430,8410,562
20240716,132400,604210110,8410,8410,8410,8410,142
20240716,132300,603015890,8410,8390,8410,8390,206
20240716,132200,601286020,8380,8380,8380,8380,0
20240716,132100,601286020,8380,8380,8380,8380,3
20240716,132000,601260880,8380,8380,8380,8380,20
20240716,131900,601093280,8380,8380,8380,8380,0
20240716,131800,601093280,8380,8380,8380,8380,2
20240716,131700,601076520,8390,8390,8390,8390,8
20240716,131600,601009400,8390,8400,8400,8390,151
20240716,131500,599741110,8400,8380,8400,8370,132
20240716,131400,598635200,8370,8380,8400,8370,502
20240716,131300,594418460,8390,8390,8390,8380,7
20240716,131200,594359740,8390,8350,8390,8350,2907
20240716,131100,570083130,8350,8330,8350,8330,2834
20240716,131000,546447560,8330,8310,8330,8310,1418
20240716,130900,534657740,8310,8290,8310,8290,155
20240716,130800,533370570,8290,8290,8290,8290,0
20240716,130700,533370570,8290,8290,8290,8290,1
20240716,130600,533362280,8280,8280,8280,8280,3
20240716,130500,533337440,8280,8280,8280,8280,202
20240716,130400,531664880,8280,8300,8300,8280,985
20240716,130300,523506980,8310,8310,8310,8310,1
20240716,130200,523498670,8310,8300,8310,8300,10
20240716,130100,523415640,8300,8300,8300,8300,0
20240716,130000,523415640,8300,8300,8300,8300,0
20240716,125900,523415640,8300,8280,8300,8280,4070
20240716,125800,489710240,8290,8290,8290,8290,1
20240716,125700,489701950,8290,8290,8290,8290,11
20240716,125600,489610760,8290,8290,8290,8290,0
20240716,125500,489610760,8290,8290,8290,8290,0
20240716,125400,489610760,8290,8290,8290,8290,0
20240716,125300,489610760,8290,8290,8290,8290,1
20240716,125200,489602470,8280,8280,8280,8280,0
20240716,125100,489602470,8280,8280,8280,8280,0
20240716,125000,489602470,8280,8280,8280,8280,0
20240716,124900,489602470,8280,8280,8280,8280,57
20240716,124800,489130510,8300,8300,8300,8300,0
20240716,124700,489130510,8300,8300,8300,8300,0
20240716,124600,489130510,8300,8300,8300,8300,0
20240716,124500,489130510,8300,8280,8300,8280,1325
20240716,124400,478159490,8300,8300,8300,8300,0
20240716,124300,478159490,8300,8300,8300,8300,0
20240716,124200,478159490,8300,8300,8300,8300,603
20240716,124100,473154590,8310,8280,8310,8280,77
20240716,124000,472517000,8290,8290,8290,8290,1
20240716,123900,472508710,8310,8310,8310,8310,0
20240716,123800,472508710,8310,8310,8310,8310,0
20240716,123700,472508710,8310,8310,8310,8310,0
20240716,123600,472508710,8310,8310,8310,8310,0
20240716,123500,472508710,8310,8310,8310,8310,0
20240716,123400,472508710,8310,8310,8310,8310,0
20240716,123300,472508710,8310,8280,8310,8280,51
20240716,123200,472084930,8310,8310,8310,8310,0
20240716,123100,472084930,8310,8300,8310,8300,120
20240716,123000,471087780,8290,8290,8290,8290,2
20240716,122900,471071200,8310,8310,8310,8310,0
20240716,122800,471071200,8310,8310,8310,8310,12
20240716,122700,470971480,8300,8300,8300,8300,0
20240716,122600,470971480,8300,8300,8300,8300,0
20240716,122500,470971480,8300,8300,8300,8300,11
20240716,122400,470880180,8300,8300,8300,8300,0
20240716,122300,470880180,8300,8290,8300,8290,14
20240716,122200,470764100,8290,8290,8290,8290,3
20240716,122100,470739230,8300,8300,8300,8300,0
20240716,122000,470739230,8300,8290,8300,8290,344
20240716,121900,467886970,8260,8260,8260,8260,101
20240716,121800,467052710,8260,8260,8260,8260,70
20240716,121700,466474510,8260,8280,8280,8260,129
20240716,121600,465408950,8290,8280,8290,8280,461
20240716,121500,461588540,8280,8280,8280,8280,4335
20240716,121400,425694740,8280,8280,8280,8280,165
20240716,121300,424328540,8290,8280,8290,8280,2637
20240716,121200,402494160,8280,8280,8280,8270,3052
20240716,121100,377223610,8270,8270,8270,8270,0
20240716,121000,377223610,8270,8270,8270,8270,3
20240716,120900,377198800,8270,8270,8270,8270,3
20240716,120800,377173990,8270,8270,8270,8270,5
20240716,120700,377132640,8310,8310,8310,8310,63
20240716,120600,376609110,8310,8310,8310,8310,25
20240716,120500,376401360,8310,8260,8310,8260,488
20240716,120400,372365610,8260,8260,8260,8260,5
20240716,120300,372324310,8250,8320,8320,8250,5024
20240716,120200,330708560,8330,8330,8330,8330,3
20240716,120100,330683570,8330,8330,8330,8330,0
20240716,120000,330683570,8330,8330,8330,8330,6
20240716,115900,330633590,8330,8330,8330,8330,26
20240716,115800,330417010,8330,8330,8330,8330,0
20240716,115700,330417010,8330,8330,8330,8330,0
20240716,115600,330417010,8330,8330,8330,8330,0
20240716,115500,330417010,8330,8330,8330,8330,0
20240716,115400,330417010,8330,8320,8330,8310,163
20240716,115300,329061960,8320,8320,8320,8320,38
20240716,115200,328745800,8320,8320,8320,8320,1
20240716,115100,328737480,8320,8320,8320,8320,100
20240716,115000,327905480,8320,8320,8320,8320,135
20240716,114900,326782280,8330,8310,8330,8310,1000
20240716,114800,318456800,8320,8320,8320,8320,0
20240716,114700,318456800,8320,8310,8320,8310,481
20240716,114600,314459470,8320,8320,8320,8320,0
20240716,114500,314459470,8320,8310,8320,8310,67
20240716,114400,313902350,8320,8310,8320,8310,30
20240716,114300,313652960,8310,8300,8310,8300,2296
20240716,114200,294595670,8300,8290,8300,8290,313
20240716,114100,291998270,8290,8270,8290,8270,1986
20240716,114000,275553240,8280,8280,8280,8260,1671
20240716,113900,261729120,8290,8290,8290,8290,0
20240716,113800,261729120,8290,8290,8290,8290,0
20240716,113700,261729120,8290,8290,8290,8290,0
20240716,113600,261729120,8290,8290,8290,8290,0
20240716,113500,261729120,8290,8290,8290,8290,4
20240716,113400,261695960,8280,8280,8280,8280,315
20240716,113300,259087760,8290,8290,8290,8290,0
20240716,113200,259087760,8290,8290,8290,8290,5
20240716,113100,259046310,8300,8300,8300,8300,0
20240716,113000,259046310,8300,8300,8300,8300,0
20240716,112900,259046310,8300,8300,8300,8300,0
20240716,112800,259046310,8300,8300,8300,8300,0
20240716,112700,259046310,8300,8300,8300,8300,0
20240716,112600,259046310,8300,8300,8300,8300,0
20240716,112500,259046310,8300,8300,8300,8300,60
20240716,112400,258548310,8280,8280,8280,8280,0
20240716,112300,258548310,8280,8280,8280,8280,0
20240716,112200,258548310,8280,8280,8280,8280,0
20240716,112100,258548310,8280,8280,8290,8280,266
20240716,112000,256345230,8280,8280,8280,8280,370
20240716,111900,253281630,8300,8300,8300,8300,78
20240716,111800,252634230,8300,8300,8300,8300,0
20240716,111700,252634230,8300,8290,8300,8290,6
20240716,111600,252584470,8300,8290,8300,8290,2
20240716,111500,252567880,8290,8290,8290,8290,0
20240716,111400,252567880,8290,8290,8290,8290,3
20240716,111300,252543010,8280,8290,8290,8280,2
20240716,111200,252526440,8300,8300,8300,8300,0
20240716,111100,252526440,8300,8280,8300,8280,48
20240716,111000,252128980,8300,8300,8300,8300,0
20240716,110900,252128980,8300,8300,8300,8300,0
20240716,110800,252128980,8300,8300,8300,8300,2
20240716,110700,252112380,8280,8280,8280,8280,0
20240716,110600,252112380,8280,8280,8280,8280,5
20240716,110500,252070980,8280,8290,8290,8280,140
20240716,110400,250911670,8290,8290,8290,8290,0
20240716,110300,250911670,8290,8290,8290,8290,0
20240716,110200,250911670,8290,8290,8290,8290,0
20240716,110100,250911670,8290,8290,8290,8290,1
20240716,110000,250903380,8300,8290,8300,8290,3
20240716,105900,250878490,8300,8280,8300,8280,740
20240716,105800,244750490,8300,8300,8300,8300,0
20240716,105700,244750490,8300,8300,8300,8300,181
20240716,105600,243248190,8300,8300,8300,8300,156
20240716,105500,241953390,8300,8300,8300,8300,0
20240716,105400,241953390,8300,8300,8300,8300,42
20240716,105300,241604790,8310,8310,8310,8310,0
20240716,105200,241604790,8310,8310,8310,8310,0
20240716,105100,241604790,8310,8290,8310,8270,540
20240716,105000,237134280,8320,8320,8320,8320,0
20240716,104900,237134280,8320,8320,8320,8320,0
20240716,104800,237134280,8320,8320,8320,8320,100
20240716,104700,236302280,8320,8320,8320,8320,0
20240716,104600,236302280,8320,8270,8320,8270,1151
20240716,104500,226778650,8270,8270,8270,8270,10
20240716,104400,226695950,8270,8270,8270,8270,0
20240716,104300,226695950,8270,8270,8270,8270,368
20240716,104200,223652590,8270,8270,8270,8270,0
20240716,104100,223652590,8270,8270,8270,8270,0
20240716,104000,223652590,8270,8270,8270,8270,0
20240716,103900,223652590,8270,8270,8270,8270,158
20240716,103800,222345930,8280,8280,8280,8280,12
20240716,103700,222246570,8280,8280,8280,8280,49
20240716,103600,221840850,8280,8320,8320,8280,106
20240716,103500,220962730,8320,8320,8320,8320,4
20240716,103400,220929450,8320,8320,8320,8320,1
20240716,103300,220921130,8330,8330,8330,8330,0
20240716,103200,220921130,8330,8330,8330,8330,0
20240716,103100,220921130,8330,8330,8330,8330,0
20240716,103000,220921130,8330,8300,8330,8280,501
20240716,102900,216770940,8330,8330,8330,8330,0
20240716,102800,216770940,8330,8300,8330,8300,18
20240716,102700,216621390,8310,8310,8310,8310,121
20240716,102600,215615880,8310,8310,8310,8310,100
20240716,102500,214784880,8330,8330,8330,8330,1
20240716,102400,214776550,8310,8310,8310,8310,0
20240716,102300,214776550,8310,8290,8310,8290,84
20240716,102200,214079220,8270,8240,8270,8240,431
20240716,102100,210518960,8230,8230,8230,8230,0
20240716,102000,210518960,8230,8230,8230,8230,34
20240716,101900,210239140,8240,8240,8240,8240,0
20240716,101800,210239140,8240,8240,8240,8240,21
20240716,101700,210066100,8240,8240,8240,8240,0
20240716,101600,210066100,8240,8300,8300,8230,3093
20240716,101500,184536670,8300,8300,8300,8300,0
20240716,101400,184536670,8300,8290,8300,8290,368
20240716,101300,181482940,8280,8280,8280,8280,5
20240716,101200,181441540,8300,8300,8300,8300,1
20240716,101100,181433240,8280,8280,8280,8280,0
20240716,101000,181433240,8280,8280,8280,8280,0
20240716,100900,181433240,8280,8310,8310,8280,397
20240716,100800,178138620,8310,8310,8310,8310,0
20240716,100700,178138620,8310,8310,8310,8310,29
20240716,100600,177897630,8300,8300,8300,8300,384
20240716,100500,174710430,8300,8310,8310,8300,10
20240716,100400,174627420,8300,8300,8300,8300,3
20240716,100300,174602520,8310,8300,8310,8300,218
20240716,100200,172793110,8300,8350,8350,8300,62
20240716,100100,172277970,8350,8260,8350,8260,3500
20240716,100000,143294960,8250,8280,8280,8240,1135
20240716,095900,133930220,8280,8070,8280,8070,2252
20240716,095800,115524330,8060,8060,8060,8060,369
20240716,095700,112550190,8080,8080,8080,8080,0
20240716,095600,112550190,8080,8060,8080,8060,2
20240716,095500,112534050,8080,8080,8080,8080,1
20240716,095400,112525970,8070,8070,8070,8070,0
20240716,095300,112525970,8070,8070,8070,8070,0
20240716,095200,112525970,8070,8070,8070,8070,0
20240716,095100,112525970,8070,8070,8070,8070,0
20240716,095000,112525970,8070,8100,8100,8070,235
20240716,094900,110628350,8070,8070,8070,8070,0
20240716,094800,110628350,8070,8060,8070,8060,280
20240716,094700,108371390,8040,8040,8040,8040,0
20240716,094600,108371390,8040,8080,8080,8040,3432
20240716,094500,80707340,8080,8080,8080,8080,0
20240716,094400,80707340,8080,8080,8080,8080,2
20240716,094300,80691180,8080,8090,8090,8070,729
20240716,094200,74800380,8100,8100,8100,8100,0
20240716,094100,74800380,8100,8100,8100,8100,533
20240716,094000,70483080,8100,8100,8100,8100,125
20240716,093900,69470580,8120,8120,8120,8120,0
20240716,093800,69470580,8120,8120,8120,8120,0
20240716,093700,69470580,8120,8120,8120,8120,85
20240716,093600,68780380,8120,8100,8120,8100,76
20240716,093500,68164160,8090,8080,8090,8080,169
20240716,093400,66797760,8080,8080,8080,8080,64
20240716,093300,66280640,8080,8080,8080,8080,0
20240716,093200,66280640,8080,8100,8100,8080,622
20240716,093100,61248830,8100,8100,8100,8100,1
20240716,093000,61240730,8100,8100,8100,8100,455
20240716,092900,57555230,8110,8110,8110,8110,28
20240716,092800,57328150,8120,8100,8120,8100,20
20240716,092700,57166050,8110,8110,8110,8110,58
20240716,092600,56695670,8120,8120,8120,8120,1
20240716,092500,56687550,8120,8120,8120,8120,6
20240716,092400,56638830,8120,8120,8120,8120,8
20240716,092300,56573870,8120,8120,8120,8120,1
20240716,092200,56565750,8120,8120,8130,8120,3
20240716,092100,56541380,8130,8130,8130,8130,0
20240716,092000,56541380,8130,8130,8130,8130,0
20240716,091900,56541380,8130,8120,8130,8120,42
20240716,091800,56200320,8120,8120,8120,8120,0
20240716,091700,56200320,8120,8120,8120,8120,0
20240716,091600,56200320,8120,8120,8120,8120,31
20240716,091500,55948600,8140,8140,8140,8140,0
20240716,091400,55948600,8140,8140,8140,8140,0
20240716,091300,55948600,8140,8140,8140,8140,0
20240716,091200,55948600,8140,8140,8140,8140,0
20240716,091100,55948600,8140,8140,8140,8140,0
20240716,091000,55948600,8140,8140,8140,8140,3
20240716,090900,55924180,8140,8100,8140,8100,999
20240716,090800,47829020,8110,8100,8140,8100,54
20240716,090700,47390890,8090,8070,8090,8050,462
20240716,090600,43666490,8070,8100,8100,8050,456
20240716,090500,39980860,8100,8070,8110,8060,324
20240716,090400,37367310,8080,8070,8120,8070,190
20240716,090300,35830600,8070,8100,8100,8060,2101
20240716,090200,18881170,8100,8150,8150,8100,301
20240716,090100,16439020,8150,8170,8170,8150,284
20240716,090000,14122050,8250,8280,8280,8250,1706