stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,200300,7613125770,12030,12030,12030,12030,25744
20240724,200200,7613125770,12030,12030,12030,12030,0
20240724,200100,7613125770,12030,12030,12030,12030,0
20240724,200000,7613125770,12030,12030,12030,12030,0
20240724,195900,7613125770,12030,12030,12030,12030,0
20240724,195800,7613125770,12030,12030,12030,12030,0
20240724,195700,7613125770,12030,12030,12030,12030,0
20240724,195600,7613125770,12030,12030,12030,12030,0
20240724,195500,7613125770,12030,12030,12030,12030,0
20240724,195400,7613125770,12030,12030,12030,12030,0
20240724,195300,7613125770,12030,12030,12030,12030,0
20240724,195200,7613125770,12030,12030,12030,12030,0
20240724,195100,7613125770,12030,12030,12030,12030,0
20240724,195000,7613125770,12030,12030,12030,12030,0
20240724,194900,7613125770,12030,12030,12030,12030,0
20240724,194800,7613125770,12030,12030,12030,12030,0
20240724,194700,7613125770,12030,12030,12030,12030,0
20240724,194600,7613125770,12030,12030,12030,12030,0
20240724,194500,7613125770,12030,12030,12030,12030,0
20240724,194400,7613125770,12030,12030,12030,12030,0
20240724,194300,7613125770,12030,12030,12030,12030,0
20240724,194200,7613125770,12030,12030,12030,12030,0
20240724,194100,7613125770,12030,12030,12030,12030,0
20240724,194000,7613125770,12030,12030,12030,12030,0
20240724,193900,7613125770,12030,12030,12030,12030,0
20240724,193800,7613125770,12030,12030,12030,12030,0
20240724,193700,7613125770,12030,12030,12030,12030,0
20240724,193600,7613125770,12030,12030,12030,12030,0
20240724,193500,7613125770,12030,12030,12030,12030,0
20240724,193400,7613125770,12030,12030,12030,12030,0
20240724,193300,7613125770,12030,12030,12030,12030,25744
20240724,193200,7613125770,12030,12030,12030,12030,0
20240724,193100,7613125770,12030,12030,12030,12030,0
20240724,193000,7613125770,12030,12030,12030,12030,0
20240724,192900,7613125770,12030,12030,12030,12030,0
20240724,192800,7613125770,12030,12030,12030,12030,0
20240724,192700,7613125770,12030,12030,12030,12030,0
20240724,192600,7613125770,12030,12030,12030,12030,0
20240724,192500,7613125770,12030,12030,12030,12030,0
20240724,192400,7613125770,12030,12030,12030,12030,0
20240724,192300,7613125770,12030,12030,12030,12030,0
20240724,192200,7613125770,12030,12030,12030,12030,0
20240724,192100,7613125770,12030,12030,12030,12030,0
20240724,192000,7613125770,12030,12030,12030,12030,0
20240724,191900,7613125770,12030,12030,12030,12030,0
20240724,191800,7613125770,12030,12030,12030,12030,0
20240724,191700,7613125770,12030,12030,12030,12030,0
20240724,191600,7613125770,12030,12030,12030,12030,0
20240724,191500,7613125770,12030,12030,12030,12030,0
20240724,191400,7613125770,12030,12030,12030,12030,0
20240724,191300,7613125770,12030,12030,12030,12030,0
20240724,191200,7613125770,12030,12030,12030,12030,0
20240724,191100,7613125770,12030,12030,12030,12030,0
20240724,191000,7613125770,12030,12030,12030,12030,0
20240724,190900,7613125770,12030,12030,12030,12030,0
20240724,190800,7613125770,12030,12030,12030,12030,0
20240724,190700,7613125770,12030,12030,12030,12030,0
20240724,190600,7613125770,12030,12030,12030,12030,0
20240724,190500,7613125770,12030,12030,12030,12030,0
20240724,190400,7613125770,12030,12030,12030,12030,0
20240724,190300,7613125770,12030,12030,12030,12030,25744
20240724,190200,7613125770,12030,12030,12030,12030,0
20240724,190100,7613125770,12030,12030,12030,12030,0
20240724,190000,7613125770,12030,12030,12030,12030,0
20240724,185900,7613125770,12030,12030,12030,12030,0
20240724,185800,7613125770,12030,12030,12030,12030,0
20240724,185700,7613125770,12030,12030,12030,12030,0
20240724,185600,7613125770,12030,12030,12030,12030,0
20240724,185500,7613125770,12030,12030,12030,12030,0
20240724,185400,7613125770,12030,12030,12030,12030,0
20240724,185300,7613125770,12030,12030,12030,12030,0
20240724,185200,7613125770,12030,12030,12030,12030,0
20240724,185100,7613125770,12030,12030,12030,12030,0
20240724,185000,7613125770,12030,12030,12030,12030,0
20240724,184900,7613125770,12030,12030,12030,12030,0
20240724,184800,7613125770,12030,12030,12030,12030,0
20240724,184700,7613125770,12030,12030,12030,12030,0
20240724,184600,7613125770,12030,12030,12030,12030,0
20240724,184500,7613125770,12030,12030,12030,12030,0
20240724,184400,7613125770,12030,12030,12030,12030,0
20240724,184300,7613125770,12030,12030,12030,12030,0
20240724,184200,7613125770,12030,12030,12030,12030,0
20240724,184100,7613125770,12030,12030,12030,12030,0
20240724,184000,7613125770,12030,12030,12030,12030,0
20240724,183900,7613125770,12030,12030,12030,12030,0
20240724,183800,7613125770,12030,12030,12030,12030,0
20240724,183700,7613125770,12030,12030,12030,12030,0
20240724,183600,7613125770,12030,12030,12030,12030,0
20240724,183500,7613125770,12030,12030,12030,12030,0
20240724,183400,7613125770,12030,12030,12030,12030,0
20240724,183300,7613125770,12030,12030,12030,12030,25744
20240724,183200,7613125770,12030,12030,12030,12030,0
20240724,183100,7613125770,12030,12030,12030,12030,0
20240724,183000,7613125770,12030,12030,12030,12030,0
20240724,182900,7613125770,12030,12030,12030,12030,0
20240724,182800,7613125770,12030,12030,12030,12030,0
20240724,182700,7613125770,12030,12030,12030,12030,0
20240724,182600,7613125770,12030,12030,12030,12030,0
20240724,182500,7613125770,12030,12030,12030,12030,0
20240724,182400,7613125770,12030,12030,12030,12030,0
20240724,182300,7613125770,12030,12030,12030,12030,0
20240724,182200,7613125770,12030,12030,12030,12030,0
20240724,182100,7613125770,12030,12030,12030,12030,0
20240724,182000,7613125770,12030,12030,12030,12030,0
20240724,181900,7613125770,12030,12030,12030,12030,0
20240724,181800,7613125770,12030,12030,12030,12030,0
20240724,181700,7613125770,12030,12030,12030,12030,0
20240724,181600,7613125770,12030,12030,12030,12030,0
20240724,181500,7613125770,12030,12030,12030,12030,0
20240724,181400,7613125770,12030,12030,12030,12030,0
20240724,181300,7613125770,12030,12030,12030,12030,0
20240724,181200,7613125770,12030,12030,12030,12030,0
20240724,181100,7613125770,12030,12030,12030,12030,0
20240724,181000,7613125770,12030,12030,12030,12030,0
20240724,180900,7613125770,12030,12030,12030,12030,0
20240724,180800,7613125770,12030,12030,12030,12030,0
20240724,180700,7613125770,12030,12030,12030,12030,0
20240724,180600,7613125770,12030,12030,12030,12030,0
20240724,180500,7613125770,12030,12030,12030,12030,0
20240724,180400,7613125770,12030,12030,12030,12030,0
20240724,180300,7613125770,12030,12030,12030,12030,25744
20240724,180200,7613125770,12030,12030,12030,12030,0
20240724,180100,7613125770,12030,12030,12030,12030,0
20240724,180000,7613125770,12030,12030,12030,12030,0
20240724,175900,7613125770,12030,12030,12030,12030,0
20240724,175800,7613125770,12030,12030,12030,12030,0
20240724,175700,7613125770,12030,12030,12030,12030,0
20240724,175600,7613125770,12030,12030,12030,12030,0
20240724,175500,7613125770,12030,12030,12030,12030,0
20240724,175400,7613125770,12030,12030,12030,12030,0
20240724,175300,7613125770,12030,12030,12030,12030,0
20240724,175200,7613125770,12030,12030,12030,12030,0
20240724,175100,7613125770,12030,12030,12030,12030,0
20240724,175000,7613125770,12030,12030,12030,12030,0
20240724,174900,7613125770,12030,12030,12030,12030,0
20240724,174800,7613125770,12030,12030,12030,12030,0
20240724,174700,7613125770,12030,12030,12030,12030,0
20240724,174600,7613125770,12030,12030,12030,12030,0
20240724,174500,7613125770,12030,12030,12030,12030,0
20240724,174400,7613125770,12030,12030,12030,12030,0
20240724,174300,7613125770,12030,12030,12030,12030,0
20240724,174200,7613125770,12030,12030,12030,12030,0
20240724,174100,7613125770,12030,12030,12030,12030,0
20240724,174000,7613125770,12030,12030,12030,12030,0
20240724,173900,7613125770,12030,12030,12030,12030,0
20240724,173800,7613125770,12030,12030,12030,12030,0
20240724,173700,7613125770,12030,12030,12030,12030,0
20240724,173600,7613125770,12030,12030,12030,12030,0
20240724,173500,7613125770,12030,12030,12030,12030,0
20240724,173400,7613125770,12030,12030,12030,12030,0
20240724,173300,7613125770,12030,12030,12030,12030,25744
20240724,173200,7613125770,12030,12030,12030,12030,0
20240724,173100,7613125770,12030,12030,12030,12030,0
20240724,173000,7613125770,12030,12030,12030,12030,0
20240724,172900,7613125770,12030,12030,12030,12030,0
20240724,172800,7613125770,12030,12030,12030,12030,0
20240724,172700,7613125770,12030,12030,12030,12030,0
20240724,172600,7613125770,12030,12030,12030,12030,0
20240724,172500,7613125770,12030,12030,12030,12030,0
20240724,172400,7613125770,12030,12030,12030,12030,0
20240724,172300,7613125770,12030,12030,12030,12030,0
20240724,172200,7613125770,12030,12030,12030,12030,0
20240724,172100,7613125770,12030,12030,12030,12030,0
20240724,172000,7613125770,12030,12030,12030,12030,0
20240724,171900,7613125770,12030,12030,12030,12030,0
20240724,171800,7613125770,12030,12030,12030,12030,0
20240724,171700,7613125770,12030,12030,12030,12030,0
20240724,171600,7613125770,12030,12030,12030,12030,0
20240724,171500,7613125770,12030,12030,12030,12030,0
20240724,171400,7613125770,12030,12030,12030,12030,0
20240724,171300,7613125770,12030,12030,12030,12030,0
20240724,171200,7613125770,12030,12030,12030,12030,0
20240724,171100,7613125770,12030,12030,12030,12030,0
20240724,171000,7613125770,12030,12030,12030,12030,0
20240724,170900,7613125770,12030,12030,12030,12030,0
20240724,170800,7613125770,12030,12030,12030,12030,0
20240724,170700,7613125770,12030,12030,12030,12030,0
20240724,170600,7613125770,12030,12030,12030,12030,0
20240724,170500,7613125770,12030,12030,12030,12030,0
20240724,170400,7613125770,12030,12030,12030,12030,0
20240724,170300,7613125770,12030,12030,12030,12030,25744
20240724,170200,7613125770,12030,12030,12030,12030,0
20240724,170100,7613125770,12030,12030,12030,12030,0
20240724,170000,7613125770,12030,12030,12030,12030,0
20240724,165900,7613125770,12030,12030,12030,12030,0
20240724,165800,7613125770,12030,12030,12030,12030,0
20240724,165700,7613125770,12030,12030,12030,12030,0
20240724,165600,7613125770,12030,12030,12030,12030,0
20240724,165500,7613125770,12030,12030,12030,12030,0
20240724,165400,7613125770,12030,12030,12030,12030,0
20240724,165300,7613125770,12030,12030,12030,12030,0
20240724,165200,7613125770,12030,12030,12030,12030,0
20240724,165100,7613125770,12030,12030,12030,12030,0
20240724,165000,7613125770,12030,12030,12030,12030,0
20240724,164900,7613125770,12030,12030,12030,12030,0
20240724,164800,7613125770,12030,12030,12030,12030,0
20240724,164700,7613125770,12030,12030,12030,12030,0
20240724,164600,7613125770,12030,12030,12030,12030,0
20240724,164500,7613125770,12030,12030,12030,12030,0
20240724,164400,7613125770,12030,12030,12030,12030,0
20240724,164300,7613125770,12030,12030,12030,12030,0
20240724,164200,7613125770,12030,12030,12030,12030,0
20240724,164100,7613125770,12030,12030,12030,12030,0
20240724,164000,7613125770,12030,12030,12030,12030,0
20240724,163900,7613125770,12030,12030,12030,12030,0
20240724,163800,7613125770,12030,12030,12030,12030,0
20240724,163700,7613125770,12030,12030,12030,12030,0
20240724,163600,7613125770,12030,12030,12030,12030,0
20240724,163500,7613125770,12030,12030,12030,12030,0
20240724,163400,7613125770,12030,12030,12030,12030,0
20240724,163300,7613125770,12030,12030,12030,12030,25744
20240724,163200,7613125770,12030,12030,12030,12030,0
20240724,163100,7613125770,12030,12030,12030,12030,0
20240724,163000,7613125770,12030,12030,12030,12030,0
20240724,162900,7613125770,12030,12030,12030,12030,0
20240724,162800,7613125770,12030,12030,12030,12030,0
20240724,162700,7613125770,12030,12030,12030,12030,0
20240724,162600,7613125770,12030,12030,12030,12030,0
20240724,162500,7613125770,12030,12030,12030,12030,0
20240724,162400,7613125770,12030,12030,12030,12030,0
20240724,162300,7613125770,12030,12030,12030,12030,0
20240724,162200,7613125770,12030,12030,12030,12030,0
20240724,162100,7613125770,12030,12030,12030,12030,0
20240724,162000,7613125770,12030,12030,12030,12030,0
20240724,161900,7613125770,12030,12030,12030,12030,0
20240724,161800,7613125770,12030,12030,12030,12030,0
20240724,161700,7613125770,12030,12030,12030,12030,0
20240724,161600,7613125770,12030,12030,12030,12030,0
20240724,161500,7613125770,12030,12030,12030,12030,0
20240724,161400,7613125770,12030,12030,12030,12030,0
20240724,161300,7613125770,12030,12030,12030,12030,0
20240724,161200,7613125770,12030,12030,12030,12030,0
20240724,161100,7613125770,12030,12030,12030,12030,0
20240724,161000,7613125770,12030,12030,12030,12030,0
20240724,160900,7613125770,12030,12030,12030,12030,0
20240724,160800,7613125770,12030,12030,12030,12030,0
20240724,160700,7613125770,12030,12030,12030,12030,0
20240724,160600,7613125770,12030,12030,12030,12030,0
20240724,160500,7613125770,12030,12030,12030,12030,0
20240724,160400,7613125770,12030,12030,12030,12030,0
20240724,160300,7613125770,12030,12030,12030,12030,25744
20240724,160200,7613125770,12030,12030,12030,12030,0
20240724,160100,7613125770,12030,12030,12030,12030,0
20240724,160000,7613125770,12030,12030,12030,12030,0
20240724,155900,7613125770,12030,12030,12030,12030,0
20240724,155800,7613125770,12030,12030,12030,12030,0
20240724,155700,7613125770,12030,12030,12030,12030,0
20240724,155600,7613125770,12030,12030,12030,12030,0
20240724,155500,7613125770,12030,12030,12030,12030,0
20240724,155400,7613125770,12030,12030,12030,12030,0
20240724,155300,7613125770,12030,12030,12030,12030,0
20240724,155200,7613125770,12030,12030,12030,12030,0
20240724,155100,7613125770,12030,12030,12030,12030,0
20240724,155000,7613125770,12030,12030,12030,12030,0
20240724,154900,7613125770,12030,12030,12030,12030,0
20240724,154800,7613125770,12030,12030,12030,12030,0
20240724,154700,7613125770,12030,12030,12030,12030,0
20240724,154600,7613125770,12030,12030,12030,12030,0
20240724,154500,7613125770,12030,12030,12030,12030,0
20240724,154400,7613125770,12030,12030,12030,12030,0
20240724,154300,7613125770,12030,12030,12030,12030,0
20240724,154200,7613125770,12030,12030,12030,12030,0
20240724,154100,7613125770,12030,12030,12030,12030,0
20240724,154000,7613125770,12030,12030,12030,12030,0
20240724,153900,7613125770,12030,12030,12030,12030,0
20240724,153800,7613125770,12030,12030,12030,12030,0
20240724,153700,7613125770,12030,12030,12030,12030,0
20240724,153600,7613125770,12030,12030,12030,12030,0
20240724,153500,7613125770,12030,12030,12030,12030,0
20240724,153400,7613125770,12030,12030,12030,12030,0
20240724,153300,7613125770,12030,12030,12030,12030,25744
20240724,153200,7613125770,12030,12030,12030,12030,0
20240724,153100,7613125770,12030,12030,12030,12030,0
20240724,153000,7613125770,12030,12030,12030,12030,25744
20240724,152900,7303425450,12010,12010,12010,12010,0
20240724,152800,7303425450,12010,12010,12010,12010,0
20240724,152700,7303425450,12010,12010,12010,12010,0
20240724,152600,7303425450,12010,12010,12010,12010,0
20240724,152500,7303425450,12010,12010,12010,12010,0
20240724,152400,7303425450,12010,12010,12010,12010,0
20240724,152300,7303425450,12010,12010,12010,12010,0
20240724,152200,7303425450,12010,12010,12010,12010,0
20240724,152100,7303425450,12010,12010,12010,12010,0
20240724,152000,7303425450,12010,12010,12010,12010,0
20240724,151900,7303425450,12010,12010,12020,12000,678
20240724,151800,7295284190,12010,12010,12010,11990,1201
20240724,151700,7280871410,12010,12010,12010,12000,201
20240724,151600,7278458270,12010,12010,12020,11990,2701
20240724,151500,7246047120,12010,12010,12030,12010,962
20240724,151400,7234489900,12010,12010,12020,12010,416
20240724,151300,7229493590,12020,12020,12040,12010,1169
20240724,151200,7215441840,12020,12010,12020,12010,451
20240724,151100,7210025200,12020,12020,12030,12010,1442
20240724,151000,7192700200,12020,12020,12020,12020,636
20240724,150900,7185055480,12030,12030,12040,12030,1093
20240724,150800,7171905880,12030,12020,12030,12020,2408
20240724,150700,7142941340,12020,12020,12020,12020,94
20240724,150600,7141811460,12020,12020,12030,12020,424
20240724,150500,7136714690,12020,12020,12030,12010,3833
20240724,150400,7090644240,12030,12030,12030,12020,1637
20240724,150300,7070951200,12030,12030,12030,12020,1864
20240724,150200,7048530440,12030,12040,12040,12030,103
20240724,150100,7047291330,12030,12030,12030,12030,276
20240724,150000,7043971050,12030,12040,12040,12030,209
20240724,145900,7041455330,12030,12030,12040,12030,1304
20240724,145800,7025762280,12040,12040,12040,12030,570
20240724,145700,7018899980,12040,12040,12040,12030,600
20240724,145600,7011677980,12030,12040,12050,12030,1413
20240724,145500,6994658320,12040,12040,12050,12030,476
20240724,145400,6988927280,12040,12040,12040,12040,237
20240724,145300,6986073800,12040,12040,12050,12040,1610
20240724,145200,6966683590,12050,12040,12050,12040,534
20240724,145100,6960252110,12040,12060,12060,12040,504
20240724,145000,6954180890,12060,12050,12060,12050,2022
20240724,144900,6929795850,12050,12050,12060,12050,429
20240724,144800,6924626110,12060,12060,12060,12050,531
20240724,144700,6918226140,12060,12040,12060,12040,949
20240724,144600,6906795810,12040,12030,12040,12030,658
20240724,144500,6898878750,12030,12040,12040,12030,1278
20240724,144400,6883493620,12040,12030,12050,12030,806
20240724,144300,6873790160,12030,12040,12050,12030,214
20240724,144200,6871215590,12040,12070,12070,12040,793
20240724,144100,6861655860,12070,12070,12070,12050,2167
20240724,144000,6835522700,12070,12060,12070,12060,176
20240724,143900,6833398640,12070,12090,12090,12070,1437
20240724,143800,6816045460,12090,12070,12090,12070,6574
20240724,143700,6736618860,12070,12020,12080,12020,23238
20240724,143600,6456763000,12030,12020,12030,12020,520
20240724,143500,6450510920,12020,12030,12030,12020,1035
20240724,143400,6438064300,12030,12030,12030,12020,1322
20240724,143300,6422164810,12040,12020,12040,12020,1422
20240724,143200,6405062320,12020,12020,12020,12010,1054
20240724,143100,6392395650,12020,12020,12020,12020,14
20240724,143000,6392227370,12010,12010,12020,12010,296
20240724,142900,6388671090,12020,12020,12020,12000,1376
20240724,142800,6372139810,12020,12020,12020,12020,134
20240724,142700,6370529130,12020,12010,12020,12010,1562
20240724,142600,6351764220,12010,12000,12010,12000,1468
20240724,142500,6334142410,12000,12010,12010,12000,340
20240724,142400,6330060990,12000,12000,12000,12000,329
20240724,142300,6326112990,12000,11990,12000,11990,398
20240724,142200,6321337990,11990,12010,12010,11990,516
20240724,142100,6315145150,12010,12010,12010,12010,820
20240724,142000,6305296950,12000,12000,12000,12000,1061
20240724,141900,6292564950,12000,12010,12010,12000,700
20240724,141800,6284163600,12000,11990,12000,11990,284
20240724,141700,6280755700,11990,12000,12000,11990,811
20240724,141600,6271028400,11990,12000,12000,11990,1352
20240724,141500,6254805400,12000,12000,12010,12000,1511
20240724,141400,6236666000,12000,12010,12010,12000,184
20240724,141300,6234457960,12010,12000,12010,12000,185
20240724,141200,6232236640,12010,11990,12010,11990,2215
20240724,141100,6205668950,11990,12000,12000,11990,416
20240724,141000,6200679650,12010,12000,12010,12000,651
20240724,140900,6192867640,12000,12000,12010,11990,754
20240724,140800,6183820690,12000,12000,12000,12000,501
20240724,140700,6177808690,12010,12000,12010,12000,288
20240724,140600,6174350820,12010,12020,12020,12000,2340
20240724,140500,6146250530,12020,12020,12020,12010,245
20240724,140400,6143306690,12020,12010,12020,12010,200
20240724,140300,6140904680,12010,12000,12010,12000,781
20240724,140200,6131526260,12000,12010,12010,12000,232
20240724,140100,6128741920,12010,12000,12010,12000,190
20240724,140000,6126460290,12000,12010,12010,11990,611
20240724,135900,6119127910,12000,12010,12010,12000,1575
20240724,135800,6100218780,12020,12010,12020,12010,3
20240724,135700,6100182730,12010,12010,12010,12000,784
20240724,135600,6090767890,12010,12010,12010,12000,827
20240724,135500,6080841570,12010,12010,12010,12010,108
20240724,135400,6079544490,12000,12000,12000,11990,1013
20240724,135300,6067390490,12000,12000,12000,12000,508
20240724,135200,6061294490,12000,12030,12030,12000,2026
20240724,135100,6036930280,12030,12020,12030,12020,136
20240724,135000,6035294470,12020,12010,12020,12010,289
20240724,134900,6031821110,12010,12020,12030,12010,941
20240724,134800,6020511550,12010,12010,12010,12010,117
20240724,134700,6019106380,12000,12020,12030,12000,2478
20240724,134600,5989342950,12020,12020,12030,12020,541
20240724,134500,5982838800,12020,12030,12030,12020,502
20240724,134400,5976801840,12030,12030,12030,12030,528
20240724,134300,5970450000,12030,12020,12030,12010,921
20240724,134200,5959379670,12030,12020,12040,12020,1079
20240724,134100,5946403820,12020,12040,12040,12020,1224
20240724,134000,5931691240,12040,12010,12040,12010,3485
20240724,133900,5889787900,12020,12010,12020,12010,399
20240724,133800,5884995860,12020,12020,12020,12010,255
20240724,133700,5881931950,12020,12020,12020,12010,820
20240724,133600,5872076750,12020,12030,12030,12020,1880
20240724,133500,5849477790,12030,12030,12030,12030,3
20240724,133400,5849441700,12030,12030,12030,12030,1064
20240724,133300,5836641780,12030,12030,12030,12020,2745
20240724,133200,5803619860,12030,12030,12040,12030,641
20240724,133100,5795905650,12030,12030,12030,12030,482
20240724,133000,5790107190,12030,12030,12030,12020,2241
20240724,132900,5763148390,12030,12040,12040,12030,622
20240724,132800,5755661490,12050,12050,12050,12030,1661
20240724,132700,5735656070,12050,12060,12060,12050,883
20240724,132600,5725015890,12060,12050,12060,12050,521
20240724,132500,5718737710,12050,12040,12050,12030,3058
20240724,132400,5681918280,12040,12040,12050,12030,2286
20240724,132300,5654397410,12040,12050,12050,12040,1924
20240724,132200,5631222750,12050,12050,12060,12050,1374
20240724,132100,5614665950,12050,12060,12060,12050,177
20240724,132000,5612531690,12050,12070,12070,12050,2768
20240724,131900,5579139310,12070,12020,12070,12020,14127
20240724,131800,5408937740,12020,12020,12020,12020,1804
20240724,131700,5387253660,12020,12010,12020,12010,911
20240724,131600,5376303860,12010,12010,12020,12010,335
20240724,131500,5372280500,12020,12030,12030,12020,752
20240724,131400,5363240140,12030,12020,12040,12020,2836
20240724,131300,5329123500,12020,12020,12030,12020,418
20240724,131200,5324097820,12030,12040,12040,12030,3278
20240724,131100,5284663430,12040,12040,12040,12030,920
20240724,131000,5273586680,12030,12030,12030,12030,794
20240724,130900,5264034860,12040,12030,12040,12030,3073
20240724,130800,5227064130,12040,12020,12040,12020,2835
20240724,130700,5192969890,12020,12010,12020,12010,265
20240724,130600,5189785820,12010,12020,12020,12010,240
20240724,130500,5186903000,12020,12020,12030,12020,1854
20240724,130400,5164616600,12020,12020,12020,12020,1017
20240724,130300,5152392260,12020,12010,12020,12000,3363
20240724,130200,5111996240,12010,12000,12010,12000,995
20240724,130100,5100050290,12000,12000,12010,12000,546
20240724,130000,5093496970,12000,12010,12010,12000,2044
20240724,125900,5068968960,12010,12010,12010,12010,715
20240724,125800,5060381810,12000,12000,12010,12000,583
20240724,125700,5053385790,12000,12010,12010,12000,48
20240724,125600,5052809740,12000,12000,12000,12000,1870
20240724,125500,5030369740,12000,11990,12000,11990,788
20240724,125400,5020920300,11990,11990,11990,11990,733
20240724,125300,5012131630,12000,11990,12000,11980,1262
20240724,125200,4997001210,11990,12000,12000,11990,713
20240724,125100,4988449020,12000,11990,12000,11990,337
20240724,125000,4984408300,11980,12000,12000,11980,582
20240724,124900,4977429730,11990,11990,11990,11990,82
20240724,124800,4976446550,12000,11990,12000,11990,545
20240724,124700,4969910680,11990,11990,11990,11990,165
20240724,124600,4967932330,11990,12010,12010,11990,1131
20240724,124500,4954360950,12000,11990,12010,11980,3684
20240724,124400,4910169100,11980,11980,11990,11980,633
20240724,124300,4902584440,11970,11970,11970,11970,198
20240724,124200,4900214380,11970,11970,11970,11960,955
20240724,124100,4888785430,11970,11960,11970,11960,297
20240724,124000,4885232800,11960,11970,11970,11960,1133
20240724,123900,4871679520,11970,11980,11980,11970,1209
20240724,123800,4857201260,11980,11970,11980,11970,2062
20240724,123700,4832517500,11970,11980,11980,11970,68
20240724,123600,4831703290,11980,11980,11990,11980,1436
20240724,123500,4814498690,11980,11980,11990,11980,394
20240724,123400,4809778560,11980,11980,11990,11980,607
20240724,123300,4802505370,11980,11990,11990,11980,943
20240724,123200,4791202400,11990,11990,11990,11990,132
20240724,123100,4789619720,11990,11990,11990,11980,210
20240724,123000,4787102180,12000,12000,12000,11980,933
20240724,122900,4775910140,11980,11990,12000,11980,409
20240724,122800,4771007180,11990,11990,11990,11990,137
20240724,122700,4769364550,11990,11980,11990,11980,834
20240724,122600,4759366870,11990,11990,11990,11990,132
20240724,122500,4757784190,11990,11990,11990,11990,171
20240724,122400,4755733900,12000,11990,12000,11980,709
20240724,122300,4747232100,11990,12010,12010,11990,719
20240724,122200,4738610890,12000,12000,12000,12000,506
20240724,122100,4732538890,12000,12000,12000,12000,1283
20240724,122000,4717142890,12000,12000,12000,12000,206
20240724,121900,4714670890,12000,12010,12010,12000,1081
20240724,121800,4701693080,12010,11990,12010,11990,867
20240724,121700,4691288400,12000,12000,12000,12000,149
20240724,121600,4689500400,11990,12010,12010,11990,869
20240724,121500,4679068200,12000,12020,12020,12000,233
20240724,121400,4676269480,12010,12010,12020,12010,54
20240724,121300,4675620930,12010,12020,12030,12010,1129
20240724,121200,4662051010,12010,12000,12010,12000,1707
20240724,121100,4641554940,12000,12000,12010,11990,2511
20240724,121000,4611423810,11990,11980,12000,11980,1641
20240724,120900,4591749390,11980,11990,12000,11980,559
20240724,120800,4585047500,11980,11990,12000,11980,1354
20240724,120700,4568815600,12000,11990,12010,11990,1020
20240724,120600,4556576260,12000,12010,12010,12000,163
20240724,120500,4554620250,12010,12010,12010,12010,145
20240724,120400,4552878800,12010,12000,12010,12000,2292
20240724,120300,4525364090,12020,12010,12020,12010,758
20240724,120200,4516257650,12000,12000,12000,12000,802
20240724,120100,4506633650,12000,11990,12010,11990,843
20240724,120000,4496518870,11990,12000,12000,11990,715
20240724,115900,4487940970,12010,12020,12020,12010,387
20240724,115800,4483291070,12020,12020,12020,12020,644
20240724,115700,4475550190,12020,12030,12030,12020,312
20240724,115600,4471799510,12030,12030,12030,12030,225
20240724,115500,4469092760,12030,12000,12030,12000,2509
20240724,115400,4438937070,12000,12000,12010,12000,267
20240724,115300,4435732820,12010,11990,12010,11990,1481
20240724,115200,4417975530,11990,11990,12000,11990,713
20240724,115100,4409420850,11990,11990,12000,11980,659
20240724,115000,4401519570,11990,12000,12000,11990,615
20240724,114900,4394140690,12000,12010,12010,11990,1234
20240724,114800,4379332790,12010,12020,12020,12010,398
20240724,114700,4374551460,12010,12020,12020,12010,804
20240724,114600,4364889610,12010,12010,12020,12010,454
20240724,114500,4359435740,12010,12010,12010,12010,84
20240724,114400,4358426900,12010,12010,12030,12010,997
20240724,114300,4346442430,12010,12010,12010,12010,350
20240724,114200,4342238930,12010,12010,12010,12010,188
20240724,114100,4339981050,12000,12000,12000,11990,1435
20240724,114000,4322762670,12000,12000,12000,12000,153
20240724,113900,4320926670,11990,12010,12010,11990,464
20240724,113800,4315360600,12010,12010,12020,12010,804
20240724,113700,4305703240,12010,12030,12030,12010,2285
20240724,113600,4278238570,12030,12030,12040,12030,503
20240724,113500,4272186160,12030,12030,12030,12020,639
20240724,113400,4264499420,12020,12010,12020,12010,299
20240724,113300,4260908410,12010,12030,12030,12010,913
20240724,113200,4249935670,12040,12020,12040,12020,154
20240724,113100,4248083450,12010,12030,12030,12010,338
20240724,113000,4244020350,12030,12030,12040,12030,427
20240724,112900,4238882710,12030,12020,12030,12020,1324
20240724,112800,4222963490,12010,12010,12010,12000,544
20240724,112700,4216432950,12010,12040,12040,12010,487
20240724,112600,4210577960,12030,12030,12040,12020,716
20240724,112500,4201962870,12030,12020,12030,12020,474
20240724,112400,4196265290,12020,12030,12030,12020,416
20240724,112300,4191263940,12030,12040,12040,12030,1616
20240724,112200,4171823440,12030,12030,12040,12030,566
20240724,112100,4165012610,12040,12030,12040,12030,287
20240724,112000,4161559100,12040,12030,12040,12030,698
20240724,111900,4153160840,12030,12030,12030,12020,568
20240724,111800,4146329840,12030,12020,12030,12020,499
20240724,111700,4140330440,12020,12000,12020,11990,2873
20240724,111600,4105837560,12000,11990,12000,11990,2304
20240724,111500,4078208590,11980,11990,11990,11980,935
20240724,111400,4067001370,11980,11980,11990,11980,745
20240724,111300,4058076250,11980,11980,11980,11980,1038
20240724,111200,4045641010,11980,11980,11980,11970,2848
20240724,111100,4011534700,11980,11960,11980,11950,1689
20240724,111000,3991320090,11950,11980,11980,11950,1478
20240724,110900,3973638820,11980,11970,11990,11970,917
20240724,110800,3962654570,11980,11980,11980,11970,758
20240724,110700,3953578730,11980,11990,11990,11980,663
20240724,110600,3945631340,11990,11990,12000,11990,1247
20240724,110500,3930678770,11980,11990,11990,11980,1119
20240724,110400,3917266030,11980,12000,12000,11960,11226
20240724,110300,3782945360,12010,11990,12010,11990,2063
20240724,110200,3758188300,11990,12000,12010,11980,2548
20240724,110100,3727636480,12010,12000,12010,11990,795
20240724,110000,3718098360,12000,12020,12020,12000,4002
20240724,105900,3670036050,12030,12020,12030,12020,1374
20240724,105800,3653507320,12020,11990,12030,11990,2106
20240724,105700,3628224960,11980,11960,11980,11960,2519
20240724,105600,3598067810,11970,11980,11980,11960,1069
20240724,105500,3585270800,11980,11960,11980,11960,2958
20240724,105400,3549860030,11970,12020,12030,11970,10673
20240724,105300,3421862310,12030,12090,12090,12010,10849
20240724,105200,3291205830,12070,12050,12100,12040,24011
20240724,105100,3001253760,12050,12030,12050,12030,2516
20240724,105000,2970963470,12040,12040,12040,12030,1935
20240724,104900,2947672100,12030,12030,12040,12020,2865
20240724,104800,2913200060,12040,12030,12040,12020,3821
20240724,104700,2867242650,12020,12030,12080,12020,13832
20240724,104600,2700700040,12020,12020,12040,12010,5252
20240724,104500,2637556700,12010,12000,12020,11990,6671
20240724,104400,2557442600,12000,11990,12000,11990,3441
20240724,104300,2516159150,12000,11990,12000,11970,4457
20240724,104200,2462737300,11980,11960,11990,11960,4507
20240724,104100,2408752690,11980,11990,11990,11950,3250
20240724,104000,2369830500,11990,11980,12020,11960,12403
20240724,103900,2221134480,11980,12000,12010,11970,16198
20240724,103800,2026878500,11990,11990,12010,11990,4316
20240724,103700,1975091290,12000,11980,12000,11960,4986
20240724,103600,1915326140,11980,11970,11980,11950,4854
20240724,103500,1857252620,11970,11940,11970,11920,2920
20240724,103400,1822373220,11920,11940,11950,11920,2797
20240724,103300,1788988070,11930,11930,11940,11920,833
20240724,103200,1779046480,11940,11950,11960,11930,1547
20240724,103100,1760558630,11960,11960,11960,11950,2210
20240724,103000,1734140190,11950,11930,11960,11930,7629
20240724,102900,1643017890,11930,11930,11930,11920,176
20240724,102800,1640919860,11930,11920,11930,11910,1160
20240724,102700,1627093310,11910,11920,11920,11910,45
20240724,102600,1626557210,11920,11920,11920,11910,1030
20240724,102500,1614282780,11920,11920,11920,11920,285
20240724,102400,1610885580,11920,11920,11930,11920,1309
20240724,102300,1595270520,11920,11910,11930,11910,647
20240724,102200,1587558660,11920,11920,11920,11910,249
20240724,102100,1584591670,11910,11900,11920,11900,807
20240724,102000,1574980210,11900,11900,11910,11900,150
20240724,101900,1573193860,11900,11900,11900,11890,362
20240724,101800,1568888490,11900,11890,11900,11880,902
20240724,101700,1558164370,11890,11920,11920,11890,1154
20240724,101600,1544433200,11930,11890,11930,11890,3225
20240724,101500,1506034910,11900,11890,11900,11890,393
20240724,101400,1501362100,11890,11900,11900,11890,514
20240724,101300,1495248530,11890,11900,11900,11890,1049
20240724,101200,1482774590,11900,11880,11910,11880,3221
20240724,101100,1444440740,11890,11900,11900,11890,2288
20240724,101000,1417225340,11900,11900,11910,11900,2722
20240724,100900,1384833530,11900,11900,11910,11900,413
20240724,100800,1379918820,11900,11920,11920,11900,200
20240724,100700,1377538780,11900,11890,11900,11890,1359
20240724,100600,1361367700,11890,11900,11900,11890,3769
20240724,100500,1316543300,11910,11910,11910,11910,304
20240724,100400,1312922660,11900,11920,11920,11900,288
20240724,100300,1309492980,11920,11920,11920,11910,62
20240724,100200,1308754380,11920,11930,11940,11920,180
20240724,100100,1306607790,11930,11930,11930,11920,258
20240724,100000,1303532300,11930,11900,11930,11890,2321
20240724,095900,1275883890,11900,11950,11950,11900,5390
20240724,095800,1211645420,11940,11970,11970,11940,1989
20240724,095700,1187877570,11970,11970,11980,11970,694
20240724,095600,1179568940,11970,11960,11980,11960,724
20240724,095500,1170909400,11960,11960,11960,11950,153
20240724,095400,1169080500,11960,11990,11990,11960,2733
20240724,095300,1136326720,12000,12000,12000,11990,346
20240724,095200,1132175150,12000,12000,12000,12000,671
20240724,095100,1124123150,11990,12000,12000,11990,1844
20240724,095000,1101997130,11990,11990,12000,11990,2638
20240724,094900,1070362490,11980,11970,11980,11970,2080
20240724,094800,1045450660,11960,11960,11960,11960,243
20240724,094700,1042544380,11960,11970,11970,11960,936
20240724,094600,1031347520,11970,11980,11980,11970,140
20240724,094500,1029671710,11970,11970,11970,11960,968
20240724,094400,1018086730,11970,11970,11970,11970,622
20240724,094300,1010641390,11970,11970,11970,11960,187
20240724,094200,1008403560,11970,11960,11970,11950,2319
20240724,094100,980666090,11960,11950,11960,11950,828
20240724,094000,970764860,11950,11950,11960,11950,547
20240724,093900,964226900,11960,11920,11960,11920,2189
20240724,093800,938078240,11920,11940,11940,11920,221
20240724,093700,935442100,11930,11930,11940,11920,814
20240724,093600,925732010,11930,11950,11950,11920,2367
20240724,093500,897474270,11950,11940,11950,11940,728
20240724,093400,888781930,11920,11900,11920,11900,1636
20240724,093300,869293960,11900,11900,11910,11900,1162
20240724,093200,855464000,11900,11900,11900,11890,603
20240724,093100,848293310,11890,11900,11910,11890,1327
20240724,093000,832506770,11900,11910,11910,11900,189
20240724,092900,830256980,11910,11910,11910,11900,390
20240724,092800,825614570,11910,11900,11910,11900,631
20240724,092700,818104520,11900,11890,11900,11890,1147
20240724,092600,804456310,11890,11870,11890,11870,387
20240724,092500,799857830,11880,11870,11880,11870,567
20240724,092400,793122100,11870,11870,11880,11860,1571
20240724,092300,774477130,11870,11860,11870,11860,2754
20240724,092200,741814530,11840,11860,11860,11830,3078
20240724,092100,705351110,11850,11860,11860,11810,8742
20240724,092000,601893850,11860,11890,11890,11860,4381
20240724,091900,549894640,11880,11880,11890,11880,426
20240724,091800,544833430,11890,11920,11920,11890,2896
20240724,091700,510356330,11910,11910,11920,11910,1231
20240724,091600,495689120,11900,11910,11910,11890,900
20240724,091500,484981750,11910,11910,11910,11890,566
20240724,091400,478245030,11900,11900,11900,11880,1176
20240724,091300,464271140,11900,11880,11900,11880,1079
20240724,091200,451448620,11880,11870,11880,11870,136
20240724,091100,449833940,11880,11880,11880,11850,4075
20240724,091000,401473010,11880,11880,11890,11860,618
20240724,090900,394140280,11880,11900,11900,11870,2026
20240724,090800,370047720,11900,11900,11900,11880,550
20240724,090700,363503800,11900,11860,11900,11860,736
20240724,090600,354763620,11860,11880,11900,11860,3335
20240724,090500,315170200,11880,11900,11910,11850,1071
20240724,090400,302446210,11900,11820,11910,11810,6084
20240724,090300,230399220,11810,11900,11900,11810,1359
20240724,090200,214310580,11900,11930,11930,11830,2001
20240724,090100,190508960,11940,11860,11960,11840,3327
20240724,090000,150869560,11860,11800,11910,11800,12665