stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195100,8962722510,20400,20400,20400,20400,7132
20240716,195000,8962722510,20400,20400,20400,20400,0
20240716,194900,8962722510,20400,20400,20400,20400,0
20240716,194800,8962722510,20400,20400,20400,20400,0
20240716,194700,8962722510,20400,20400,20400,20400,0
20240716,194600,8962722510,20400,20400,20400,20400,0
20240716,194500,8962722510,20400,20400,20400,20400,0
20240716,194400,8962722510,20400,20400,20400,20400,0
20240716,194300,8962722510,20400,20400,20400,20400,0
20240716,194200,8962722510,20400,20400,20400,20400,0
20240716,194100,8962722510,20400,20400,20400,20400,0
20240716,194000,8962722510,20400,20400,20400,20400,0
20240716,193900,8962722510,20400,20400,20400,20400,0
20240716,193800,8962722510,20400,20400,20400,20400,0
20240716,193700,8962722510,20400,20400,20400,20400,0
20240716,193600,8962722510,20400,20400,20400,20400,0
20240716,193500,8962722510,20400,20400,20400,20400,0
20240716,193400,8962722510,20400,20400,20400,20400,0
20240716,193300,8962722510,20400,20400,20400,20400,0
20240716,193200,8962722510,20400,20400,20400,20400,0
20240716,193100,8962722510,20400,20400,20400,20400,0
20240716,193000,8962722510,20400,20400,20400,20400,0
20240716,192900,8962722510,20400,20400,20400,20400,0
20240716,192800,8962722510,20400,20400,20400,20400,0
20240716,192700,8962722510,20400,20400,20400,20400,0
20240716,192600,8962722510,20400,20400,20400,20400,0
20240716,192500,8962722510,20400,20400,20400,20400,0
20240716,192400,8962722510,20400,20400,20400,20400,0
20240716,192300,8962722510,20400,20400,20400,20400,0
20240716,192200,8962722510,20400,20400,20400,20400,0
20240716,192100,8962722510,20400,20400,20400,20400,7132
20240716,192000,8962722510,20400,20400,20400,20400,0
20240716,191900,8962722510,20400,20400,20400,20400,0
20240716,191800,8962722510,20400,20400,20400,20400,0
20240716,191700,8962722510,20400,20400,20400,20400,0
20240716,191600,8962722510,20400,20400,20400,20400,0
20240716,191500,8962722510,20400,20400,20400,20400,0
20240716,191400,8962722510,20400,20400,20400,20400,0
20240716,191300,8962722510,20400,20400,20400,20400,0
20240716,191200,8962722510,20400,20400,20400,20400,0
20240716,191100,8962722510,20400,20400,20400,20400,0
20240716,191000,8962722510,20400,20400,20400,20400,0
20240716,190900,8962722510,20400,20400,20400,20400,0
20240716,190800,8962722510,20400,20400,20400,20400,0
20240716,190700,8962722510,20400,20400,20400,20400,0
20240716,190600,8962722510,20400,20400,20400,20400,0
20240716,190500,8962722510,20400,20400,20400,20400,0
20240716,190400,8962722510,20400,20400,20400,20400,0
20240716,190300,8962722510,20400,20400,20400,20400,0
20240716,190200,8962722510,20400,20400,20400,20400,0
20240716,190100,8962722510,20400,20400,20400,20400,0
20240716,190000,8962722510,20400,20400,20400,20400,0
20240716,185900,8962722510,20400,20400,20400,20400,0
20240716,185800,8962722510,20400,20400,20400,20400,0
20240716,185700,8962722510,20400,20400,20400,20400,0
20240716,185600,8962722510,20400,20400,20400,20400,0
20240716,185500,8962722510,20400,20400,20400,20400,0
20240716,185400,8962722510,20400,20400,20400,20400,0
20240716,185300,8962722510,20400,20400,20400,20400,0
20240716,185200,8962722510,20400,20400,20400,20400,0
20240716,185100,8962722510,20400,20400,20400,20400,7132
20240716,185000,8962722510,20400,20400,20400,20400,0
20240716,184900,8962722510,20400,20400,20400,20400,0
20240716,184800,8962722510,20400,20400,20400,20400,0
20240716,184700,8962722510,20400,20400,20400,20400,0
20240716,184600,8962722510,20400,20400,20400,20400,0
20240716,184500,8962722510,20400,20400,20400,20400,0
20240716,184400,8962722510,20400,20400,20400,20400,0
20240716,184300,8962722510,20400,20400,20400,20400,0
20240716,184200,8962722510,20400,20400,20400,20400,0
20240716,184100,8962722510,20400,20400,20400,20400,0
20240716,184000,8962722510,20400,20400,20400,20400,0
20240716,183900,8962722510,20400,20400,20400,20400,0
20240716,183800,8962722510,20400,20400,20400,20400,0
20240716,183700,8962722510,20400,20400,20400,20400,0
20240716,183600,8962722510,20400,20400,20400,20400,0
20240716,183500,8962722510,20400,20400,20400,20400,0
20240716,183400,8962722510,20400,20400,20400,20400,0
20240716,183300,8962722510,20400,20400,20400,20400,0
20240716,183200,8962722510,20400,20400,20400,20400,0
20240716,183100,8962722510,20400,20400,20400,20400,0
20240716,183000,8962722510,20400,20400,20400,20400,0
20240716,182900,8962722510,20400,20400,20400,20400,0
20240716,182800,8962722510,20400,20400,20400,20400,0
20240716,182700,8962722510,20400,20400,20400,20400,0
20240716,182600,8962722510,20400,20400,20400,20400,0
20240716,182500,8962722510,20400,20400,20400,20400,0
20240716,182400,8962722510,20400,20400,20400,20400,0
20240716,182300,8962722510,20400,20400,20400,20400,0
20240716,182200,8962722510,20400,20400,20400,20400,0
20240716,182100,8962722510,20400,20400,20400,20400,7132
20240716,182000,8962722510,20400,20400,20400,20400,0
20240716,181900,8962722510,20400,20400,20400,20400,0
20240716,181800,8962722510,20400,20400,20400,20400,0
20240716,181700,8962722510,20400,20400,20400,20400,0
20240716,181600,8962722510,20400,20400,20400,20400,0
20240716,181500,8962722510,20400,20400,20400,20400,0
20240716,181400,8962722510,20400,20400,20400,20400,0
20240716,181300,8962722510,20400,20400,20400,20400,0
20240716,181200,8962722510,20400,20400,20400,20400,0
20240716,181100,8962722510,20400,20400,20400,20400,0
20240716,181000,8962722510,20400,20400,20400,20400,0
20240716,180900,8962722510,20400,20400,20400,20400,0
20240716,180800,8962722510,20400,20400,20400,20400,0
20240716,180700,8962722510,20400,20400,20400,20400,0
20240716,180600,8962722510,20400,20400,20400,20400,0
20240716,180500,8962722510,20400,20400,20400,20400,0
20240716,180400,8962722510,20400,20400,20400,20400,0
20240716,180300,8962722510,20400,20400,20400,20400,0
20240716,180200,8962722510,20400,20400,20400,20400,0
20240716,180100,8962722510,20400,20400,20400,20400,0
20240716,180000,8962722510,20400,20400,20400,20400,0
20240716,175900,8962722510,20400,20400,20400,20400,0
20240716,175800,8962722510,20400,20400,20400,20400,0
20240716,175700,8962722510,20400,20400,20400,20400,0
20240716,175600,8962722510,20400,20400,20400,20400,0
20240716,175500,8962722510,20400,20400,20400,20400,0
20240716,175400,8962722510,20400,20400,20400,20400,0
20240716,175300,8962722510,20400,20400,20400,20400,0
20240716,175200,8962722510,20400,20400,20400,20400,0
20240716,175100,8962722510,20400,20400,20400,20400,7132
20240716,175000,8962722510,20400,20400,20400,20400,0
20240716,174900,8962722510,20400,20400,20400,20400,0
20240716,174800,8962722510,20400,20400,20400,20400,0
20240716,174700,8962722510,20400,20400,20400,20400,0
20240716,174600,8962722510,20400,20400,20400,20400,0
20240716,174500,8962722510,20400,20400,20400,20400,0
20240716,174400,8962722510,20400,20400,20400,20400,0
20240716,174300,8962722510,20400,20400,20400,20400,0
20240716,174200,8962722510,20400,20400,20400,20400,0
20240716,174100,8962722510,20400,20400,20400,20400,0
20240716,174000,8962722510,20400,20400,20400,20400,0
20240716,173900,8962722510,20400,20400,20400,20400,0
20240716,173800,8962722510,20400,20400,20400,20400,0
20240716,173700,8962722510,20400,20400,20400,20400,0
20240716,173600,8962722510,20400,20400,20400,20400,0
20240716,173500,8962722510,20400,20400,20400,20400,0
20240716,173400,8962722510,20400,20400,20400,20400,0
20240716,173300,8962722510,20400,20400,20400,20400,0
20240716,173200,8962722510,20400,20400,20400,20400,0
20240716,173100,8962722510,20400,20400,20400,20400,0
20240716,173000,8962722510,20400,20400,20400,20400,0
20240716,172900,8962722510,20400,20400,20400,20400,0
20240716,172800,8962722510,20400,20400,20400,20400,0
20240716,172700,8962722510,20400,20400,20400,20400,0
20240716,172600,8962722510,20400,20400,20400,20400,0
20240716,172500,8962722510,20400,20400,20400,20400,0
20240716,172400,8962722510,20400,20400,20400,20400,0
20240716,172300,8962722510,20400,20400,20400,20400,0
20240716,172200,8962722510,20400,20400,20400,20400,0
20240716,172100,8962722510,20400,20400,20400,20400,7132
20240716,172000,8962722510,20400,20400,20400,20400,0
20240716,171900,8962722510,20400,20400,20400,20400,0
20240716,171800,8962722510,20400,20400,20400,20400,0
20240716,171700,8962722510,20400,20400,20400,20400,0
20240716,171600,8962722510,20400,20400,20400,20400,0
20240716,171500,8962722510,20400,20400,20400,20400,0
20240716,171400,8962722510,20400,20400,20400,20400,0
20240716,171300,8962722510,20400,20400,20400,20400,0
20240716,171200,8962722510,20400,20400,20400,20400,0
20240716,171100,8962722510,20400,20400,20400,20400,0
20240716,171000,8962722510,20400,20400,20400,20400,0
20240716,170900,8962722510,20400,20400,20400,20400,0
20240716,170800,8962722510,20400,20400,20400,20400,0
20240716,170700,8962722510,20400,20400,20400,20400,0
20240716,170600,8962722510,20400,20400,20400,20400,0
20240716,170500,8962722510,20400,20400,20400,20400,0
20240716,170400,8962722510,20400,20400,20400,20400,0
20240716,170300,8962722510,20400,20400,20400,20400,0
20240716,170200,8962722510,20400,20400,20400,20400,0
20240716,170100,8962722510,20400,20400,20400,20400,0
20240716,170000,8962722510,20400,20400,20400,20400,0
20240716,165900,8962722510,20400,20400,20400,20400,0
20240716,165800,8962722510,20400,20400,20400,20400,0
20240716,165700,8962722510,20400,20400,20400,20400,0
20240716,165600,8962722510,20400,20400,20400,20400,0
20240716,165500,8962722510,20400,20400,20400,20400,0
20240716,165400,8962722510,20400,20400,20400,20400,0
20240716,165300,8962722510,20400,20400,20400,20400,0
20240716,165200,8962722510,20400,20400,20400,20400,0
20240716,165100,8962722510,20400,20400,20400,20400,7132
20240716,165000,8962722510,20400,20400,20400,20400,0
20240716,164900,8962722510,20400,20400,20400,20400,0
20240716,164800,8962722510,20400,20400,20400,20400,0
20240716,164700,8962722510,20400,20400,20400,20400,0
20240716,164600,8962722510,20400,20400,20400,20400,0
20240716,164500,8962722510,20400,20400,20400,20400,0
20240716,164400,8962722510,20400,20400,20400,20400,0
20240716,164300,8962722510,20400,20400,20400,20400,0
20240716,164200,8962722510,20400,20400,20400,20400,0
20240716,164100,8962722510,20400,20400,20400,20400,0
20240716,164000,8962722510,20400,20400,20400,20400,0
20240716,163900,8962722510,20400,20400,20400,20400,0
20240716,163800,8962722510,20400,20400,20400,20400,0
20240716,163700,8962722510,20400,20400,20400,20400,0
20240716,163600,8962722510,20400,20400,20400,20400,0
20240716,163500,8962722510,20400,20400,20400,20400,0
20240716,163400,8962722510,20400,20400,20400,20400,0
20240716,163300,8962722510,20400,20400,20400,20400,0
20240716,163200,8962722510,20400,20400,20400,20400,0
20240716,163100,8962722510,20400,20400,20400,20400,0
20240716,163000,8962722510,20400,20400,20400,20400,0
20240716,162900,8962722510,20400,20400,20400,20400,0
20240716,162800,8962722510,20400,20400,20400,20400,0
20240716,162700,8962722510,20400,20400,20400,20400,0
20240716,162600,8962722510,20400,20400,20400,20400,0
20240716,162500,8962722510,20400,20400,20400,20400,0
20240716,162400,8962722510,20400,20400,20400,20400,0
20240716,162300,8962722510,20400,20400,20400,20400,0
20240716,162200,8962722510,20400,20400,20400,20400,0
20240716,162100,8962722510,20400,20400,20400,20400,7132
20240716,162000,8962722510,20400,20400,20400,20400,0
20240716,161900,8962722510,20400,20400,20400,20400,0
20240716,161800,8962722510,20400,20400,20400,20400,0
20240716,161700,8962722510,20400,20400,20400,20400,0
20240716,161600,8962722510,20400,20400,20400,20400,0
20240716,161500,8962722510,20400,20400,20400,20400,0
20240716,161400,8962722510,20400,20400,20400,20400,0
20240716,161300,8962722510,20400,20400,20400,20400,0
20240716,161200,8962722510,20400,20400,20400,20400,0
20240716,161100,8962722510,20400,20400,20400,20400,0
20240716,161000,8962722510,20400,20400,20400,20400,0
20240716,160900,8962722510,20400,20400,20400,20400,0
20240716,160800,8962722510,20400,20400,20400,20400,0
20240716,160700,8962722510,20400,20400,20400,20400,0
20240716,160600,8962722510,20400,20400,20400,20400,0
20240716,160500,8962722510,20400,20400,20400,20400,0
20240716,160400,8962722510,20400,20400,20400,20400,0
20240716,160300,8962722510,20400,20400,20400,20400,0
20240716,160200,8962722510,20400,20400,20400,20400,0
20240716,160100,8962722510,20400,20400,20400,20400,0
20240716,160000,8962722510,20400,20400,20400,20400,0
20240716,155900,8962722510,20400,20400,20400,20400,0
20240716,155800,8962722510,20400,20400,20400,20400,0
20240716,155700,8962722510,20400,20400,20400,20400,0
20240716,155600,8962722510,20400,20400,20400,20400,0
20240716,155500,8962722510,20400,20400,20400,20400,0
20240716,155400,8962722510,20400,20400,20400,20400,0
20240716,155300,8962722510,20400,20400,20400,20400,0
20240716,155200,8962722510,20400,20400,20400,20400,0
20240716,155100,8962722510,20400,20400,20400,20400,7132
20240716,155000,8962722510,20400,20400,20400,20400,0
20240716,154900,8962722510,20400,20400,20400,20400,0
20240716,154800,8962722510,20400,20400,20400,20400,0
20240716,154700,8962722510,20400,20400,20400,20400,0
20240716,154600,8962722510,20400,20400,20400,20400,0
20240716,154500,8962722510,20400,20400,20400,20400,0
20240716,154400,8962722510,20400,20400,20400,20400,0
20240716,154300,8962722510,20400,20400,20400,20400,0
20240716,154200,8962722510,20400,20400,20400,20400,0
20240716,154100,8962722510,20400,20400,20400,20400,0
20240716,154000,8962722510,20400,20400,20400,20400,0
20240716,153900,8962722510,20400,20400,20400,20400,0
20240716,153800,8962722510,20400,20400,20400,20400,0
20240716,153700,8962722510,20400,20400,20400,20400,0
20240716,153600,8962722510,20400,20400,20400,20400,0
20240716,153500,8962722510,20400,20400,20400,20400,0
20240716,153400,8962722510,20400,20400,20400,20400,0
20240716,153300,8962722510,20400,20400,20400,20400,0
20240716,153200,8962722510,20400,20400,20400,20400,0
20240716,153100,8962722510,20400,20400,20400,20400,0
20240716,153000,8962722510,20400,20400,20400,20400,7132
20240716,152900,8817229710,20350,20350,20350,20350,0
20240716,152800,8817229710,20350,20350,20350,20350,0
20240716,152700,8817229710,20350,20350,20350,20350,0
20240716,152600,8817229710,20350,20350,20350,20350,0
20240716,152500,8817229710,20350,20350,20350,20350,0
20240716,152400,8817229710,20350,20350,20350,20350,0
20240716,152300,8817229710,20350,20350,20350,20350,0
20240716,152200,8817229710,20350,20350,20350,20350,0
20240716,152100,8817229710,20350,20350,20350,20350,0
20240716,152000,8817229710,20350,20350,20350,20350,0
20240716,151900,8817229710,20350,20300,20350,20300,8444
20240716,151800,8645418110,20300,20350,20350,20300,1105
20240716,151700,8622979710,20300,20300,20350,20300,661
20240716,151600,8609536360,20300,20400,20400,20300,493
20240716,151500,8599500060,20350,20300,20400,20300,2196
20240716,151400,8554829810,20350,20350,20400,20300,2360
20240716,151300,8506892010,20300,20350,20350,20300,883
20240716,151200,8488934460,20350,20350,20400,20300,3197
20240716,151100,8423863810,20350,20350,20350,20300,173
20240716,151000,8420348510,20300,20350,20350,20300,276
20240716,150900,8414735160,20300,20350,20350,20300,243
20240716,150800,8409800110,20300,20350,20350,20300,9184
20240716,150700,8223212210,20350,20400,20400,20350,9691
20240716,150600,8025985860,20400,20400,20400,20350,415
20240716,150500,8017520560,20350,20350,20400,20350,178
20240716,150400,8013890760,20350,20400,20400,20350,341
20240716,150300,8006936060,20400,20400,20400,20350,614
20240716,150200,7994411460,20400,20400,20450,20400,2514
20240716,150100,7943066160,20400,20400,20450,20400,4024
20240716,150000,7860976010,20400,20400,20450,20400,241
20240716,145900,7856057060,20400,20400,20400,20400,1216
20240716,145800,7831250660,20400,20450,20450,20400,1007
20240716,145700,7810707110,20450,20450,20450,20400,2614
20240716,145600,7757371710,20450,20400,20450,20400,2923
20240716,145500,7697659810,20450,20450,20450,20400,250
20240716,145400,7692550460,20400,20400,20450,20350,9842
20240716,145300,7491790910,20400,20400,20400,20350,107
20240716,145200,7489610910,20350,20350,20400,20300,811
20240716,145100,7473079060,20350,20350,20350,20350,792
20240716,145000,7456961860,20350,20350,20400,20350,1125
20240716,144900,7434063010,20350,20350,20400,20350,1588
20240716,144800,7401742660,20350,20400,20400,20350,1151
20240716,144700,7378308760,20400,20400,20400,20350,580
20240716,144600,7366495060,20350,20300,20400,20300,5966
20240716,144500,7245087360,20350,20350,20350,20300,73
20240716,144400,7243604360,20300,20250,20300,20250,9435
20240716,144300,7052077560,20250,20250,20300,20250,300
20240716,144200,7045995160,20300,20250,20300,20250,199
20240716,144100,7041959060,20300,20250,20300,20250,38
20240716,144000,7041188810,20250,20300,20300,20250,119
20240716,143900,7038776160,20250,20250,20300,20250,196
20240716,143800,7034806760,20250,20300,20300,20250,1109
20240716,143700,7012319460,20300,20300,20300,20250,93
20240716,143600,7010434410,20250,20300,20300,20250,339
20240716,143500,7003553760,20250,20250,20300,20250,240
20240716,143400,6998693260,20250,20300,20300,20250,261
20240716,143300,6993407510,20300,20250,20300,20250,32
20240716,143200,6992759060,20250,20250,20300,20250,100
20240716,143100,6990730610,20250,20250,20300,20250,171
20240716,143000,6987267210,20250,20250,20250,20250,348
20240716,142900,6980220210,20250,20250,20250,20250,2783
20240716,142800,6923864460,20250,20250,20300,20250,4609
20240716,142700,6830531810,20200,20250,20250,20200,43
20240716,142600,6829661910,20200,20200,20250,20200,57
20240716,142500,6828509960,20250,20200,20250,20200,13
20240716,142400,6828247210,20200,20200,20250,20200,13
20240716,142300,6827984460,20250,20200,20250,20200,160
20240716,142200,6824750760,20200,20250,20250,20200,163
20240716,142100,6821456960,20250,20250,20250,20200,122
20240716,142000,6818986710,20250,20200,20250,20200,373
20240716,141900,6811445560,20250,20200,20250,20200,668
20240716,141800,6797951760,20200,20250,20250,20200,4449
20240716,141700,6708081510,20200,20200,20250,20200,1206
20240716,141600,6683720260,20200,20200,20250,20200,538
20240716,141500,6672850660,20250,20250,20250,20200,3051
20240716,141400,6611217610,20200,20200,20250,20200,2224
20240716,141300,6566292560,20200,20200,20250,20200,33
20240716,141200,6565625310,20250,20250,20250,20200,233
20240716,141100,6560912060,20250,20200,20250,20200,173
20240716,141000,6557415160,20250,20200,20250,20200,98
20240716,140900,6555432160,20200,20200,20200,20200,17
20240716,140800,6555088760,20200,20200,20200,20200,34
20240716,140700,6554401960,20200,20250,20250,20200,242
20240716,140600,6549501960,20250,20250,20250,20200,438
20240716,140500,6540633760,20250,20250,20300,20200,729
20240716,140400,6525871410,20250,20250,20300,20250,835
20240716,140300,6508962410,20250,20300,20300,20250,757
20240716,140200,6493631810,20250,20250,20300,20250,299
20240716,140100,6487576710,20250,20300,20300,20250,193
20240716,140000,6483668410,20250,20250,20250,20250,4494
20240716,135900,6392664910,20250,20200,20250,20200,342
20240716,135800,6385755810,20200,20250,20250,20200,147
20240716,135700,6382780310,20200,20250,20250,20200,338
20240716,135600,6375942310,20200,20200,20250,20200,47
20240716,135500,6374992410,20200,20250,20250,20200,213
20240716,135400,6370681110,20200,20250,20250,20200,47
20240716,135300,6369731060,20250,20250,20300,20200,402
20240716,135200,6361590860,20250,20250,20300,20250,329
20240716,135100,6354922710,20250,20250,20300,20250,3011
20240716,135000,6293949560,20300,20300,20300,20300,111
20240716,134900,6291696260,20250,20250,20300,20250,100
20240716,134800,6289670410,20250,20250,20250,20250,35
20240716,134700,6288961660,20300,20250,20300,20250,730
20240716,134600,6274172210,20250,20300,20300,20250,327
20240716,134500,6267544560,20250,20250,20250,20250,112
20240716,134400,6265276560,20300,20250,20300,20250,429
20240716,134300,6256568560,20250,20300,20300,20250,396
20240716,134200,6248549160,20250,20250,20250,20250,113
20240716,134100,6246260910,20250,20300,20300,20250,228
20240716,134000,6241635610,20250,20250,20300,20250,86
20240716,133900,6239894060,20250,20250,20250,20250,269
20240716,133800,6234446810,20250,20200,20300,20200,319
20240716,133700,6227993260,20250,20200,20250,20200,4170
20240716,133600,6143617560,20200,20150,20250,20150,3025
20240716,133500,6082520260,20150,20150,20150,20150,129
20240716,133400,6079920910,20150,20150,20200,20150,823
20240716,133300,6063325160,20150,20150,20200,20150,616
20240716,133200,6050911710,20150,20200,20200,20150,390
20240716,133100,6043049260,20200,20200,20200,20150,508
20240716,133000,6032795610,20200,20150,20200,20150,392
20240716,132900,6024896260,20150,20200,20200,20150,116
20240716,132800,6022558810,20200,20200,20200,20150,928
20240716,132700,6003817810,20150,20150,20150,20150,43
20240716,132600,6002951360,20150,20150,20150,20150,6
20240716,132500,6002830460,20150,20150,20200,20150,978
20240716,132400,5983117360,20150,20150,20200,20150,483
20240716,132300,5973384360,20200,20200,20250,20200,1895
20240716,132200,5935104860,20250,20200,20250,20200,299
20240716,132100,5929064460,20200,20200,20200,20200,87
20240716,132000,5927307060,20200,20200,20250,20200,172
20240716,131900,5923826310,20200,20250,20250,20200,121
20240716,131800,5921376510,20250,20200,20250,20200,341
20240716,131700,5914479510,20200,20200,20250,20200,233
20240716,131600,5909770110,20200,20250,20250,20200,275
20240716,131500,5904203460,20250,20200,20250,20200,1230
20240716,131400,5879346310,20200,20150,20200,20150,63
20240716,131300,5878075810,20150,20150,20150,20150,14
20240716,131200,5877793710,20150,20150,20200,20150,252
20240716,131100,5872715260,20150,20150,20200,20150,36
20240716,131000,5871989810,20150,20150,20200,20150,1297
20240716,130900,5845849510,20150,20100,20150,20100,152
20240716,130800,5842787960,20100,20100,20100,20100,79
20240716,130700,5841200060,20150,20100,20150,20100,1220
20240716,130600,5816617710,20100,20100,20100,20100,18
20240716,130500,5816255910,20100,20150,20150,20100,84
20240716,130400,5814565010,20100,20100,20150,20100,152
20240716,130300,5811503460,20100,20150,20150,20100,1438
20240716,130200,5782599410,20100,20100,20100,20100,33
20240716,130100,5781936110,20100,20100,20150,20100,24
20240716,130000,5781453110,20150,20100,20150,20100,108
20240716,125900,5779279260,20150,20150,20150,20100,155
20240716,125800,5776160860,20150,20100,20150,20100,278
20240716,125700,5770560210,20100,20100,20100,20100,177
20240716,125600,5767002510,20150,20150,20150,20100,88
20240716,125500,5765232860,20150,20100,20150,20100,364
20240716,125400,5757899710,20100,20150,20150,20100,128
20240716,125300,5755324860,20150,20100,20150,20100,207
20240716,125200,5751154010,20100,20100,20100,20100,144
20240716,125100,5748259610,20100,20100,20150,20100,735
20240716,125000,5733485260,20150,20100,20150,20100,399
20240716,124900,5725463610,20100,20100,20100,20100,9
20240716,124800,5725282710,20100,20150,20150,20100,3191
20240716,124700,5661137260,20150,20150,20150,20100,139
20240716,124600,5658338310,20150,20150,20150,20100,17
20240716,124500,5657995860,20100,20150,20150,20100,52
20240716,124400,5656950160,20150,20150,20150,20150,10
20240716,124300,5656748660,20100,20150,20200,20100,340
20240716,124200,5649897610,20150,20150,20150,20100,437
20240716,124100,5641093510,20150,20150,20200,20100,276
20240716,124000,5635527160,20150,20150,20200,20100,96
20240716,123900,5633593360,20200,20150,20200,20100,521
20240716,123800,5623095160,20150,20100,20150,20100,138
20240716,123700,5620315110,20100,20100,20150,20100,254
20240716,123600,5615202360,20150,20100,20150,20100,183
20240716,123500,5611524010,20150,20100,20150,20100,16
20240716,123400,5611201910,20100,20150,20150,20100,197
20240716,123300,5607234060,20150,20150,20200,20100,5465
20240716,123200,5497346610,20200,20150,20200,20150,304
20240716,123100,5491206410,20150,20150,20200,20150,331
20240716,123000,5484536510,20150,20200,20200,20150,1081
20240716,122900,5462700760,20250,20150,20250,20150,131
20240716,122800,5460052210,20250,20200,20250,20150,295
20240716,122700,5454096910,20250,20200,20250,20200,272
20240716,122600,5448602110,20250,20200,20250,20200,229
20240716,122500,5443970210,20200,20250,20250,20200,155
20240716,122400,5440838710,20200,20200,20250,20200,581
20240716,122300,5429102010,20200,20200,20200,20150,187
20240716,122200,5425325260,20150,20200,20250,20150,97
20240716,122100,5423366610,20250,20200,20250,20200,297
20240716,122000,5417356310,20200,20250,20250,20200,8312
20240716,121900,5249163260,20250,20250,20300,20250,112
20240716,121800,5246892160,20250,20250,20250,20250,157
20240716,121700,5243712910,20300,20300,20350,20300,3234
20240716,121600,5178062260,20300,20350,20400,20300,5661
20240716,121500,5062861360,20350,20300,20350,20250,17158
20240716,121400,4714177310,20300,20250,20300,20250,719
20240716,121300,4699583410,20250,20250,20250,20250,102
20240716,121200,4697517910,20250,20300,20300,20250,128
20240716,121100,4694924360,20250,20250,20250,20250,108
20240716,121000,4692737360,20250,20250,20300,20250,177
20240716,120900,4689147060,20250,20250,20300,20250,221
20240716,120800,4684664810,20250,20250,20300,20250,314
20240716,120700,4678304760,20300,20250,20300,20250,3094
20240716,120600,4615626260,20250,20250,20250,20200,3544
20240716,120500,4543861460,20250,20200,20250,20200,1062
20240716,120400,4522357710,20250,20250,20250,20200,946
20240716,120300,4503201410,20250,20250,20250,20200,3612
20240716,120200,4430059510,20250,20200,20250,20200,462
20240716,120100,4420725360,20200,20250,20250,20200,17484
20240716,120000,4066675560,20250,20200,20300,20200,11392
20240716,115900,3835906960,20250,20200,20250,20200,11460
20240716,115800,3604414860,20150,20100,20200,20100,12017
20240716,115700,3362263160,20100,20100,20150,20100,718
20240716,115600,3347828460,20100,20100,20150,20100,80
20240716,115500,3346220110,20100,20100,20100,20100,28
20240716,115400,3345657310,20150,20100,20150,20100,155
20240716,115300,3342535910,20150,20100,20150,20100,266
20240716,115200,3337188760,20100,20100,20100,20100,1823
20240716,115100,3300546460,20100,20100,20100,20100,33
20240716,115000,3299883160,20150,20100,20150,20100,32
20240716,114900,3299239310,20100,20100,20150,20100,206
20240716,114800,3295092810,20100,20100,20150,20100,50
20240716,114700,3294087310,20150,20100,20150,20100,17
20240716,114600,3293745560,20100,20150,20150,20100,17
20240716,114500,3293403260,20150,20100,20150,20100,1417
20240716,114400,3264921060,20100,20150,20150,20100,918
20240716,114300,3246463360,20150,20150,20150,20100,36
20240716,114200,3245738410,20100,20100,20100,20100,48
20240716,114100,3244773610,20100,20150,20150,20100,328
20240716,114000,3238165210,20150,20100,20150,20100,9
20240716,113900,3237983910,20100,20100,20150,20100,73
20240716,113800,3236516360,20150,20100,20150,20100,126
20240716,113700,3233977810,20100,20100,20150,20100,191
20240716,113600,3230138160,20100,20050,20100,20050,172
20240716,113500,3226681460,20100,20100,20100,20050,190
20240716,113400,3222862510,20100,20100,20150,20100,47
20240716,113300,3221917760,20150,20100,20150,20100,225
20240716,113200,3217389260,20050,20100,20150,20050,265
20240716,113100,3212062310,20100,20100,20150,20100,377
20240716,113000,3204482160,20150,20100,20150,20100,519
20240716,112900,3194050210,20150,20100,20150,20100,466
20240716,112800,3184683160,20100,20150,20150,20100,204
20240716,112700,3180574310,20100,20100,20150,20100,76
20240716,112600,3179044010,20100,20100,20100,20100,165
20240716,112500,3175727510,20100,20100,20100,20100,202
20240716,112400,3171667310,20100,20100,20100,20100,962
20240716,112300,3152331110,20100,20100,20100,20050,322
20240716,112200,3145859410,20100,20100,20100,20050,663
20240716,112100,3132534660,20100,20050,20100,20050,239
20240716,112000,3127732210,20050,20050,20100,20050,463
20240716,111900,3118446460,20050,20050,20100,20050,168
20240716,111800,3115071510,20100,20100,20100,20100,82
20240716,111700,3113423310,20100,20050,20100,20050,176
20240716,111600,3109886610,20050,20050,20100,20050,311
20240716,111500,3103650210,20050,20050,20050,20050,19
20240716,111400,3103269260,20050,20050,20100,20050,87
20240716,111300,3101524560,20050,20050,20050,20050,95
20240716,111200,3099619810,20050,20100,20100,20050,1238
20240716,111100,3074797310,20100,20050,20100,20050,817
20240716,111000,3058409860,20050,20050,20100,20050,95
20240716,110900,3056503560,20050,20100,20100,20050,22
20240716,110800,3056061910,20100,20050,20100,20050,77
20240716,110700,3054517560,20050,20100,20100,20050,142
20240716,110600,3051666560,20100,20100,20100,20050,205
20240716,110500,3047546760,20100,20050,20100,20050,147
20240716,110400,3044598910,20050,20050,20100,20000,378
20240716,110300,3037020060,20050,20050,20100,20050,35
20240716,110200,3036317810,20050,20100,20100,20000,448
20240716,110100,3027335510,20050,20100,20100,20050,1157
20240716,110000,3004131060,20050,20000,20100,20000,1054
20240716,105900,2982998810,20050,20050,20050,20000,215
20240716,105800,2978689760,20050,20000,20050,20000,78
20240716,105700,2977128160,20000,20000,20000,20000,51
20240716,105600,2976108160,20000,20000,20050,20000,28
20240716,105500,2975548060,20000,20000,20050,20000,510
20240716,105400,2965341610,20000,20000,20000,20000,38
20240716,105300,2964581610,20000,20000,20000,20000,608
20240716,105200,2952421610,20050,20000,20050,20000,42
20240716,105100,2951579960,20000,20000,20050,20000,170
20240716,105000,2948176010,20000,20000,20050,20000,666
20240716,104900,2934850060,20000,20050,20050,20000,1063
20240716,104800,2913537010,20050,20050,20100,20050,411
20240716,104700,2905296410,20050,20050,20050,20050,309
20240716,104600,2899100960,20050,20050,20050,20050,141
20240716,104500,2896273910,20050,20100,20100,20050,349
20240716,104400,2889260510,20050,20100,20100,20050,148
20240716,104300,2886290960,20100,20050,20100,20050,290
20240716,104200,2880476260,20050,20150,20150,20050,37
20240716,104100,2879734310,20150,20100,20150,20050,241
20240716,104000,2874895360,20100,20100,20150,20050,712
20240716,103900,2860583010,20100,20050,20100,20050,260
20240716,103800,2855359310,20100,20100,20100,20050,56
20240716,103700,2854234210,20050,20150,20150,20050,400
20240716,103600,2846197560,20050,20100,20150,20050,5971
20240716,103500,2726179160,20100,20150,20150,20100,159
20240716,103400,2722980760,20150,20100,20150,20100,236
20240716,103300,2718226060,20100,20100,20150,20100,366
20240716,103200,2710853660,20100,20100,20150,20100,105
20240716,103100,2708739910,20150,20100,20150,20100,506
20240716,103000,2698545510,20100,20150,20150,20100,494
20240716,102900,2688591960,20100,20150,20150,20100,1761
20240716,102800,2653108060,20150,20150,20150,20100,1581
20240716,102700,2621278060,20150,20150,20150,20150,413
20240716,102600,2612956110,20150,20100,20150,20100,262
20240716,102500,2607682260,20150,20100,20150,20050,287
20240716,102400,2601907160,20150,20100,20150,20100,4062
20240716,102300,2520260710,20050,20000,20100,20000,772
20240716,102200,2504774560,20050,20000,20050,20000,71
20240716,102100,2503352260,20050,20050,20100,20050,1378
20240716,102000,2475720610,20100,20050,20100,20050,102
20240716,101900,2473670510,20100,20050,20100,20050,208
20240716,101800,2469499510,20050,20000,20100,20000,192
20240716,101700,2465643310,20000,20050,20050,20000,678
20240716,101600,2452055810,20050,20050,20050,20050,350
20240716,101500,2445038310,20100,20050,20100,20050,356
20240716,101400,2437900160,20050,20050,20100,20050,154
20240716,101300,2434812160,20050,20100,20100,20050,894
20240716,101200,2416880960,20100,20050,20100,20050,52
20240716,101100,2415838260,20050,20050,20050,20050,215
20240716,101000,2411527510,20050,20050,20050,20050,110
20240716,100900,2409322010,20050,20100,20100,20050,555
20240716,100800,2398185310,20050,20000,20100,20000,2603
20240716,100700,2345870860,20000,20000,20050,20000,1650
20240716,100600,2312791760,20050,20000,20050,20000,246
20240716,100500,2307867310,20000,20000,20050,20000,176
20240716,100400,2304347260,20000,20050,20050,20000,303
20240716,100300,2298272710,20050,20050,20050,20050,81
20240716,100200,2296648660,20050,20000,20100,19990,2561
20240716,100100,2245306960,20050,19950,20050,19950,4247
20240716,100000,2160415900,19950,19980,19990,19950,3495
20240716,095900,2090663230,19990,20000,20050,19990,2305
20240716,095800,2044570080,20000,20050,20050,20000,1406
20240716,095700,2016449630,20000,20000,20050,20000,804
20240716,095600,2000358680,20000,20050,20050,20000,396
20240716,095500,1992438480,20050,20050,20050,20000,81
20240716,095400,1990815380,20000,20000,20000,20000,388
20240716,095300,1983055380,20000,20050,20050,20000,207
20240716,095200,1978906680,20050,20050,20100,20050,630
20240716,095100,1966274930,20050,20100,20100,20050,197
20240716,095000,1962318180,20050,20000,20050,20000,1059
20240716,094900,1941088380,20000,20000,20050,20000,1176
20240716,094800,1917567130,20000,20000,20050,20000,63
20240716,094700,1916306430,20000,20000,20050,20000,660
20240716,094600,1903105680,20000,20050,20050,20000,1349
20240716,094500,1876105580,20050,20000,20050,20000,157
20240716,094400,1872963030,20000,20000,20050,20000,930
20240716,094300,1854353530,20050,20000,20050,20000,1911
20240716,094200,1816130480,20000,20000,20000,20000,274
20240716,094100,1810650480,20000,20050,20100,20000,147
20240716,094000,1807701830,20050,20050,20050,20000,2534
20240716,093900,1757009930,20100,20050,20100,20000,593
20240716,093800,1745123380,20050,20050,20050,20000,201
20240716,093700,1741094830,20050,20000,20050,20000,932
20240716,093600,1722446530,20000,20000,20050,19990,909
20240716,093500,1704245820,20000,20050,20050,20000,2991
20240716,093400,1644419270,20000,20050,20050,20000,4480
20240716,093300,1554780370,20050,20100,20100,20050,2272
20240716,093200,1509220870,20100,20100,20100,20100,3995
20240716,093100,1428921370,20100,20150,20150,20100,347
20240716,093000,1421935370,20100,20150,20200,20100,970
20240716,092900,1402394920,20150,20150,20200,20150,620
20240716,092800,1389873370,20150,20150,20200,20150,1388
20240716,092700,1361904220,20150,20150,20150,20100,1148
20240716,092600,1338774970,20150,20150,20150,20100,425
20240716,092500,1330221920,20150,20150,20200,20150,873
20240716,092400,1312630620,20150,20100,20200,20100,1508
20240716,092300,1282244370,20100,20150,20150,20100,1165
20240716,092200,1258801620,20100,20150,20150,20100,370
20240716,092100,1251359170,20150,20150,20200,20150,2168
20240716,092000,1207673470,20150,20150,20200,20150,1288
20240716,091900,1181695820,20150,20200,20200,20150,1641
20240716,091800,1148627370,20200,20250,20250,20150,4191
20240716,091700,1063946920,20200,20200,20250,20200,331
20240716,091600,1057256820,20250,20250,20250,20200,2091
20240716,091500,1014932370,20250,20200,20300,20200,3676
20240716,091400,940503420,20250,20200,20250,20150,5810
20240716,091300,823130870,20150,20150,20250,20100,7474
20240716,091200,672432420,20150,20050,20150,20050,8112
20240716,091100,509388220,20050,19970,20050,19970,1030
20240716,091000,488760120,19980,19970,19980,19960,2778
20240716,090900,433284820,19970,20000,20050,19970,3748
20240716,090800,358335310,20000,20050,20100,20000,1463
20240716,090700,329005610,20050,20050,20100,20000,4645
20240716,090600,235909610,20050,20050,20050,20000,1036
20240716,090500,215185610,20050,20000,20050,20000,620
20240716,090400,202774760,20050,19960,20050,19960,2914
20240716,090300,144555100,19950,19890,19950,19840,1884
20240716,090200,107098090,19920,19870,19920,19860,1095
20240716,090100,85325150,19870,19920,19920,19870,1909
20240716,090000,47329340,19920,19920,19940,19920,2266