stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,211800,3213333040,5680,5680,5680,5680,7134
20240716,211700,3213333040,5680,5680,5680,5680,0
20240716,211600,3213333040,5680,5680,5680,5680,0
20240716,211500,3213333040,5680,5680,5680,5680,0
20240716,211400,3213333040,5680,5680,5680,5680,0
20240716,211300,3213333040,5680,5680,5680,5680,0
20240716,211200,3213333040,5680,5680,5680,5680,0
20240716,211100,3213333040,5680,5680,5680,5680,0
20240716,211000,3213333040,5680,5680,5680,5680,0
20240716,210900,3213333040,5680,5680,5680,5680,0
20240716,210800,3213333040,5680,5680,5680,5680,0
20240716,210700,3213333040,5680,5680,5680,5680,0
20240716,210600,3213333040,5680,5680,5680,5680,0
20240716,210500,3213333040,5680,5680,5680,5680,0
20240716,210400,3213333040,5680,5680,5680,5680,0
20240716,210300,3213333040,5680,5680,5680,5680,0
20240716,210200,3213333040,5680,5680,5680,5680,0
20240716,210100,3213333040,5680,5680,5680,5680,0
20240716,210000,3213333040,5680,5680,5680,5680,0
20240716,205900,3213333040,5680,5680,5680,5680,0
20240716,205800,3213333040,5680,5680,5680,5680,0
20240716,205700,3213333040,5680,5680,5680,5680,0
20240716,205600,3213333040,5680,5680,5680,5680,0
20240716,205500,3213333040,5680,5680,5680,5680,0
20240716,205400,3213333040,5680,5680,5680,5680,0
20240716,205300,3213333040,5680,5680,5680,5680,0
20240716,205200,3213333040,5680,5680,5680,5680,0
20240716,205100,3213333040,5680,5680,5680,5680,0
20240716,205000,3213333040,5680,5680,5680,5680,0
20240716,204900,3213333040,5680,5680,5680,5680,0
20240716,204800,3213333040,5680,5680,5680,5680,7134
20240716,204700,3213333040,5680,5680,5680,5680,0
20240716,204600,3213333040,5680,5680,5680,5680,0
20240716,204500,3213333040,5680,5680,5680,5680,0
20240716,204400,3213333040,5680,5680,5680,5680,0
20240716,204300,3213333040,5680,5680,5680,5680,0
20240716,204200,3213333040,5680,5680,5680,5680,0
20240716,204100,3213333040,5680,5680,5680,5680,0
20240716,204000,3213333040,5680,5680,5680,5680,0
20240716,203900,3213333040,5680,5680,5680,5680,0
20240716,203800,3213333040,5680,5680,5680,5680,0
20240716,203700,3213333040,5680,5680,5680,5680,0
20240716,203600,3213333040,5680,5680,5680,5680,0
20240716,203500,3213333040,5680,5680,5680,5680,0
20240716,203400,3213333040,5680,5680,5680,5680,0
20240716,203300,3213333040,5680,5680,5680,5680,0
20240716,203200,3213333040,5680,5680,5680,5680,0
20240716,203100,3213333040,5680,5680,5680,5680,0
20240716,203000,3213333040,5680,5680,5680,5680,0
20240716,202900,3213333040,5680,5680,5680,5680,0
20240716,202800,3213333040,5680,5680,5680,5680,0
20240716,202700,3213333040,5680,5680,5680,5680,0
20240716,202600,3213333040,5680,5680,5680,5680,0
20240716,202500,3213333040,5680,5680,5680,5680,0
20240716,202400,3213333040,5680,5680,5680,5680,0
20240716,202300,3213333040,5680,5680,5680,5680,0
20240716,202200,3213333040,5680,5680,5680,5680,0
20240716,202100,3213333040,5680,5680,5680,5680,0
20240716,202000,3213333040,5680,5680,5680,5680,0
20240716,201900,3213333040,5680,5680,5680,5680,0
20240716,201800,3213333040,5680,5680,5680,5680,7134
20240716,201700,3213333040,5680,5680,5680,5680,0
20240716,201600,3213333040,5680,5680,5680,5680,0
20240716,201500,3213333040,5680,5680,5680,5680,0
20240716,201400,3213333040,5680,5680,5680,5680,0
20240716,201300,3213333040,5680,5680,5680,5680,0
20240716,201200,3213333040,5680,5680,5680,5680,0
20240716,201100,3213333040,5680,5680,5680,5680,0
20240716,201000,3213333040,5680,5680,5680,5680,0
20240716,200900,3213333040,5680,5680,5680,5680,0
20240716,200800,3213333040,5680,5680,5680,5680,0
20240716,200700,3213333040,5680,5680,5680,5680,0
20240716,200600,3213333040,5680,5680,5680,5680,0
20240716,200500,3213333040,5680,5680,5680,5680,0
20240716,200400,3213333040,5680,5680,5680,5680,0
20240716,200300,3213333040,5680,5680,5680,5680,0
20240716,200200,3213333040,5680,5680,5680,5680,0
20240716,200100,3213333040,5680,5680,5680,5680,0
20240716,200000,3213333040,5680,5680,5680,5680,0
20240716,195900,3213333040,5680,5680,5680,5680,0
20240716,195800,3213333040,5680,5680,5680,5680,0
20240716,195700,3213333040,5680,5680,5680,5680,0
20240716,195600,3213333040,5680,5680,5680,5680,0
20240716,195500,3213333040,5680,5680,5680,5680,0
20240716,195400,3213333040,5680,5680,5680,5680,0
20240716,195300,3213333040,5680,5680,5680,5680,0
20240716,195200,3213333040,5680,5680,5680,5680,0
20240716,195100,3213333040,5680,5680,5680,5680,0
20240716,195000,3213333040,5680,5680,5680,5680,0
20240716,194900,3213333040,5680,5680,5680,5680,0
20240716,194800,3213333040,5680,5680,5680,5680,7134
20240716,194700,3213333040,5680,5680,5680,5680,0
20240716,194600,3213333040,5680,5680,5680,5680,0
20240716,194500,3213333040,5680,5680,5680,5680,0
20240716,194400,3213333040,5680,5680,5680,5680,0
20240716,194300,3213333040,5680,5680,5680,5680,0
20240716,194200,3213333040,5680,5680,5680,5680,0
20240716,194100,3213333040,5680,5680,5680,5680,0
20240716,194000,3213333040,5680,5680,5680,5680,0
20240716,193900,3213333040,5680,5680,5680,5680,0
20240716,193800,3213333040,5680,5680,5680,5680,0
20240716,193700,3213333040,5680,5680,5680,5680,0
20240716,193600,3213333040,5680,5680,5680,5680,0
20240716,193500,3213333040,5680,5680,5680,5680,0
20240716,193400,3213333040,5680,5680,5680,5680,0
20240716,193300,3213333040,5680,5680,5680,5680,0
20240716,193200,3213333040,5680,5680,5680,5680,0
20240716,193100,3213333040,5680,5680,5680,5680,0
20240716,193000,3213333040,5680,5680,5680,5680,0
20240716,192900,3213333040,5680,5680,5680,5680,0
20240716,192800,3213333040,5680,5680,5680,5680,0
20240716,192700,3213333040,5680,5680,5680,5680,0
20240716,192600,3213333040,5680,5680,5680,5680,0
20240716,192500,3213333040,5680,5680,5680,5680,0
20240716,192400,3213333040,5680,5680,5680,5680,0
20240716,192300,3213333040,5680,5680,5680,5680,0
20240716,192200,3213333040,5680,5680,5680,5680,0
20240716,192100,3213333040,5680,5680,5680,5680,0
20240716,192000,3213333040,5680,5680,5680,5680,0
20240716,191900,3213333040,5680,5680,5680,5680,0
20240716,191800,3213333040,5680,5680,5680,5680,7134
20240716,191700,3213333040,5680,5680,5680,5680,0
20240716,191600,3213333040,5680,5680,5680,5680,0
20240716,191500,3213333040,5680,5680,5680,5680,0
20240716,191400,3213333040,5680,5680,5680,5680,0
20240716,191300,3213333040,5680,5680,5680,5680,0
20240716,191200,3213333040,5680,5680,5680,5680,0
20240716,191100,3213333040,5680,5680,5680,5680,0
20240716,191000,3213333040,5680,5680,5680,5680,0
20240716,190900,3213333040,5680,5680,5680,5680,0
20240716,190800,3213333040,5680,5680,5680,5680,0
20240716,190700,3213333040,5680,5680,5680,5680,0
20240716,190600,3213333040,5680,5680,5680,5680,0
20240716,190500,3213333040,5680,5680,5680,5680,0
20240716,190400,3213333040,5680,5680,5680,5680,0
20240716,190300,3213333040,5680,5680,5680,5680,0
20240716,190200,3213333040,5680,5680,5680,5680,0
20240716,190100,3213333040,5680,5680,5680,5680,0
20240716,190000,3213333040,5680,5680,5680,5680,0
20240716,185900,3213333040,5680,5680,5680,5680,0
20240716,185800,3213333040,5680,5680,5680,5680,0
20240716,185700,3213333040,5680,5680,5680,5680,0
20240716,185600,3213333040,5680,5680,5680,5680,0
20240716,185500,3213333040,5680,5680,5680,5680,0
20240716,185400,3213333040,5680,5680,5680,5680,0
20240716,185300,3213333040,5680,5680,5680,5680,0
20240716,185200,3213333040,5680,5680,5680,5680,0
20240716,185100,3213333040,5680,5680,5680,5680,0
20240716,185000,3213333040,5680,5680,5680,5680,0
20240716,184900,3213333040,5680,5680,5680,5680,0
20240716,184800,3213333040,5680,5680,5680,5680,7134
20240716,184700,3213333040,5680,5680,5680,5680,0
20240716,184600,3213333040,5680,5680,5680,5680,0
20240716,184500,3213333040,5680,5680,5680,5680,0
20240716,184400,3213333040,5680,5680,5680,5680,0
20240716,184300,3213333040,5680,5680,5680,5680,0
20240716,184200,3213333040,5680,5680,5680,5680,0
20240716,184100,3213333040,5680,5680,5680,5680,0
20240716,184000,3213333040,5680,5680,5680,5680,0
20240716,183900,3213333040,5680,5680,5680,5680,0
20240716,183800,3213333040,5680,5680,5680,5680,0
20240716,183700,3213333040,5680,5680,5680,5680,0
20240716,183600,3213333040,5680,5680,5680,5680,0
20240716,183500,3213333040,5680,5680,5680,5680,0
20240716,183400,3213333040,5680,5680,5680,5680,0
20240716,183300,3213333040,5680,5680,5680,5680,0
20240716,183200,3213333040,5680,5680,5680,5680,0
20240716,183100,3213333040,5680,5680,5680,5680,0
20240716,183000,3213333040,5680,5680,5680,5680,0
20240716,182900,3213333040,5680,5680,5680,5680,0
20240716,182800,3213333040,5680,5680,5680,5680,0
20240716,182700,3213333040,5680,5680,5680,5680,0
20240716,182600,3213333040,5680,5680,5680,5680,0
20240716,182500,3213333040,5680,5680,5680,5680,0
20240716,182400,3213333040,5680,5680,5680,5680,0
20240716,182300,3213333040,5680,5680,5680,5680,0
20240716,182200,3213333040,5680,5680,5680,5680,0
20240716,182100,3213333040,5680,5680,5680,5680,0
20240716,182000,3213333040,5680,5680,5680,5680,0
20240716,181900,3213333040,5680,5680,5680,5680,0
20240716,181800,3213333040,5680,5680,5680,5680,7134
20240716,181700,3213333040,5680,5680,5680,5680,0
20240716,181600,3213333040,5680,5680,5680,5680,0
20240716,181500,3213333040,5680,5680,5680,5680,0
20240716,181400,3213333040,5680,5680,5680,5680,0
20240716,181300,3213333040,5680,5680,5680,5680,0
20240716,181200,3213333040,5680,5680,5680,5680,0
20240716,181100,3213333040,5680,5680,5680,5680,0
20240716,181000,3213333040,5680,5680,5680,5680,0
20240716,180900,3213333040,5680,5680,5680,5680,0
20240716,180800,3213333040,5680,5680,5680,5680,0
20240716,180700,3213333040,5680,5680,5680,5680,0
20240716,180600,3213333040,5680,5680,5680,5680,0
20240716,180500,3213333040,5680,5680,5680,5680,0
20240716,180400,3213333040,5680,5680,5680,5680,0
20240716,180300,3213333040,5680,5680,5680,5680,0
20240716,180200,3213333040,5680,5680,5680,5680,0
20240716,180100,3213333040,5680,5680,5680,5680,0
20240716,180000,3213333040,5680,5680,5680,5680,0
20240716,175900,3213333040,5680,5680,5680,5680,0
20240716,175800,3213333040,5680,5680,5680,5680,0
20240716,175700,3213333040,5680,5680,5680,5680,0
20240716,175600,3213333040,5680,5680,5680,5680,0
20240716,175500,3213333040,5680,5680,5680,5680,0
20240716,175400,3213333040,5680,5680,5680,5680,0
20240716,175300,3213333040,5680,5680,5680,5680,0
20240716,175200,3213333040,5680,5680,5680,5680,0
20240716,175100,3213333040,5680,5680,5680,5680,0
20240716,175000,3213333040,5680,5680,5680,5680,0
20240716,174900,3213333040,5680,5680,5680,5680,0
20240716,174800,3213333040,5680,5680,5680,5680,7134
20240716,174700,3213333040,5680,5680,5680,5680,0
20240716,174600,3213333040,5680,5680,5680,5680,0
20240716,174500,3213333040,5680,5680,5680,5680,0
20240716,174400,3213333040,5680,5680,5680,5680,0
20240716,174300,3213333040,5680,5680,5680,5680,0
20240716,174200,3213333040,5680,5680,5680,5680,0
20240716,174100,3213333040,5680,5680,5680,5680,0
20240716,174000,3213333040,5680,5680,5680,5680,0
20240716,173900,3213333040,5680,5680,5680,5680,0
20240716,173800,3213333040,5680,5680,5680,5680,0
20240716,173700,3213333040,5680,5680,5680,5680,0
20240716,173600,3213333040,5680,5680,5680,5680,0
20240716,173500,3213333040,5680,5680,5680,5680,0
20240716,173400,3213333040,5680,5680,5680,5680,0
20240716,173300,3213333040,5680,5680,5680,5680,0
20240716,173200,3213333040,5680,5680,5680,5680,0
20240716,173100,3213333040,5680,5680,5680,5680,0
20240716,173000,3213333040,5680,5680,5680,5680,0
20240716,172900,3213333040,5680,5680,5680,5680,0
20240716,172800,3213333040,5680,5680,5680,5680,0
20240716,172700,3213333040,5680,5680,5680,5680,0
20240716,172600,3213333040,5680,5680,5680,5680,0
20240716,172500,3213333040,5680,5680,5680,5680,0
20240716,172400,3213333040,5680,5680,5680,5680,0
20240716,172300,3213333040,5680,5680,5680,5680,0
20240716,172200,3213333040,5680,5680,5680,5680,0
20240716,172100,3213333040,5680,5680,5680,5680,0
20240716,172000,3213333040,5680,5680,5680,5680,0
20240716,171900,3213333040,5680,5680,5680,5680,0
20240716,171800,3213333040,5680,5680,5680,5680,7134
20240716,171700,3213333040,5680,5680,5680,5680,0
20240716,171600,3213333040,5680,5680,5680,5680,0
20240716,171500,3213333040,5680,5680,5680,5680,0
20240716,171400,3213333040,5680,5680,5680,5680,0
20240716,171300,3213333040,5680,5680,5680,5680,0
20240716,171200,3213333040,5680,5680,5680,5680,0
20240716,171100,3213333040,5680,5680,5680,5680,0
20240716,171000,3213333040,5680,5680,5680,5680,0
20240716,170900,3213333040,5680,5680,5680,5680,0
20240716,170800,3213333040,5680,5680,5680,5680,0
20240716,170700,3213333040,5680,5680,5680,5680,0
20240716,170600,3213333040,5680,5680,5680,5680,0
20240716,170500,3213333040,5680,5680,5680,5680,0
20240716,170400,3213333040,5680,5680,5680,5680,0
20240716,170300,3213333040,5680,5680,5680,5680,0
20240716,170200,3213333040,5680,5680,5680,5680,0
20240716,170100,3213333040,5680,5680,5680,5680,0
20240716,170000,3213333040,5680,5680,5680,5680,0
20240716,165900,3213333040,5680,5680,5680,5680,0
20240716,165800,3213333040,5680,5680,5680,5680,0
20240716,165700,3213333040,5680,5680,5680,5680,0
20240716,165600,3213333040,5680,5680,5680,5680,0
20240716,165500,3213333040,5680,5680,5680,5680,0
20240716,165400,3213333040,5680,5680,5680,5680,0
20240716,165300,3213333040,5680,5680,5680,5680,0
20240716,165200,3213333040,5680,5680,5680,5680,0
20240716,165100,3213333040,5680,5680,5680,5680,0
20240716,165000,3213333040,5680,5680,5680,5680,0
20240716,164900,3213333040,5680,5680,5680,5680,0
20240716,164800,3213333040,5680,5680,5680,5680,7134
20240716,164700,3213333040,5680,5680,5680,5680,0
20240716,164600,3213333040,5680,5680,5680,5680,0
20240716,164500,3213333040,5680,5680,5680,5680,0
20240716,164400,3213333040,5680,5680,5680,5680,0
20240716,164300,3213333040,5680,5680,5680,5680,0
20240716,164200,3213333040,5680,5680,5680,5680,0
20240716,164100,3213333040,5680,5680,5680,5680,0
20240716,164000,3213333040,5680,5680,5680,5680,0
20240716,163900,3213333040,5680,5680,5680,5680,0
20240716,163800,3213333040,5680,5680,5680,5680,0
20240716,163700,3213333040,5680,5680,5680,5680,0
20240716,163600,3213333040,5680,5680,5680,5680,0
20240716,163500,3213333040,5680,5680,5680,5680,0
20240716,163400,3213333040,5680,5680,5680,5680,0
20240716,163300,3213333040,5680,5680,5680,5680,0
20240716,163200,3213333040,5680,5680,5680,5680,0
20240716,163100,3213333040,5680,5680,5680,5680,0
20240716,163000,3213333040,5680,5680,5680,5680,0
20240716,162900,3213333040,5680,5680,5680,5680,0
20240716,162800,3213333040,5680,5680,5680,5680,0
20240716,162700,3213333040,5680,5680,5680,5680,0
20240716,162600,3213333040,5680,5680,5680,5680,0
20240716,162500,3213333040,5680,5680,5680,5680,0
20240716,162400,3213333040,5680,5680,5680,5680,0
20240716,162300,3213333040,5680,5680,5680,5680,0
20240716,162200,3213333040,5680,5680,5680,5680,0
20240716,162100,3213333040,5680,5680,5680,5680,0
20240716,162000,3213333040,5680,5680,5680,5680,0
20240716,161900,3213333040,5680,5680,5680,5680,0
20240716,161800,3213333040,5680,5680,5680,5680,7134
20240716,161700,3213333040,5680,5680,5680,5680,0
20240716,161600,3213333040,5680,5680,5680,5680,0
20240716,161500,3213333040,5680,5680,5680,5680,0
20240716,161400,3213333040,5680,5680,5680,5680,0
20240716,161300,3213333040,5680,5680,5680,5680,0
20240716,161200,3213333040,5680,5680,5680,5680,0
20240716,161100,3213333040,5680,5680,5680,5680,0
20240716,161000,3213333040,5680,5680,5680,5680,0
20240716,160900,3213333040,5680,5680,5680,5680,0
20240716,160800,3213333040,5680,5680,5680,5680,0
20240716,160700,3213333040,5680,5680,5680,5680,0
20240716,160600,3213333040,5680,5680,5680,5680,0
20240716,160500,3213333040,5680,5680,5680,5680,0
20240716,160400,3213333040,5680,5680,5680,5680,0
20240716,160300,3213333040,5680,5680,5680,5680,0
20240716,160200,3213333040,5680,5680,5680,5680,0
20240716,160100,3213333040,5680,5680,5680,5680,0
20240716,160000,3213333040,5680,5680,5680,5680,0
20240716,155900,3213333040,5680,5680,5680,5680,0
20240716,155800,3213333040,5680,5680,5680,5680,0
20240716,155700,3213333040,5680,5680,5680,5680,0
20240716,155600,3213333040,5680,5680,5680,5680,0
20240716,155500,3213333040,5680,5680,5680,5680,0
20240716,155400,3213333040,5680,5680,5680,5680,0
20240716,155300,3213333040,5680,5680,5680,5680,0
20240716,155200,3213333040,5680,5680,5680,5680,0
20240716,155100,3213333040,5680,5680,5680,5680,0
20240716,155000,3213333040,5680,5680,5680,5680,0
20240716,154900,3213333040,5680,5680,5680,5680,0
20240716,154800,3213333040,5680,5680,5680,5680,7134
20240716,154700,3213333040,5680,5680,5680,5680,0
20240716,154600,3213333040,5680,5680,5680,5680,0
20240716,154500,3213333040,5680,5680,5680,5680,0
20240716,154400,3213333040,5680,5680,5680,5680,0
20240716,154300,3213333040,5680,5680,5680,5680,0
20240716,154200,3213333040,5680,5680,5680,5680,0
20240716,154100,3213333040,5680,5680,5680,5680,0
20240716,154000,3213333040,5680,5680,5680,5680,0
20240716,153900,3213333040,5680,5680,5680,5680,0
20240716,153800,3213333040,5680,5680,5680,5680,0
20240716,153700,3213333040,5680,5680,5680,5680,0
20240716,153600,3213333040,5680,5680,5680,5680,0
20240716,153500,3213333040,5680,5680,5680,5680,0
20240716,153400,3213333040,5680,5680,5680,5680,0
20240716,153300,3213333040,5680,5680,5680,5680,0
20240716,153200,3213333040,5680,5680,5680,5680,0
20240716,153100,3213333040,5680,5680,5680,5680,0
20240716,153000,3213333040,5680,5680,5680,5680,7134
20240716,152900,3172811920,5680,5680,5680,5680,0
20240716,152800,3172811920,5680,5680,5680,5680,0
20240716,152700,3172811920,5680,5680,5680,5680,0
20240716,152600,3172811920,5680,5680,5680,5680,0
20240716,152500,3172811920,5680,5680,5680,5680,0
20240716,152400,3172811920,5680,5680,5680,5680,0
20240716,152300,3172811920,5680,5680,5680,5680,0
20240716,152200,3172811920,5680,5680,5680,5680,0
20240716,152100,3172811920,5680,5680,5680,5680,0
20240716,152000,3172811920,5680,5680,5680,5680,0
20240716,151900,3172811920,5680,5690,5700,5680,1975
20240716,151800,3161576920,5690,5700,5700,5690,1052
20240716,151700,3155580620,5700,5700,5700,5700,11
20240716,151600,3155517920,5690,5690,5700,5670,3555
20240716,151500,3135306930,5690,5680,5690,5680,2269
20240716,151400,3122418990,5690,5710,5710,5690,483
20240716,151300,3119670100,5690,5700,5700,5690,1501
20240716,151200,3111129300,5690,5700,5710,5690,1739
20240716,151100,3101221120,5710,5700,5710,5700,2185
20240716,151000,3088758660,5700,5700,5710,5700,611
20240716,150900,3085275950,5700,5710,5710,5700,1881
20240716,150800,3074546440,5710,5700,5710,5700,1108
20240716,150700,3068225460,5700,5700,5700,5700,0
20240716,150600,3068225460,5700,5710,5720,5700,232
20240716,150500,3066901750,5710,5710,5710,5710,256
20240716,150400,3065439990,5720,5700,5720,5700,2506
20240716,150300,3051131820,5700,5700,5710,5700,211
20240716,150200,3049929070,5700,5700,5710,5700,80
20240716,150100,3049473020,5700,5710,5710,5700,3925
20240716,150000,3027099950,5710,5700,5710,5700,5805
20240716,145900,2994011410,5710,5710,5710,5700,439
20240716,145800,2991507020,5700,5700,5700,5700,92
20240716,145700,2990982620,5710,5700,5710,5700,1566
20240716,145600,2982049560,5710,5710,5710,5700,462
20240716,145500,2979412740,5710,5710,5710,5710,1035
20240716,145400,2973502890,5720,5720,5720,5720,3
20240716,145300,2973485730,5700,5720,5720,5700,232
20240716,145200,2972160620,5720,5720,5720,5720,11
20240716,145100,2972097700,5700,5710,5710,5700,69
20240716,145000,2971704350,5700,5730,5730,5700,5248
20240716,144900,2941779160,5710,5720,5720,5710,5025
20240716,144800,2913049440,5720,5710,5720,5710,723
20240716,144700,2908914230,5710,5710,5710,5710,25
20240716,144600,2908771480,5710,5710,5710,5710,1561
20240716,144500,2899858170,5720,5720,5720,5720,7
20240716,144400,2899818130,5720,5720,5720,5720,36
20240716,144300,2899612210,5720,5710,5720,5710,112
20240716,144200,2898971690,5710,5710,5720,5710,1802
20240716,144100,2888681170,5720,5720,5720,5720,102
20240716,144000,2888097730,5730,5730,5730,5730,10
20240716,143900,2888040430,5730,5730,5730,5730,1595
20240716,143800,2878901080,5730,5730,5730,5730,0
20240716,143700,2878901080,5730,5730,5730,5730,215
20240716,143600,2877669130,5730,5730,5730,5730,0
20240716,143500,2877669130,5730,5730,5730,5730,17
20240716,143400,2877571720,5730,5730,5730,5730,250
20240716,143300,2876139220,5730,5740,5740,5730,306
20240716,143200,2874383680,5730,5730,5740,5720,5534
20240716,143100,2842723900,5730,5730,5730,5730,0
20240716,143000,2842723900,5730,5740,5740,5730,1177
20240716,142900,2835979070,5740,5740,5740,5740,738
20240716,142800,2831742950,5740,5740,5740,5740,110
20240716,142700,2831111550,5740,5740,5740,5740,222
20240716,142600,2829837270,5740,5740,5750,5740,114
20240716,142500,2829182400,5750,5750,5750,5740,1470
20240716,142400,2820731900,5750,5750,5750,5750,276
20240716,142300,2819144900,5750,5730,5750,5730,3182
20240716,142200,2800890570,5740,5740,5740,5740,0
20240716,142100,2800890570,5740,5740,5740,5740,10
20240716,142000,2800833170,5740,5730,5740,5730,666
20240716,141900,2797016830,5740,5730,5740,5730,267
20240716,141800,2795485850,5730,5740,5740,5730,54
20240716,141700,2795176130,5730,5730,5730,5730,1
20240716,141600,2795170400,5730,5730,5730,5730,606
20240716,141500,2791698020,5730,5730,5730,5730,55
20240716,141400,2791382870,5730,5730,5730,5730,515
20240716,141300,2788431920,5730,5740,5740,5730,1515
20240716,141200,2779748950,5740,5740,5750,5740,1821
20240716,141100,2769296380,5750,5750,5750,5750,100
20240716,141000,2768721380,5740,5740,5740,5740,100
20240716,140900,2768147380,5740,5730,5750,5730,191
20240716,140800,2767052030,5730,5730,5740,5720,4643
20240716,140700,2740436770,5730,5730,5730,5730,1154
20240716,140600,2733824350,5730,5730,5730,5730,670
20240716,140500,2729985250,5740,5740,5740,5740,0
20240716,140400,2729985250,5740,5740,5740,5740,0
20240716,140300,2729985250,5740,5730,5740,5730,638
20240716,140200,2726328310,5730,5730,5730,5730,598
20240716,140100,2722901770,5730,5740,5740,5730,1374
20240716,140000,2715028740,5740,5730,5740,5730,298
20240716,135900,2713318270,5730,5750,5750,5730,542
20240716,135800,2710208690,5750,5730,5750,5730,2167
20240716,135700,2697779530,5730,5740,5740,5730,965
20240716,135600,2692249430,5730,5740,5740,5730,2334
20240716,135500,2678858690,5740,5750,5750,5740,84
20240716,135400,2678376490,5740,5740,5740,5740,308
20240716,135300,2676608570,5740,5750,5760,5740,3383
20240716,135200,2657175020,5750,5750,5760,5750,2471
20240716,135100,2642958160,5760,5760,5760,5760,46
20240716,135000,2642693200,5760,5760,5760,5750,1527
20240716,134900,2633902700,5760,5770,5770,5760,2831
20240716,134800,2617583780,5770,5770,5770,5760,566
20240716,134700,2614318070,5770,5770,5770,5750,6999
20240716,134600,2573945820,5770,5760,5780,5760,3999
20240716,134500,2550882520,5770,5720,5770,5720,6614
20240716,134400,2512872790,5720,5730,5730,5720,542
20240716,134300,2509771530,5730,5730,5740,5730,332
20240716,134200,2507867190,5730,5730,5730,5730,70
20240716,134100,2507466090,5730,5730,5730,5730,234
20240716,134000,2506125270,5730,5730,5730,5730,1390
20240716,133900,2498160570,5730,5740,5750,5730,3252
20240716,133800,2479507390,5740,5740,5750,5740,1569
20240716,133700,2470496320,5740,5740,5740,5740,1570
20240716,133600,2461484520,5740,5740,5740,5730,2122
20240716,133500,2449304690,5740,5740,5740,5740,4174
20240716,133400,2425345930,5740,5740,5740,5740,242
20240716,133300,2423956850,5730,5730,5730,5730,1102
20240716,133200,2417642390,5730,5740,5740,5730,2042
20240716,133100,2405936890,5730,5730,5740,5730,2477
20240716,133000,2391725690,5730,5730,5730,5730,1149
20240716,132900,2385141920,5730,5730,5730,5730,722
20240716,132800,2381004860,5720,5720,5720,5720,128
20240716,132700,2380272700,5730,5730,5730,5730,2032
20240716,132600,2368629340,5720,5730,5730,5720,3603
20240716,132500,2348000300,5730,5740,5750,5730,3021
20240716,132400,2330669130,5740,5720,5750,5720,4926
20240716,132300,2302405080,5720,5720,5730,5720,92
20240716,132200,2301878320,5720,5730,5730,5720,456
20240716,132100,2299269640,5730,5730,5730,5720,1013
20240716,132000,2293465350,5730,5720,5730,5720,1800
20240716,131900,2283153330,5720,5720,5720,5720,1275
20240716,131800,2275860330,5730,5720,5730,5720,186
20240716,131700,2274795410,5720,5720,5720,5720,3048
20240716,131600,2257360850,5720,5720,5720,5720,41
20240716,131500,2257126330,5720,5720,5720,5720,691
20240716,131400,2253173810,5720,5720,5720,5720,551
20240716,131300,2250022090,5720,5730,5730,5720,550
20240716,131200,2246875590,5730,5730,5740,5730,512
20240716,131100,2243938830,5730,5740,5740,5730,103
20240716,131000,2243348610,5740,5740,5740,5740,637
20240716,130900,2239692230,5740,5730,5740,5730,882
20240716,130800,2234633710,5730,5740,5740,5730,2540
20240716,130700,2220055610,5740,5740,5740,5740,7
20240716,130600,2220015430,5730,5730,5740,5730,1825
20240716,130500,2209543280,5730,5750,5750,5730,704
20240716,130400,2205504310,5750,5730,5750,5730,4801
20240716,130300,2177923820,5730,5710,5730,5710,2643
20240716,130200,2162793270,5710,5700,5710,5700,258
20240716,130100,2161321050,5700,5690,5700,5690,247
20240716,130000,2159915570,5690,5710,5710,5690,256
20240716,125900,2158457790,5710,5710,5710,5710,9
20240716,125800,2158406400,5690,5690,5690,5690,400
20240716,125700,2156130400,5690,5690,5690,5690,43
20240716,125600,2155885730,5690,5710,5710,5690,731
20240716,125500,2151719220,5710,5700,5710,5700,1591
20240716,125400,2142641890,5700,5710,5710,5700,198
20240716,125300,2141511740,5700,5710,5720,5700,643
20240716,125200,2137834890,5700,5710,5710,5700,472
20240716,125100,2135139980,5710,5710,5710,5710,88
20240716,125000,2134637500,5710,5710,5710,5710,1256
20240716,124900,2127465740,5720,5690,5730,5690,3663
20240716,124800,2106553000,5690,5680,5690,5680,1111
20240716,124700,2100233640,5680,5680,5680,5680,308
20240716,124600,2098484200,5680,5680,5680,5680,0
20240716,124500,2098484200,5680,5680,5680,5680,461
20240716,124400,2095865720,5680,5680,5680,5680,176
20240716,124300,2094866040,5680,5690,5690,5680,603
20240716,124200,2091438000,5690,5690,5690,5690,2
20240716,124100,2091426620,5680,5680,5680,5680,22
20240716,124000,2091301660,5680,5680,5690,5680,39
20240716,123900,2091080010,5680,5690,5690,5680,65
20240716,123800,2090710220,5690,5670,5690,5670,1153
20240716,123700,2084156580,5670,5670,5670,5670,284
20240716,123600,2082546300,5680,5680,5680,5680,1
20240716,123500,2082540620,5680,5670,5680,5670,636
20240716,123400,2078929490,5680,5680,5680,5680,227
20240716,123300,2077640130,5680,5680,5680,5680,79
20240716,123200,2077191410,5680,5680,5680,5680,290
20240716,123100,2075544210,5660,5680,5680,5660,1021
20240716,123000,2069746930,5680,5670,5680,5660,209
20240716,122900,2068563030,5660,5660,5660,5660,677
20240716,122800,2064731210,5660,5660,5660,5660,75
20240716,122700,2064306710,5650,5650,5650,5650,9
20240716,122600,2064255860,5650,5650,5650,5640,849
20240716,122500,2059466580,5650,5640,5650,5640,273
20240716,122400,2057926780,5650,5650,5650,5650,499
20240716,122300,2055107430,5650,5650,5650,5650,1031
20240716,122200,2049282280,5660,5660,5660,5660,964
20240716,122100,2043826040,5660,5660,5660,5660,0
20240716,122000,2043826040,5660,5660,5660,5660,196
20240716,121900,2042716680,5660,5660,5670,5660,1160
20240716,121800,2036150900,5660,5670,5670,5660,1767
20240716,121700,2026142510,5670,5670,5670,5670,0
20240716,121600,2026142510,5670,5670,5670,5670,300
20240716,121500,2024441510,5660,5670,5670,5660,1037
20240716,121400,2018568040,5680,5680,5680,5680,0
20240716,121300,2018568040,5680,5680,5680,5680,287
20240716,121200,2016937880,5680,5680,5680,5680,400
20240716,121100,2014665880,5680,5680,5680,5680,300
20240716,121000,2012961880,5680,5680,5680,5680,115
20240716,120900,2012308680,5680,5680,5680,5680,506
20240716,120800,2009434600,5680,5680,5680,5680,9
20240716,120700,2009383480,5680,5670,5690,5660,12653
20240716,120600,1937431170,5670,5660,5670,5660,3311
20240716,120500,1918667960,5640,5660,5660,5640,5000
20240716,120400,1890467940,5650,5640,5650,5640,2289
20240716,120300,1877536090,5640,5640,5640,5640,0
20240716,120200,1877536090,5640,5640,5640,5640,1000
20240716,120100,1871896090,5640,5640,5640,5640,0
20240716,120000,1871896090,5640,5640,5640,5640,552
20240716,115900,1868782810,5650,5650,5650,5650,0
20240716,115800,1868782810,5650,5650,5650,5650,121
20240716,115700,1868099160,5640,5640,5640,5640,21
20240716,115600,1867980720,5640,5640,5640,5640,125
20240716,115500,1867275720,5640,5640,5640,5640,100
20240716,115400,1866711720,5650,5650,5650,5650,12
20240716,115300,1866643920,5650,5650,5650,5640,1948
20240716,115200,1855637730,5660,5660,5660,5660,100
20240716,115100,1855071730,5660,5660,5660,5660,2257
20240716,115000,1842297110,5660,5650,5660,5650,179
20240716,114900,1841284070,5650,5640,5650,5640,2292
20240716,114800,1828350970,5640,5640,5640,5640,22
20240716,114700,1828226890,5630,5630,5630,5630,2744
20240716,114600,1812778170,5620,5630,5640,5620,602
20240716,114500,1809390620,5640,5640,5640,5640,8
20240716,114400,1809345500,5620,5640,5640,5620,509
20240716,114300,1806484900,5620,5620,5620,5620,10
20240716,114200,1806428700,5630,5630,5630,5630,419
20240716,114100,1804069730,5630,5630,5630,5630,1000
20240716,114000,1798439730,5630,5630,5630,5630,100
20240716,113900,1797876730,5640,5640,5640,5640,2
20240716,113800,1797865450,5640,5640,5640,5640,111
20240716,113700,1797239410,5640,5640,5640,5640,141
20240716,113600,1796444170,5640,5640,5640,5640,38
20240716,113500,1796229850,5650,5640,5660,5640,1323
20240716,113400,1788754390,5630,5620,5630,5620,2421
20240716,113300,1775144160,5620,5620,5630,5620,794
20240716,113200,1770681280,5610,5610,5610,5610,570
20240716,113100,1767483580,5610,5620,5620,5610,219
20240716,113000,1766253800,5610,5610,5610,5610,1150
20240716,112900,1759802300,5620,5620,5620,5610,713
20240716,112800,1755801840,5620,5620,5620,5620,0
20240716,112700,1755801840,5620,5620,5620,5620,0
20240716,112600,1755801840,5620,5620,5620,5620,101
20240716,112500,1755234220,5610,5610,5610,5610,712
20240716,112400,1751239900,5610,5590,5620,5590,3754
20240716,112300,1730203940,5600,5600,5610,5600,142
20240716,112200,1729408640,5600,5600,5600,5600,1195
20240716,112100,1722716640,5600,5610,5610,5600,742
20240716,112000,1718560440,5610,5610,5610,5610,1278
20240716,111900,1711390860,5610,5610,5610,5610,0
20240716,111800,1711390860,5610,5610,5610,5610,100
20240716,111700,1710829860,5610,5610,5610,5610,0
20240716,111600,1710829860,5610,5610,5610,5610,202
20240716,111500,1709696640,5610,5610,5610,5610,11
20240716,111400,1709634930,5610,5620,5620,5610,330
20240716,111300,1707782380,5620,5620,5620,5620,0
20240716,111200,1707782380,5620,5620,5620,5620,7
20240716,111100,1707743040,5620,5620,5620,5610,137
20240716,111000,1706973270,5610,5610,5620,5610,1505
20240716,110900,1698530040,5610,5620,5620,5610,31
20240716,110800,1698355920,5620,5620,5620,5620,1
20240716,110700,1698350300,5620,5620,5620,5620,5
20240716,110600,1698322200,5610,5610,5610,5610,108
20240716,110500,1697716320,5610,5630,5630,5610,4891
20240716,110400,1670270110,5630,5630,5630,5630,51
20240716,110300,1669982980,5630,5630,5630,5630,500
20240716,110200,1667167980,5630,5620,5630,5620,1644
20240716,110100,1657928450,5620,5610,5620,5610,182
20240716,110000,1656907410,5610,5610,5610,5610,33
20240716,105900,1656722280,5610,5620,5620,5610,202
20240716,105800,1655589050,5620,5620,5620,5620,69
20240716,105700,1655201270,5620,5620,5620,5620,2
20240716,105600,1655190030,5610,5620,5620,5610,63
20240716,105500,1654836470,5610,5610,5610,5600,226
20240716,105400,1653569720,5610,5610,5610,5610,138
20240716,105300,1652795540,5610,5610,5610,5610,126
20240716,105200,1652088680,5620,5620,5620,5620,1
20240716,105100,1652083060,5610,5610,5610,5610,63
20240716,105000,1651729630,5610,5610,5610,5610,222
20240716,104900,1650484210,5610,5610,5610,5600,2435
20240716,104800,1636841600,5610,5610,5610,5610,120
20240716,104700,1636168400,5610,5610,5610,5610,33
20240716,104600,1635983270,5620,5600,5620,5600,176
20240716,104500,1634995760,5610,5620,5620,5600,2659
20240716,104400,1620061210,5620,5640,5640,5620,977
20240716,104300,1614557550,5640,5640,5660,5640,12950
20240716,104200,1541368630,5630,5620,5630,5620,2466
20240716,104100,1527495160,5610,5610,5620,5600,2019
20240716,104000,1516167120,5600,5600,5600,5590,3421
20240716,103900,1497009950,5600,5570,5600,5570,3606
20240716,103800,1476870970,5570,5580,5580,5570,353
20240716,103700,1474904160,5580,5570,5580,5570,1250
20240716,103600,1467931660,5570,5570,5570,5570,230
20240716,103500,1466650560,5570,5570,5570,5570,1184
20240716,103400,1460055680,5570,5580,5580,5570,1175
20240716,103300,1453510910,5570,5570,5580,5570,948
20240716,103200,1448230530,5570,5570,5570,5570,2280
20240716,103100,1435530930,5570,5570,5570,5570,701
20240716,103000,1431626360,5570,5570,5570,5560,33
20240716,102900,1431442650,5570,5570,5570,5570,487
20240716,102800,1428730060,5560,5550,5560,5550,176
20240716,102700,1427751600,5550,5540,5560,5540,38
20240716,102600,1427540990,5540,5570,5570,5540,1635
20240716,102500,1418480650,5570,5550,5570,5550,103
20240716,102400,1417908840,5560,5550,5560,5550,2071
20240716,102300,1406408080,5560,5550,5560,5550,90
20240716,102200,1405908570,5550,5530,5550,5530,1908
20240716,102100,1395355760,5530,5540,5550,5530,1923
20240716,102000,1384716310,5540,5560,5560,5540,2002
20240716,101900,1373618770,5560,5570,5580,5560,1671
20240716,101800,1364320040,5570,5560,5570,5550,598
20240716,101700,1360998560,5560,5560,5560,5550,57
20240716,101600,1360681940,5550,5560,5560,5540,1759
20240716,101500,1350913510,5570,5560,5570,5560,1025
20240716,101400,1345212580,5560,5570,5570,5560,190
20240716,101300,1344154430,5570,5560,5570,5560,64
20240716,101200,1343797990,5560,5550,5570,5550,1352
20240716,101100,1336293380,5540,5560,5560,5520,8705
20240716,101000,1288130330,5560,5550,5560,5550,188
20240716,100900,1287086700,5540,5550,5550,5540,261
20240716,100800,1285639850,5540,5570,5570,5520,3612
20240716,100700,1265663920,5530,5570,5570,5530,7053
20240716,100600,1226574990,5570,5560,5570,5560,1507
20240716,100500,1218181190,5570,5560,5570,5550,3972
20240716,100400,1196083250,5570,5570,5580,5540,11959
20240716,100300,1129661650,5580,5580,5580,5570,2397
20240716,100200,1116301440,5590,5570,5590,5570,936
20240716,100100,1111082710,5570,5580,5600,5570,8074
20240716,100000,1066048700,5580,5590,5600,5580,6844
20240716,095900,1027800960,5590,5590,5600,5580,3698
20240716,095800,1007136510,5600,5620,5630,5600,9764
20240716,095700,952424140,5620,5620,5620,5620,1547
20240716,095600,943730000,5630,5620,5630,5620,152
20240716,095500,942875750,5620,5620,5620,5610,459
20240716,095400,940298180,5620,5620,5620,5620,37
20240716,095300,940090240,5620,5620,5620,5610,526
20240716,095200,937134620,5620,5620,5630,5620,2693
20240716,095100,921996460,5630,5620,5630,5610,687
20240716,095000,918134530,5610,5620,5620,5610,19
20240716,094900,918027880,5610,5620,5620,5610,13966
20240716,094800,839674750,5610,5640,5640,5610,4800
20240716,094700,812714450,5630,5630,5630,5630,1590
20240716,094600,803762750,5630,5630,5630,5630,1721
20240716,094500,794073520,5670,5630,5670,5620,9816
20240716,094400,738900540,5630,5640,5650,5630,8164
20240716,094300,692914180,5640,5650,5650,5640,1653
20240716,094200,683588140,5650,5650,5650,5640,1229
20240716,094100,676654430,5650,5660,5660,5650,3766
20240716,094000,655371620,5660,5660,5660,5650,554
20240716,093900,652238650,5660,5670,5670,5650,227
20240716,093800,650953340,5670,5650,5670,5650,708
20240716,093700,646953080,5660,5670,5670,5660,271
20240716,093600,645418980,5670,5670,5670,5670,268
20240716,093500,643899420,5650,5660,5660,5650,380
20240716,093400,641752150,5650,5660,5660,5650,3394
20240716,093300,622560560,5680,5650,5680,5650,925
20240716,093200,617330600,5650,5660,5660,5650,309
20240716,093100,615584650,5650,5650,5660,5650,2001
20240716,093000,604278150,5660,5650,5660,5650,3535
20240716,092900,584300440,5650,5670,5680,5650,3505
20240716,092800,564490300,5670,5670,5670,5660,822
20240716,092700,559837410,5690,5670,5690,5650,5003
20240716,092600,531520410,5670,5670,5670,5670,33
20240716,092500,531333300,5670,5680,5680,5670,9790
20240716,092400,475803780,5680,5680,5680,5680,141
20240716,092300,475002900,5680,5690,5690,5680,1477
20240716,092200,466599330,5690,5680,5690,5680,213
20240716,092100,465387370,5690,5660,5690,5650,1025
20240716,092000,459574930,5660,5650,5670,5640,2779
20240716,091900,443877040,5650,5650,5650,5640,416
20240716,091800,441527650,5640,5650,5650,5640,1071
20240716,091700,435481930,5650,5650,5650,5640,446
20240716,091600,432965130,5640,5660,5660,5640,5924
20240716,091500,399492590,5660,5660,5670,5660,2456
20240716,091400,385591140,5670,5680,5680,5660,1411
20240716,091300,377589460,5680,5660,5680,5660,1313
20240716,091200,370144280,5660,5670,5670,5660,1813
20240716,091100,359879300,5670,5660,5670,5660,2868
20240716,091000,343632380,5660,5680,5690,5660,5221
20240716,090900,314039700,5690,5680,5690,5670,1134
20240716,090800,307601220,5680,5690,5690,5680,1920
20240716,090700,296689700,5690,5680,5700,5670,4762
20240716,090600,269598930,5670,5680,5680,5670,3832
20240716,090500,247863830,5670,5690,5700,5670,4121
20240716,090400,224433180,5690,5700,5700,5680,6154
20240716,090300,189444230,5700,5740,5740,5700,16534
20240716,090200,94889310,5730,5740,5740,5730,9153
20240716,090100,42387110,5740,5750,5750,5740,1814
20240716,090000,31973810,5740,5730,5740,5730,5580