stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,205800,24400546010,5500,5500,5500,5500,20878
20240718,205700,24400546010,5500,5500,5500,5500,0
20240718,205600,24400546010,5500,5500,5500,5500,0
20240718,205500,24400546010,5500,5500,5500,5500,0
20240718,205400,24400546010,5500,5500,5500,5500,0
20240718,205300,24400546010,5500,5500,5500,5500,0
20240718,205200,24400546010,5500,5500,5500,5500,0
20240718,205100,24400546010,5500,5500,5500,5500,0
20240718,205000,24400546010,5500,5500,5500,5500,0
20240718,204900,24400546010,5500,5500,5500,5500,0
20240718,204800,24400546010,5500,5500,5500,5500,0
20240718,204700,24400546010,5500,5500,5500,5500,0
20240718,204600,24400546010,5500,5500,5500,5500,0
20240718,204500,24400546010,5500,5500,5500,5500,0
20240718,204400,24400546010,5500,5500,5500,5500,0
20240718,204300,24400546010,5500,5500,5500,5500,0
20240718,204200,24400546010,5500,5500,5500,5500,0
20240718,204100,24400546010,5500,5500,5500,5500,0
20240718,204000,24400546010,5500,5500,5500,5500,0
20240718,203900,24400546010,5500,5500,5500,5500,0
20240718,203800,24400546010,5500,5500,5500,5500,0
20240718,203700,24400546010,5500,5500,5500,5500,0
20240718,203600,24400546010,5500,5500,5500,5500,0
20240718,203500,24400546010,5500,5500,5500,5500,0
20240718,203400,24400546010,5500,5500,5500,5500,0
20240718,203300,24400546010,5500,5500,5500,5500,0
20240718,203200,24400546010,5500,5500,5500,5500,0
20240718,203100,24400546010,5500,5500,5500,5500,0
20240718,203000,24400546010,5500,5500,5500,5500,0
20240718,202900,24400546010,5500,5500,5500,5500,0
20240718,202800,24400546010,5500,5500,5500,5500,20878
20240718,202700,24400546010,5500,5500,5500,5500,0
20240718,202600,24400546010,5500,5500,5500,5500,0
20240718,202500,24400546010,5500,5500,5500,5500,0
20240718,202400,24400546010,5500,5500,5500,5500,0
20240718,202300,24400546010,5500,5500,5500,5500,0
20240718,202200,24400546010,5500,5500,5500,5500,0
20240718,202100,24400546010,5500,5500,5500,5500,0
20240718,202000,24400546010,5500,5500,5500,5500,0
20240718,201900,24400546010,5500,5500,5500,5500,0
20240718,201800,24400546010,5500,5500,5500,5500,0
20240718,201700,24400546010,5500,5500,5500,5500,0
20240718,201600,24400546010,5500,5500,5500,5500,0
20240718,201500,24400546010,5500,5500,5500,5500,0
20240718,201400,24400546010,5500,5500,5500,5500,0
20240718,201300,24400546010,5500,5500,5500,5500,0
20240718,201200,24400546010,5500,5500,5500,5500,0
20240718,201100,24400546010,5500,5500,5500,5500,0
20240718,201000,24400546010,5500,5500,5500,5500,0
20240718,200900,24400546010,5500,5500,5500,5500,0
20240718,200800,24400546010,5500,5500,5500,5500,0
20240718,200700,24400546010,5500,5500,5500,5500,0
20240718,200600,24400546010,5500,5500,5500,5500,0
20240718,200500,24400546010,5500,5500,5500,5500,0
20240718,200400,24400546010,5500,5500,5500,5500,0
20240718,200300,24400546010,5500,5500,5500,5500,0
20240718,200200,24400546010,5500,5500,5500,5500,0
20240718,200100,24400546010,5500,5500,5500,5500,0
20240718,200000,24400546010,5500,5500,5500,5500,0
20240718,195900,24400546010,5500,5500,5500,5500,0
20240718,195800,24400546010,5500,5500,5500,5500,20878
20240718,195700,24400546010,5500,5500,5500,5500,0
20240718,195600,24400546010,5500,5500,5500,5500,0
20240718,195500,24400546010,5500,5500,5500,5500,0
20240718,195400,24400546010,5500,5500,5500,5500,0
20240718,195300,24400546010,5500,5500,5500,5500,0
20240718,195200,24400546010,5500,5500,5500,5500,0
20240718,195100,24400546010,5500,5500,5500,5500,0
20240718,195000,24400546010,5500,5500,5500,5500,0
20240718,194900,24400546010,5500,5500,5500,5500,0
20240718,194800,24400546010,5500,5500,5500,5500,0
20240718,194700,24400546010,5500,5500,5500,5500,0
20240718,194600,24400546010,5500,5500,5500,5500,0
20240718,194500,24400546010,5500,5500,5500,5500,0
20240718,194400,24400546010,5500,5500,5500,5500,0
20240718,194300,24400546010,5500,5500,5500,5500,0
20240718,194200,24400546010,5500,5500,5500,5500,0
20240718,194100,24400546010,5500,5500,5500,5500,0
20240718,194000,24400546010,5500,5500,5500,5500,0
20240718,193900,24400546010,5500,5500,5500,5500,0
20240718,193800,24400546010,5500,5500,5500,5500,0
20240718,193700,24400546010,5500,5500,5500,5500,0
20240718,193600,24400546010,5500,5500,5500,5500,0
20240718,193500,24400546010,5500,5500,5500,5500,0
20240718,193400,24400546010,5500,5500,5500,5500,0
20240718,193300,24400546010,5500,5500,5500,5500,0
20240718,193200,24400546010,5500,5500,5500,5500,0
20240718,193100,24400546010,5500,5500,5500,5500,0
20240718,193000,24400546010,5500,5500,5500,5500,0
20240718,192900,24400546010,5500,5500,5500,5500,0
20240718,192800,24400546010,5500,5500,5500,5500,20878
20240718,192700,24400546010,5500,5500,5500,5500,0
20240718,192600,24400546010,5500,5500,5500,5500,0
20240718,192500,24400546010,5500,5500,5500,5500,0
20240718,192400,24400546010,5500,5500,5500,5500,0
20240718,192300,24400546010,5500,5500,5500,5500,0
20240718,192200,24400546010,5500,5500,5500,5500,0
20240718,192100,24400546010,5500,5500,5500,5500,0
20240718,192000,24400546010,5500,5500,5500,5500,0
20240718,191900,24400546010,5500,5500,5500,5500,0
20240718,191800,24400546010,5500,5500,5500,5500,0
20240718,191700,24400546010,5500,5500,5500,5500,0
20240718,191600,24400546010,5500,5500,5500,5500,0
20240718,191500,24400546010,5500,5500,5500,5500,0
20240718,191400,24400546010,5500,5500,5500,5500,0
20240718,191300,24400546010,5500,5500,5500,5500,0
20240718,191200,24400546010,5500,5500,5500,5500,0
20240718,191100,24400546010,5500,5500,5500,5500,0
20240718,191000,24400546010,5500,5500,5500,5500,0
20240718,190900,24400546010,5500,5500,5500,5500,0
20240718,190800,24400546010,5500,5500,5500,5500,0
20240718,190700,24400546010,5500,5500,5500,5500,0
20240718,190600,24400546010,5500,5500,5500,5500,0
20240718,190500,24400546010,5500,5500,5500,5500,0
20240718,190400,24400546010,5500,5500,5500,5500,0
20240718,190300,24400546010,5500,5500,5500,5500,0
20240718,190200,24400546010,5500,5500,5500,5500,0
20240718,190100,24400546010,5500,5500,5500,5500,0
20240718,190000,24400546010,5500,5500,5500,5500,0
20240718,185900,24400546010,5500,5500,5500,5500,0
20240718,185800,24400546010,5500,5500,5500,5500,20878
20240718,185700,24400546010,5500,5500,5500,5500,0
20240718,185600,24400546010,5500,5500,5500,5500,0
20240718,185500,24400546010,5500,5500,5500,5500,0
20240718,185400,24400546010,5500,5500,5500,5500,0
20240718,185300,24400546010,5500,5500,5500,5500,0
20240718,185200,24400546010,5500,5500,5500,5500,0
20240718,185100,24400546010,5500,5500,5500,5500,0
20240718,185000,24400546010,5500,5500,5500,5500,0
20240718,184900,24400546010,5500,5500,5500,5500,0
20240718,184800,24400546010,5500,5500,5500,5500,0
20240718,184700,24400546010,5500,5500,5500,5500,0
20240718,184600,24400546010,5500,5500,5500,5500,0
20240718,184500,24400546010,5500,5500,5500,5500,0
20240718,184400,24400546010,5500,5500,5500,5500,0
20240718,184300,24400546010,5500,5500,5500,5500,0
20240718,184200,24400546010,5500,5500,5500,5500,0
20240718,184100,24400546010,5500,5500,5500,5500,0
20240718,184000,24400546010,5500,5500,5500,5500,0
20240718,183900,24400546010,5500,5500,5500,5500,0
20240718,183800,24400546010,5500,5500,5500,5500,0
20240718,183700,24400546010,5500,5500,5500,5500,0
20240718,183600,24400546010,5500,5500,5500,5500,0
20240718,183500,24400546010,5500,5500,5500,5500,0
20240718,183400,24400546010,5500,5500,5500,5500,0
20240718,183300,24400546010,5500,5500,5500,5500,0
20240718,183200,24400546010,5500,5500,5500,5500,0
20240718,183100,24400546010,5500,5500,5500,5500,0
20240718,183000,24400546010,5500,5500,5500,5500,0
20240718,182900,24400546010,5500,5500,5500,5500,0
20240718,182800,24400546010,5500,5500,5500,5500,20878
20240718,182700,24400546010,5500,5500,5500,5500,0
20240718,182600,24400546010,5500,5500,5500,5500,0
20240718,182500,24400546010,5500,5500,5500,5500,0
20240718,182400,24400546010,5500,5500,5500,5500,0
20240718,182300,24400546010,5500,5500,5500,5500,0
20240718,182200,24400546010,5500,5500,5500,5500,0
20240718,182100,24400546010,5500,5500,5500,5500,0
20240718,182000,24400546010,5500,5500,5500,5500,0
20240718,181900,24400546010,5500,5500,5500,5500,0
20240718,181800,24400546010,5500,5500,5500,5500,0
20240718,181700,24400546010,5500,5500,5500,5500,0
20240718,181600,24400546010,5500,5500,5500,5500,0
20240718,181500,24400546010,5500,5500,5500,5500,0
20240718,181400,24400546010,5500,5500,5500,5500,0
20240718,181300,24400546010,5500,5500,5500,5500,0
20240718,181200,24400546010,5500,5500,5500,5500,0
20240718,181100,24400546010,5500,5500,5500,5500,0
20240718,181000,24400546010,5500,5500,5500,5500,0
20240718,180900,24400546010,5500,5500,5500,5500,0
20240718,180800,24400546010,5500,5500,5500,5500,0
20240718,180700,24400546010,5500,5500,5500,5500,0
20240718,180600,24400546010,5500,5500,5500,5500,0
20240718,180500,24400546010,5500,5500,5500,5500,0
20240718,180400,24400546010,5500,5500,5500,5500,0
20240718,180300,24400546010,5500,5500,5500,5500,0
20240718,180200,24400546010,5500,5500,5500,5500,0
20240718,180100,24400546010,5500,5500,5500,5500,0
20240718,180000,24400546010,5500,5500,5500,5500,0
20240718,175900,24400546010,5500,5500,5500,5500,0
20240718,175800,24400546010,5500,5500,5500,5500,20878
20240718,175700,24400546010,5500,5500,5500,5500,0
20240718,175600,24400546010,5500,5500,5500,5500,0
20240718,175500,24400546010,5500,5500,5500,5500,0
20240718,175400,24400546010,5500,5500,5500,5500,0
20240718,175300,24400546010,5500,5500,5500,5500,0
20240718,175200,24400546010,5500,5500,5500,5500,0
20240718,175100,24400546010,5500,5500,5500,5500,0
20240718,175000,24400546010,5500,5500,5500,5500,0
20240718,174900,24400546010,5500,5500,5500,5500,0
20240718,174800,24400546010,5500,5500,5500,5500,0
20240718,174700,24400546010,5500,5500,5500,5500,0
20240718,174600,24400546010,5500,5500,5500,5500,0
20240718,174500,24400546010,5500,5500,5500,5500,0
20240718,174400,24400546010,5500,5500,5500,5500,0
20240718,174300,24400546010,5500,5500,5500,5500,0
20240718,174200,24400546010,5500,5500,5500,5500,0
20240718,174100,24400546010,5500,5500,5500,5500,0
20240718,174000,24400546010,5500,5500,5500,5500,0
20240718,173900,24400546010,5500,5500,5500,5500,0
20240718,173800,24400546010,5500,5500,5500,5500,0
20240718,173700,24400546010,5500,5500,5500,5500,0
20240718,173600,24400546010,5500,5500,5500,5500,0
20240718,173500,24400546010,5500,5500,5500,5500,0
20240718,173400,24400546010,5500,5500,5500,5500,0
20240718,173300,24400546010,5500,5500,5500,5500,0
20240718,173200,24400546010,5500,5500,5500,5500,0
20240718,173100,24400546010,5500,5500,5500,5500,0
20240718,173000,24400546010,5500,5500,5500,5500,0
20240718,172900,24400546010,5500,5500,5500,5500,0
20240718,172800,24400546010,5500,5500,5500,5500,20878
20240718,172700,24400546010,5500,5500,5500,5500,0
20240718,172600,24400546010,5500,5500,5500,5500,0
20240718,172500,24400546010,5500,5500,5500,5500,0
20240718,172400,24400546010,5500,5500,5500,5500,0
20240718,172300,24400546010,5500,5500,5500,5500,0
20240718,172200,24400546010,5500,5500,5500,5500,0
20240718,172100,24400546010,5500,5500,5500,5500,0
20240718,172000,24400546010,5500,5500,5500,5500,0
20240718,171900,24400546010,5500,5500,5500,5500,0
20240718,171800,24400546010,5500,5500,5500,5500,0
20240718,171700,24400546010,5500,5500,5500,5500,0
20240718,171600,24400546010,5500,5500,5500,5500,0
20240718,171500,24400546010,5500,5500,5500,5500,0
20240718,171400,24400546010,5500,5500,5500,5500,0
20240718,171300,24400546010,5500,5500,5500,5500,0
20240718,171200,24400546010,5500,5500,5500,5500,0
20240718,171100,24400546010,5500,5500,5500,5500,0
20240718,171000,24400546010,5500,5500,5500,5500,0
20240718,170900,24400546010,5500,5500,5500,5500,0
20240718,170800,24400546010,5500,5500,5500,5500,0
20240718,170700,24400546010,5500,5500,5500,5500,0
20240718,170600,24400546010,5500,5500,5500,5500,0
20240718,170500,24400546010,5500,5500,5500,5500,0
20240718,170400,24400546010,5500,5500,5500,5500,0
20240718,170300,24400546010,5500,5500,5500,5500,0
20240718,170200,24400546010,5500,5500,5500,5500,0
20240718,170100,24400546010,5500,5500,5500,5500,0
20240718,170000,24400546010,5500,5500,5500,5500,0
20240718,165900,24400546010,5500,5500,5500,5500,0
20240718,165800,24400546010,5500,5500,5500,5500,20878
20240718,165700,24400546010,5500,5500,5500,5500,0
20240718,165600,24400546010,5500,5500,5500,5500,0
20240718,165500,24400546010,5500,5500,5500,5500,0
20240718,165400,24400546010,5500,5500,5500,5500,0
20240718,165300,24400546010,5500,5500,5500,5500,0
20240718,165200,24400546010,5500,5500,5500,5500,0
20240718,165100,24400546010,5500,5500,5500,5500,0
20240718,165000,24400546010,5500,5500,5500,5500,0
20240718,164900,24400546010,5500,5500,5500,5500,0
20240718,164800,24400546010,5500,5500,5500,5500,0
20240718,164700,24400546010,5500,5500,5500,5500,0
20240718,164600,24400546010,5500,5500,5500,5500,0
20240718,164500,24400546010,5500,5500,5500,5500,0
20240718,164400,24400546010,5500,5500,5500,5500,0
20240718,164300,24400546010,5500,5500,5500,5500,0
20240718,164200,24400546010,5500,5500,5500,5500,0
20240718,164100,24400546010,5500,5500,5500,5500,0
20240718,164000,24400546010,5500,5500,5500,5500,0
20240718,163900,24400546010,5500,5500,5500,5500,0
20240718,163800,24400546010,5500,5500,5500,5500,0
20240718,163700,24400546010,5500,5500,5500,5500,0
20240718,163600,24400546010,5500,5500,5500,5500,0
20240718,163500,24400546010,5500,5500,5500,5500,0
20240718,163400,24400546010,5500,5500,5500,5500,0
20240718,163300,24400546010,5500,5500,5500,5500,0
20240718,163200,24400546010,5500,5500,5500,5500,0
20240718,163100,24400546010,5500,5500,5500,5500,0
20240718,163000,24400546010,5500,5500,5500,5500,0
20240718,162900,24400546010,5500,5500,5500,5500,0
20240718,162800,24400546010,5500,5500,5500,5500,20878
20240718,162700,24400546010,5500,5500,5500,5500,0
20240718,162600,24400546010,5500,5500,5500,5500,0
20240718,162500,24400546010,5500,5500,5500,5500,0
20240718,162400,24400546010,5500,5500,5500,5500,0
20240718,162300,24400546010,5500,5500,5500,5500,0
20240718,162200,24400546010,5500,5500,5500,5500,0
20240718,162100,24400546010,5500,5500,5500,5500,0
20240718,162000,24400546010,5500,5500,5500,5500,0
20240718,161900,24400546010,5500,5500,5500,5500,0
20240718,161800,24400546010,5500,5500,5500,5500,0
20240718,161700,24400546010,5500,5500,5500,5500,0
20240718,161600,24400546010,5500,5500,5500,5500,0
20240718,161500,24400546010,5500,5500,5500,5500,0
20240718,161400,24400546010,5500,5500,5500,5500,0
20240718,161300,24400546010,5500,5500,5500,5500,0
20240718,161200,24400546010,5500,5500,5500,5500,0
20240718,161100,24400546010,5500,5500,5500,5500,0
20240718,161000,24400546010,5500,5500,5500,5500,0
20240718,160900,24400546010,5500,5500,5500,5500,0
20240718,160800,24400546010,5500,5500,5500,5500,0
20240718,160700,24400546010,5500,5500,5500,5500,0
20240718,160600,24400546010,5500,5500,5500,5500,0
20240718,160500,24400546010,5500,5500,5500,5500,0
20240718,160400,24400546010,5500,5500,5500,5500,0
20240718,160300,24400546010,5500,5500,5500,5500,0
20240718,160200,24400546010,5500,5500,5500,5500,0
20240718,160100,24400546010,5500,5500,5500,5500,0
20240718,160000,24400546010,5500,5500,5500,5500,0
20240718,155900,24400546010,5500,5500,5500,5500,0
20240718,155800,24400546010,5500,5500,5500,5500,20878
20240718,155700,24400546010,5500,5500,5500,5500,0
20240718,155600,24400546010,5500,5500,5500,5500,0
20240718,155500,24400546010,5500,5500,5500,5500,0
20240718,155400,24400546010,5500,5500,5500,5500,0
20240718,155300,24400546010,5500,5500,5500,5500,0
20240718,155200,24400546010,5500,5500,5500,5500,0
20240718,155100,24400546010,5500,5500,5500,5500,0
20240718,155000,24400546010,5500,5500,5500,5500,0
20240718,154900,24400546010,5500,5500,5500,5500,0
20240718,154800,24400546010,5500,5500,5500,5500,0
20240718,154700,24400546010,5500,5500,5500,5500,0
20240718,154600,24400546010,5500,5500,5500,5500,0
20240718,154500,24400546010,5500,5500,5500,5500,0
20240718,154400,24400546010,5500,5500,5500,5500,0
20240718,154300,24400546010,5500,5500,5500,5500,0
20240718,154200,24400546010,5500,5500,5500,5500,0
20240718,154100,24400546010,5500,5500,5500,5500,0
20240718,154000,24400546010,5500,5500,5500,5500,0
20240718,153900,24400546010,5500,5500,5500,5500,0
20240718,153800,24400546010,5500,5500,5500,5500,0
20240718,153700,24400546010,5500,5500,5500,5500,0
20240718,153600,24400546010,5500,5500,5500,5500,0
20240718,153500,24400546010,5500,5500,5500,5500,0
20240718,153400,24400546010,5500,5500,5500,5500,0
20240718,153300,24400546010,5500,5500,5500,5500,0
20240718,153200,24400546010,5500,5500,5500,5500,0
20240718,153100,24400546010,5500,5500,5500,5500,0
20240718,153000,24400546010,5500,5500,5500,5500,20878
20240718,152900,24285717010,5510,5510,5510,5510,0
20240718,152800,24285717010,5510,5510,5510,5510,0
20240718,152700,24285717010,5510,5510,5510,5510,0
20240718,152600,24285717010,5510,5510,5510,5510,0
20240718,152500,24285717010,5510,5510,5510,5510,0
20240718,152400,24285717010,5510,5510,5510,5510,0
20240718,152300,24285717010,5510,5510,5510,5510,0
20240718,152200,24285717010,5510,5510,5510,5510,0
20240718,152100,24285717010,5510,5510,5510,5510,0
20240718,152000,24285717010,5510,5510,5510,5510,0
20240718,151900,24285717010,5510,5500,5510,5490,4891
20240718,151800,24258843840,5500,5500,5500,5490,6132
20240718,151700,24225131660,5500,5490,5500,5490,2492
20240718,151600,24211431010,5490,5500,5500,5490,9088
20240718,151500,24161520020,5500,5510,5510,5500,3558
20240718,151400,24141947380,5500,5500,5500,5500,3745
20240718,151300,24121349880,5500,5500,5510,5500,4039
20240718,151200,24099132270,5500,5510,5510,5500,4796
20240718,151100,24072749430,5510,5510,5510,5500,5437
20240718,151000,24042815060,5510,5510,5510,5500,7112
20240718,150900,24003668370,5510,5510,5510,5500,6130
20240718,150800,23969917020,5510,5510,5520,5510,8323
20240718,150700,23924057190,5510,5510,5520,5510,1285
20240718,150600,23916971500,5520,5520,5520,5510,2089
20240718,150500,23905449610,5510,5510,5520,5510,3597
20240718,150400,23885630010,5510,5510,5530,5510,4055
20240718,150300,23863262400,5520,5520,5520,5510,1994
20240718,150200,23852264890,5520,5520,5520,5510,1486
20240718,150100,23844065250,5520,5520,5530,5510,5525
20240718,150000,23813580330,5530,5530,5530,5520,151
20240718,145900,23812745330,5520,5520,5530,5520,947
20240718,145800,23807516480,5520,5520,5520,5520,2067
20240718,145700,23796106640,5520,5520,5530,5520,2982
20240718,145600,23779645930,5530,5540,5540,5530,1253
20240718,145500,23772715240,5540,5530,5540,5530,167
20240718,145400,23771791570,5530,5530,5530,5520,1322
20240718,145300,23764482910,5530,5520,5530,5520,10677
20240718,145200,23705512850,5520,5520,5530,5520,681
20240718,145100,23701750630,5520,5540,5540,5520,6247
20240718,145000,23667248430,5540,5530,5540,5530,123
20240718,144900,23666568220,5530,5530,5530,5530,935
20240718,144800,23661397670,5530,5530,5530,5530,2070
20240718,144700,23649950570,5540,5530,5540,5530,3002
20240718,144600,23633340250,5530,5530,5540,5530,2232
20240718,144500,23620995940,5540,5550,5550,5530,6198
20240718,144400,23586700320,5550,5550,5550,5540,178
20240718,144300,23585713420,5550,5540,5550,5530,3482
20240718,144200,23566425050,5540,5540,5540,5540,2022
20240718,144100,23555223170,5540,5540,5540,5530,473
20240718,144000,23552604690,5540,5540,5540,5530,1290
20240718,143900,23545468350,5540,5530,5540,5530,636
20240718,143800,23541949080,5530,5520,5540,5520,743
20240718,143700,23537839150,5530,5520,5540,5520,1551
20240718,143600,23529265650,5530,5540,5540,5510,20887
20240718,143500,23413970230,5540,5540,5540,5530,810
20240718,143400,23409486130,5540,5550,5550,5530,11483
20240718,143300,23345946560,5550,5550,5550,5540,189
20240718,143200,23344898410,5550,5540,5550,5540,404
20240718,143100,23342659760,5540,5550,5550,5530,6127
20240718,143000,23308733160,5550,5550,5560,5550,3959
20240718,142900,23286756400,5550,5560,5570,5540,1897
20240718,142800,23276230780,5560,5550,5560,5540,3241
20240718,142700,23258256050,5550,5580,5580,5540,28530
20240718,142600,23099507330,5590,5590,5590,5580,165
20240718,142500,23098586110,5580,5590,5590,5580,639
20240718,142400,23095020480,5590,5590,5590,5590,882
20240718,142300,23090090100,5590,5590,5600,5590,1975
20240718,142200,23079046630,5590,5600,5600,5590,3538
20240718,142100,23059267560,5610,5600,5610,5600,947
20240718,142000,23053958940,5590,5600,5600,5590,1030
20240718,141900,23048198590,5610,5600,5610,5600,343
20240718,141800,23046277770,5600,5600,5600,5600,2090
20240718,141700,23034573770,5610,5610,5610,5610,12
20240718,141600,23034506450,5610,5610,5620,5600,740
20240718,141500,23030360900,5610,5610,5610,5610,1344
20240718,141400,23022821060,5610,5600,5610,5600,162
20240718,141300,23021913240,5610,5610,5610,5610,382
20240718,141200,23019770220,5620,5610,5620,5610,997
20240718,141100,23014176850,5600,5590,5600,5590,2236
20240718,141000,23001656420,5600,5590,5600,5590,6
20240718,140900,23001622860,5600,5600,5600,5590,506
20240718,140800,22998791770,5600,5600,5600,5590,1126
20240718,140700,22992489290,5600,5590,5600,5590,577
20240718,140600,22989262080,5580,5590,5590,5580,586
20240718,140500,22985990030,5590,5580,5590,5570,540
20240718,140400,22982980020,5580,5580,5590,5580,457
20240718,140300,22980429940,5590,5580,5590,5580,110
20240718,140200,22979816040,5580,5580,5580,5580,75
20240718,140100,22979397540,5580,5570,5580,5570,678
20240718,140000,22975615300,5580,5580,5580,5580,4336
20240718,135900,22951420420,5580,5590,5600,5580,1782
20240718,135800,22941460550,5590,5590,5590,5590,118
20240718,135700,22940800930,5600,5590,5600,5590,553
20240718,135600,22937709630,5590,5590,5590,5590,392
20240718,135500,22935518350,5580,5590,5590,5580,387
20240718,135400,22933358580,5590,5590,5590,5580,151
20240718,135300,22932515350,5580,5590,5590,5580,721
20240718,135200,22928491460,5580,5580,5590,5580,189
20240718,135100,22927436830,5580,5570,5590,5570,1021
20240718,135000,22921748820,5570,5580,5580,5570,1020
20240718,134900,22916065920,5570,5580,5580,5570,545
20240718,134800,22913026250,5580,5570,5580,5570,549
20240718,134700,22909963660,5570,5600,5600,5570,5140
20240718,134600,22881281830,5600,5590,5600,5590,2986
20240718,134500,22864590080,5590,5600,5600,5590,67
20240718,134400,22864214890,5600,5600,5600,5590,263
20240718,134300,22862743100,5600,5600,5600,5590,1599
20240718,134200,22853795160,5600,5590,5600,5590,3469
20240718,134100,22834396540,5600,5600,5600,5590,785
20240718,134000,22830007980,5590,5600,5600,5590,610
20240718,133900,22826596520,5600,5600,5600,5590,1065
20240718,133800,22820639230,5590,5600,5610,5590,2413
20240718,133700,22807132970,5610,5610,5610,5590,1628
20240718,133600,22798015540,5600,5610,5620,5600,5185
20240718,133500,22768959740,5620,5620,5620,5610,2276
20240718,133400,22756189810,5610,5620,5620,5610,349
20240718,133300,22754229620,5610,5610,5620,5600,2876
20240718,133200,22738091760,5600,5590,5610,5590,1814
20240718,133100,22727937420,5610,5610,5610,5590,602
20240718,133000,22724565270,5590,5580,5610,5580,6482
20240718,132900,22688384170,5590,5610,5610,5580,3392
20240718,132800,22669427260,5600,5610,5610,5600,3163
20240718,132700,22651698270,5600,5600,5610,5580,1950
20240718,132600,22640789500,5600,5620,5620,5580,25688
20240718,132500,22497170200,5620,5620,5630,5620,542
20240718,132400,22494124140,5630,5630,5630,5620,217
20240718,132300,22492903660,5630,5620,5630,5620,514
20240718,132200,22490014910,5620,5610,5630,5610,400
20240718,132100,22487766830,5610,5620,5620,5610,990
20240718,132000,22482205720,5610,5600,5620,5600,615
20240718,131900,22478757550,5600,5600,5600,5600,1348
20240718,131800,22471208750,5600,5610,5610,5600,2463
20240718,131700,22457415610,5610,5620,5620,5600,8024
20240718,131600,22412416310,5620,5620,5620,5620,1767
20240718,131500,22402485770,5620,5620,5620,5620,188
20240718,131400,22401429210,5620,5620,5630,5620,167
20240718,131300,22400490640,5620,5620,5620,5620,611
20240718,131200,22397056820,5620,5630,5630,5620,4
20240718,131100,22397034330,5640,5630,5640,5620,676
20240718,131000,22393229230,5630,5630,5630,5630,63
20240718,130900,22392874540,5640,5640,5640,5640,20
20240718,130800,22392761740,5640,5640,5640,5640,132
20240718,130700,22392017260,5640,5630,5640,5630,44
20240718,130600,22391769520,5640,5630,5640,5630,456
20240718,130500,22389201710,5640,5640,5640,5640,53
20240718,130400,22388902790,5640,5650,5650,5630,4582
20240718,130300,22363062980,5660,5660,5660,5660,6
20240718,130200,22363029020,5650,5660,5660,5650,352
20240718,130100,22361040140,5660,5650,5660,5650,222
20240718,130000,22359785780,5650,5660,5660,5650,144
20240718,125900,22358972140,5650,5660,5660,5640,253
20240718,125800,22357542740,5660,5650,5660,5650,29
20240718,125700,22357378720,5660,5660,5660,5660,730
20240718,125600,22353246920,5650,5640,5660,5640,2306
20240718,125500,22340215010,5640,5640,5650,5630,3243
20240718,125400,22321926390,5640,5650,5650,5640,1070
20240718,125300,22315885100,5650,5660,5660,5640,241
20240718,125200,22314525780,5660,5660,5670,5650,328
20240718,125100,22312670350,5670,5680,5680,5660,623
20240718,125000,22309133710,5680,5650,5680,5650,5918
20240718,124900,22275605720,5650,5650,5650,5650,420
20240718,124800,22273232720,5650,5650,5660,5640,1148
20240718,124700,22266756510,5650,5660,5660,5650,404
20240718,124600,22264473870,5660,5660,5660,5650,1290
20240718,124500,22257177530,5670,5650,5670,5650,3224
20240718,124400,22238937790,5640,5640,5640,5630,824
20240718,124300,22234291690,5640,5640,5640,5640,8
20240718,124200,22234246570,5640,5620,5640,5610,575
20240718,124100,22231015270,5610,5610,5620,5610,172
20240718,124000,22230050320,5610,5610,5620,5600,1886
20240718,123900,22219475980,5610,5610,5620,5610,3439
20240718,123800,22200173150,5610,5610,5610,5610,953
20240718,123700,22194826820,5610,5640,5640,5610,510
20240718,123600,22191965420,5610,5610,5640,5610,134
20240718,123500,22191213570,5610,5640,5640,5610,1102
20240718,123400,22185001350,5630,5630,5630,5630,1315
20240718,123300,22177597900,5630,5620,5640,5620,2775
20240718,123200,22161981910,5620,5620,5620,5620,430
20240718,123100,22159565310,5610,5610,5610,5610,2162
20240718,123000,22147436490,5610,5600,5610,5600,456
20240718,122900,22144879220,5600,5630,5630,5600,19203
20240718,122800,22037270290,5630,5630,5630,5630,972
20240718,122700,22031797930,5630,5650,5650,5630,4
20240718,122600,22031775350,5640,5650,5650,5640,1081
20240718,122500,22025675910,5650,5650,5650,5650,2180
20240718,122400,22013358910,5650,5630,5650,5630,429
20240718,122300,22010939180,5640,5630,5640,5630,301
20240718,122200,22009244530,5630,5630,5630,5620,675
20240718,122100,22005445880,5630,5620,5630,5620,439
20240718,122000,22002975490,5620,5620,5620,5620,183
20240718,121900,22001947030,5620,5630,5630,5610,7374
20240718,121800,21960501900,5630,5650,5650,5630,613
20240718,121700,21957045560,5640,5640,5640,5640,548
20240718,121600,21953954840,5640,5640,5640,5640,133
20240718,121500,21953204720,5650,5650,5650,5650,26
20240718,121400,21953057820,5660,5650,5660,5650,884
20240718,121300,21948063200,5660,5660,5660,5660,3
20240718,121200,21948046220,5650,5650,5660,5640,4211
20240718,121100,21924280440,5660,5650,5660,5650,1741
20240718,121000,21914442760,5650,5650,5650,5650,1
20240718,120900,21914437110,5660,5660,5660,5660,406
20240718,120800,21912139150,5660,5660,5670,5660,1807
20240718,120700,21901911500,5670,5670,5670,5660,110
20240718,120600,21901287820,5670,5660,5670,5660,224
20240718,120500,21900018740,5660,5660,5670,5660,1723
20240718,120400,21890266540,5660,5660,5660,5660,757
20240718,120300,21885981920,5660,5660,5660,5660,501
20240718,120200,21883146260,5660,5660,5670,5660,116
20240718,120100,21882489680,5670,5680,5680,5660,1267
20240718,120000,21875312000,5680,5660,5680,5660,709
20240718,115900,21871286970,5680,5680,5680,5660,1713
20240718,115800,21861575600,5680,5660,5680,5660,3523
20240718,115700,21841618320,5660,5670,5670,5660,1180
20240718,115600,21834931920,5670,5670,5670,5670,750
20240718,115500,21830679420,5670,5670,5670,5660,1873
20240718,115400,21820068510,5670,5640,5670,5640,11550
20240718,115300,21754790170,5650,5640,5650,5640,1916
20240718,115200,21743983920,5630,5630,5630,5630,3
20240718,115100,21743967030,5630,5630,5630,5630,28
20240718,115000,21743809390,5630,5630,5630,5630,845
20240718,114900,21739052040,5630,5630,5630,5630,233
20240718,114800,21737740250,5620,5610,5620,5610,4369
20240718,114700,21713191180,5610,5610,5620,5610,2482
20240718,114600,21699262560,5610,5610,5620,5610,3949
20240718,114500,21677108630,5620,5620,5620,5610,1163
20240718,114400,21670582580,5620,5620,5620,5620,430
20240718,114300,21668165980,5620,5610,5620,5610,559
20240718,114200,21665029970,5610,5610,5620,5610,1350
20240718,114100,21657456070,5610,5610,5610,5610,301
20240718,114000,21655767460,5620,5610,5620,5610,615
20240718,113900,21652315090,5610,5600,5610,5600,776
20240718,113800,21647961830,5600,5610,5610,5600,1353
20240718,113700,21640372460,5610,5620,5620,5610,151
20240718,113600,21639525310,5620,5610,5620,5610,454
20240718,113500,21636978290,5620,5610,5620,5610,2101
20240718,113400,21625191610,5620,5610,5620,5610,402
20240718,113300,21622935830,5610,5620,5620,5610,544
20240718,113200,21619883970,5610,5620,5630,5610,30
20240718,113100,21619715440,5610,5620,5620,5610,463
20240718,113000,21617115850,5610,5620,5620,5610,317
20240718,112900,21615337470,5610,5610,5610,5610,2637
20240718,112800,21600543900,5620,5610,5630,5610,785
20240718,112700,21596138230,5610,5610,5620,5610,1783
20240718,112600,21586121030,5610,5610,5630,5610,579
20240718,112500,21582872320,5610,5620,5630,5610,1579
20240718,112400,21574013680,5610,5630,5630,5610,1281
20240718,112300,21566818830,5610,5620,5640,5610,1298
20240718,112200,21559529290,5630,5620,5630,5610,1135
20240718,112100,21553153450,5620,5630,5630,5610,2511
20240718,112000,21539063640,5640,5610,5640,5610,400
20240718,111900,21536812350,5610,5610,5610,5600,2926
20240718,111800,21520397950,5610,5610,5620,5610,168
20240718,111700,21519455400,5620,5610,5620,5610,1667
20240718,111600,21510103520,5620,5620,5620,5600,8195
20240718,111500,21464128110,5620,5630,5630,5620,4693
20240718,111400,21437730100,5630,5640,5640,5630,590
20240718,111300,21434402650,5640,5640,5650,5640,1479
20240718,111200,21426059010,5650,5650,5660,5650,1044
20240718,111100,21420160380,5660,5660,5660,5650,2502
20240718,111000,21406009160,5660,5660,5670,5660,4606
20240718,110900,21379939160,5660,5640,5660,5640,4129
20240718,110800,21356600370,5640,5640,5640,5640,3109
20240718,110700,21339065610,5630,5640,5640,5630,267
20240718,110600,21337561750,5640,5630,5640,5620,319
20240718,110500,21335765350,5630,5630,5640,5630,4684
20240718,110400,21309393420,5630,5630,5640,5620,317
20240718,110300,21307609910,5630,5640,5640,5620,3310
20240718,110200,21288977770,5650,5630,5650,5630,10345
20240718,110100,21230673140,5640,5640,5640,5640,13
20240718,110000,21230599820,5640,5640,5640,5630,1161
20240718,105900,21224062300,5640,5630,5640,5630,700
20240718,105800,21220121240,5640,5630,5640,5630,1424
20240718,105700,21212102290,5630,5640,5640,5630,27
20240718,105600,21211950260,5640,5630,5640,5630,1778
20240718,105500,21201936570,5630,5630,5640,5630,1183
20240718,105400,21195267280,5630,5630,5630,5630,318
20240718,105300,21193476940,5640,5630,5640,5630,654
20240718,105200,21189793890,5640,5620,5640,5620,6485
20240718,105100,21153274100,5620,5610,5640,5610,2298
20240718,105000,21140379740,5610,5630,5640,5610,2257
20240718,104900,21127713910,5640,5620,5640,5610,2535
20240718,104800,21113435790,5620,5630,5630,5610,388
20240718,104700,21111256800,5630,5640,5640,5620,1703
20240718,104600,21101674150,5640,5630,5640,5630,1493
20240718,104500,21093267610,5630,5630,5640,5600,2863
20240718,104400,21077197460,5620,5620,5630,5600,2121
20240718,104300,21065300980,5620,5620,5620,5610,1147
20240718,104200,21058865480,5620,5620,5620,5600,2324
20240718,104100,21045836450,5620,5620,5630,5600,6747
20240718,104000,21008011100,5630,5650,5650,5610,9149
20240718,103900,20956603640,5650,5650,5650,5640,733
20240718,103800,20952462380,5640,5640,5650,5630,2332
20240718,103700,20939316520,5640,5640,5640,5640,301
20240718,103600,20937618880,5650,5640,5650,5640,1386
20240718,103500,20929800830,5640,5650,5650,5640,1376
20240718,103400,20922036090,5650,5640,5650,5640,2159
20240718,103300,20909853110,5640,5630,5640,5630,810
20240718,103200,20905292020,5640,5640,5640,5600,12865
20240718,103100,20833024880,5650,5630,5650,5630,1343
20240718,103000,20825451700,5640,5630,5640,5630,685
20240718,102900,20821594080,5630,5630,5640,5620,2498
20240718,102800,20807518770,5640,5630,5640,5620,2063
20240718,102700,20795897830,5630,5630,5640,5630,4565
20240718,102600,20770195650,5640,5650,5650,5640,4468
20240718,102500,20744990860,5650,5640,5650,5640,2302
20240718,102400,20732006170,5640,5640,5650,5640,3649
20240718,102300,20711420470,5650,5650,5660,5640,2145
20240718,102200,20699301130,5660,5640,5660,5640,2740
20240718,102100,20683830200,5640,5640,5640,5630,2091
20240718,102000,20672044720,5640,5620,5640,5610,5487
20240718,101900,20641161960,5620,5610,5620,5610,5166
20240718,101800,20612174730,5610,5610,5620,5610,2967
20240718,101700,20595529660,5610,5620,5620,5610,1515
20240718,101600,20587028160,5610,5640,5650,5610,17378
20240718,101500,20489268210,5630,5640,5640,5630,3593
20240718,101400,20469017560,5640,5640,5640,5630,1279
20240718,101300,20461808480,5650,5630,5650,5630,11616
20240718,101200,20396361650,5620,5640,5640,5620,5380
20240718,101100,20366091630,5640,5620,5650,5620,2516
20240718,101000,20351913720,5610,5610,5640,5600,6681
20240718,100900,20314371070,5610,5610,5620,5600,11108
20240718,100800,20252033960,5610,5630,5630,5610,9025
20240718,100700,20201313050,5630,5600,5650,5600,19776
20240718,100600,20090202350,5600,5610,5620,5600,14582
20240718,100500,20008470870,5610,5630,5630,5610,16069
20240718,100400,19918184520,5630,5620,5630,5610,3201
20240718,100300,19900193960,5610,5650,5660,5600,35336
20240718,100200,19701675970,5660,5650,5660,5640,7468
20240718,100100,19659472470,5650,5670,5680,5640,24424
20240718,100000,19521288960,5670,5680,5690,5640,37898
20240718,095900,19306833500,5680,5710,5710,5680,35425
20240718,095800,19105030390,5710,5750,5750,5710,17837
20240718,095700,19002952600,5750,5750,5760,5750,6365
20240718,095600,18966351240,5750,5760,5770,5750,2384
20240718,095500,18952621960,5760,5760,5770,5750,2881
20240718,095400,18936030950,5770,5750,5770,5750,4049
20240718,095300,18912718290,5760,5740,5770,5730,4539
20240718,095200,18886625140,5730,5730,5750,5720,13839
20240718,095100,18807401670,5750,5740,5750,5730,8576
20240718,095000,18758243060,5750,5740,5760,5740,1690
20240718,094900,18748525420,5760,5740,5760,5720,22768
20240718,094800,18618049460,5740,5760,5780,5740,8769
20240718,094700,18567568020,5770,5760,5770,5740,33603
20240718,094600,18374274930,5760,5780,5780,5760,12858
20240718,094500,18300123320,5780,5790,5790,5780,16295
20240718,094400,18205844960,5800,5800,5810,5800,10637
20240718,094300,18144138090,5810,5810,5810,5800,9189
20240718,094200,18090830130,5810,5810,5820,5800,5418
20240718,094100,18059362260,5820,5830,5830,5800,7554
20240718,094000,18015460600,5820,5810,5820,5800,3421
20240718,093900,17995577450,5800,5820,5820,5800,6168
20240718,093800,17959775400,5830,5840,5850,5820,8502
20240718,093700,17910145560,5850,5870,5870,5840,8678
20240718,093600,17859298450,5870,5850,5870,5850,8512
20240718,093500,17809404730,5850,5850,5860,5840,9823
20240718,093400,17751978820,5850,5790,5850,5790,21762
20240718,093300,17625271120,5790,5780,5800,5780,12714
20240718,093200,17551683950,5790,5840,5840,5780,14110
20240718,093100,17469794530,5840,5840,5840,5820,2919
20240718,093000,17452776520,5840,5840,5850,5820,11250
20240718,092900,17387132140,5820,5830,5840,5800,11640
20240718,092800,17319434220,5850,5820,5870,5820,24355
20240718,092700,17176997220,5840,5790,5870,5770,26647
20240718,092600,17022024710,5780,5820,5820,5760,43954
20240718,092500,16767328220,5810,5820,5840,5810,34920
20240718,092400,16564119090,5830,5910,5910,5820,26789
20240718,092300,16407169000,5900,5920,5920,5890,11389
20240718,092200,16339886260,5920,5880,5920,5880,19477
20240718,092100,16225077160,5890,5850,5920,5850,29687
20240718,092000,16050370880,5850,5870,5890,5850,15677
20240718,091900,15958341410,5870,5820,5890,5810,14049
20240718,091800,15876255610,5820,5850,5860,5810,41001
20240718,091700,15637396630,5860,5900,5900,5840,16723
20240718,091600,15539186760,5890,5860,5900,5850,15064
20240718,091500,15450602030,5860,5840,5860,5830,16298
20240718,091400,15355336430,5840,5880,5880,5830,23743
20240718,091300,15216332460,5880,5940,5940,5880,36143
20240718,091200,15002988680,5930,5920,5960,5900,71231
20240718,091100,14579869690,5920,5810,5920,5790,86695
20240718,091000,14071692530,5810,5860,5880,5800,69672
20240718,090900,13665180930,5860,5840,5900,5820,38972
20240718,090800,13436565920,5830,5930,5950,5820,91052
20240718,090700,12899892470,5930,5880,5950,5830,81169
20240718,090600,12421555890,5870,5980,5990,5870,107258
20240718,090500,11785046610,5980,5950,6050,5930,96472
20240718,090400,11206028570,5950,6030,6050,5920,158847
20240718,090300,10254798590,6040,6090,6100,6010,124256
20240718,090200,9502445190,6100,6070,6150,6020,196046
20240718,090100,8307424090,6070,6110,6200,6070,358296
20240718,090000,6103718720,6130,6000,6400,5990,995553