stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,201400,6001667780,6270,6270,6270,6270,35449
20240716,201300,6001667780,6270,6270,6270,6270,0
20240716,201200,6001667780,6270,6270,6270,6270,0
20240716,201100,6001667780,6270,6270,6270,6270,0
20240716,201000,6001667780,6270,6270,6270,6270,0
20240716,200900,6001667780,6270,6270,6270,6270,0
20240716,200800,6001667780,6270,6270,6270,6270,0
20240716,200700,6001667780,6270,6270,6270,6270,0
20240716,200600,6001667780,6270,6270,6270,6270,0
20240716,200500,6001667780,6270,6270,6270,6270,0
20240716,200400,6001667780,6270,6270,6270,6270,0
20240716,200300,6001667780,6270,6270,6270,6270,0
20240716,200200,6001667780,6270,6270,6270,6270,0
20240716,200100,6001667780,6270,6270,6270,6270,0
20240716,200000,6001667780,6270,6270,6270,6270,0
20240716,195900,6001667780,6270,6270,6270,6270,0
20240716,195800,6001667780,6270,6270,6270,6270,0
20240716,195700,6001667780,6270,6270,6270,6270,0
20240716,195600,6001667780,6270,6270,6270,6270,0
20240716,195500,6001667780,6270,6270,6270,6270,0
20240716,195400,6001667780,6270,6270,6270,6270,0
20240716,195300,6001667780,6270,6270,6270,6270,0
20240716,195200,6001667780,6270,6270,6270,6270,0
20240716,195100,6001667780,6270,6270,6270,6270,0
20240716,195000,6001667780,6270,6270,6270,6270,0
20240716,194900,6001667780,6270,6270,6270,6270,0
20240716,194800,6001667780,6270,6270,6270,6270,0
20240716,194700,6001667780,6270,6270,6270,6270,0
20240716,194600,6001667780,6270,6270,6270,6270,0
20240716,194500,6001667780,6270,6270,6270,6270,0
20240716,194400,6001667780,6270,6270,6270,6270,35449
20240716,194300,6001667780,6270,6270,6270,6270,0
20240716,194200,6001667780,6270,6270,6270,6270,0
20240716,194100,6001667780,6270,6270,6270,6270,0
20240716,194000,6001667780,6270,6270,6270,6270,0
20240716,193900,6001667780,6270,6270,6270,6270,0
20240716,193800,6001667780,6270,6270,6270,6270,0
20240716,193700,6001667780,6270,6270,6270,6270,0
20240716,193600,6001667780,6270,6270,6270,6270,0
20240716,193500,6001667780,6270,6270,6270,6270,0
20240716,193400,6001667780,6270,6270,6270,6270,0
20240716,193300,6001667780,6270,6270,6270,6270,0
20240716,193200,6001667780,6270,6270,6270,6270,0
20240716,193100,6001667780,6270,6270,6270,6270,0
20240716,193000,6001667780,6270,6270,6270,6270,0
20240716,192900,6001667780,6270,6270,6270,6270,0
20240716,192800,6001667780,6270,6270,6270,6270,0
20240716,192700,6001667780,6270,6270,6270,6270,0
20240716,192600,6001667780,6270,6270,6270,6270,0
20240716,192500,6001667780,6270,6270,6270,6270,0
20240716,192400,6001667780,6270,6270,6270,6270,0
20240716,192300,6001667780,6270,6270,6270,6270,0
20240716,192200,6001667780,6270,6270,6270,6270,0
20240716,192100,6001667780,6270,6270,6270,6270,0
20240716,192000,6001667780,6270,6270,6270,6270,0
20240716,191900,6001667780,6270,6270,6270,6270,0
20240716,191800,6001667780,6270,6270,6270,6270,0
20240716,191700,6001667780,6270,6270,6270,6270,0
20240716,191600,6001667780,6270,6270,6270,6270,0
20240716,191500,6001667780,6270,6270,6270,6270,0
20240716,191400,6001667780,6270,6270,6270,6270,35449
20240716,191300,6001667780,6270,6270,6270,6270,0
20240716,191200,6001667780,6270,6270,6270,6270,0
20240716,191100,6001667780,6270,6270,6270,6270,0
20240716,191000,6001667780,6270,6270,6270,6270,0
20240716,190900,6001667780,6270,6270,6270,6270,0
20240716,190800,6001667780,6270,6270,6270,6270,0
20240716,190700,6001667780,6270,6270,6270,6270,0
20240716,190600,6001667780,6270,6270,6270,6270,0
20240716,190500,6001667780,6270,6270,6270,6270,0
20240716,190400,6001667780,6270,6270,6270,6270,0
20240716,190300,6001667780,6270,6270,6270,6270,0
20240716,190200,6001667780,6270,6270,6270,6270,0
20240716,190100,6001667780,6270,6270,6270,6270,0
20240716,190000,6001667780,6270,6270,6270,6270,0
20240716,185900,6001667780,6270,6270,6270,6270,0
20240716,185800,6001667780,6270,6270,6270,6270,0
20240716,185700,6001667780,6270,6270,6270,6270,0
20240716,185600,6001667780,6270,6270,6270,6270,0
20240716,185500,6001667780,6270,6270,6270,6270,0
20240716,185400,6001667780,6270,6270,6270,6270,0
20240716,185300,6001667780,6270,6270,6270,6270,0
20240716,185200,6001667780,6270,6270,6270,6270,0
20240716,185100,6001667780,6270,6270,6270,6270,0
20240716,185000,6001667780,6270,6270,6270,6270,0
20240716,184900,6001667780,6270,6270,6270,6270,0
20240716,184800,6001667780,6270,6270,6270,6270,0
20240716,184700,6001667780,6270,6270,6270,6270,0
20240716,184600,6001667780,6270,6270,6270,6270,0
20240716,184500,6001667780,6270,6270,6270,6270,0
20240716,184400,6001667780,6270,6270,6270,6270,35449
20240716,184300,6001667780,6270,6270,6270,6270,0
20240716,184200,6001667780,6270,6270,6270,6270,0
20240716,184100,6001667780,6270,6270,6270,6270,0
20240716,184000,6001667780,6270,6270,6270,6270,0
20240716,183900,6001667780,6270,6270,6270,6270,0
20240716,183800,6001667780,6270,6270,6270,6270,0
20240716,183700,6001667780,6270,6270,6270,6270,0
20240716,183600,6001667780,6270,6270,6270,6270,0
20240716,183500,6001667780,6270,6270,6270,6270,0
20240716,183400,6001667780,6270,6270,6270,6270,0
20240716,183300,6001667780,6270,6270,6270,6270,0
20240716,183200,6001667780,6270,6270,6270,6270,0
20240716,183100,6001667780,6270,6270,6270,6270,0
20240716,183000,6001667780,6270,6270,6270,6270,0
20240716,182900,6001667780,6270,6270,6270,6270,0
20240716,182800,6001667780,6270,6270,6270,6270,0
20240716,182700,6001667780,6270,6270,6270,6270,0
20240716,182600,6001667780,6270,6270,6270,6270,0
20240716,182500,6001667780,6270,6270,6270,6270,0
20240716,182400,6001667780,6270,6270,6270,6270,0
20240716,182300,6001667780,6270,6270,6270,6270,0
20240716,182200,6001667780,6270,6270,6270,6270,0
20240716,182100,6001667780,6270,6270,6270,6270,0
20240716,182000,6001667780,6270,6270,6270,6270,0
20240716,181900,6001667780,6270,6270,6270,6270,0
20240716,181800,6001667780,6270,6270,6270,6270,0
20240716,181700,6001667780,6270,6270,6270,6270,0
20240716,181600,6001667780,6270,6270,6270,6270,0
20240716,181500,6001667780,6270,6270,6270,6270,0
20240716,181400,6001667780,6270,6270,6270,6270,35449
20240716,181300,6001667780,6270,6270,6270,6270,0
20240716,181200,6001667780,6270,6270,6270,6270,0
20240716,181100,6001667780,6270,6270,6270,6270,0
20240716,181000,6001667780,6270,6270,6270,6270,0
20240716,180900,6001667780,6270,6270,6270,6270,0
20240716,180800,6001667780,6270,6270,6270,6270,0
20240716,180700,6001667780,6270,6270,6270,6270,0
20240716,180600,6001667780,6270,6270,6270,6270,0
20240716,180500,6001667780,6270,6270,6270,6270,0
20240716,180400,6001667780,6270,6270,6270,6270,0
20240716,180300,6001667780,6270,6270,6270,6270,0
20240716,180200,6001667780,6270,6270,6270,6270,0
20240716,180100,6001667780,6270,6270,6270,6270,0
20240716,180000,6001667780,6270,6270,6270,6270,0
20240716,175900,6001667780,6270,6270,6270,6270,0
20240716,175800,6001667780,6270,6270,6270,6270,0
20240716,175700,6001667780,6270,6270,6270,6270,0
20240716,175600,6001667780,6270,6270,6270,6270,0
20240716,175500,6001667780,6270,6270,6270,6270,0
20240716,175400,6001667780,6270,6270,6270,6270,0
20240716,175300,6001667780,6270,6270,6270,6270,0
20240716,175200,6001667780,6270,6270,6270,6270,0
20240716,175100,6001667780,6270,6270,6270,6270,0
20240716,175000,6001667780,6270,6270,6270,6270,0
20240716,174900,6001667780,6270,6270,6270,6270,0
20240716,174800,6001667780,6270,6270,6270,6270,0
20240716,174700,6001667780,6270,6270,6270,6270,0
20240716,174600,6001667780,6270,6270,6270,6270,0
20240716,174500,6001667780,6270,6270,6270,6270,0
20240716,174400,6001667780,6270,6270,6270,6270,35449
20240716,174300,6001667780,6270,6270,6270,6270,0
20240716,174200,6001667780,6270,6270,6270,6270,0
20240716,174100,6001667780,6270,6270,6270,6270,0
20240716,174000,6001667780,6270,6270,6270,6270,0
20240716,173900,6001667780,6270,6270,6270,6270,0
20240716,173800,6001667780,6270,6270,6270,6270,0
20240716,173700,6001667780,6270,6270,6270,6270,0
20240716,173600,6001667780,6270,6270,6270,6270,0
20240716,173500,6001667780,6270,6270,6270,6270,0
20240716,173400,6001667780,6270,6270,6270,6270,0
20240716,173300,6001667780,6270,6270,6270,6270,0
20240716,173200,6001667780,6270,6270,6270,6270,0
20240716,173100,6001667780,6270,6270,6270,6270,0
20240716,173000,6001667780,6270,6270,6270,6270,0
20240716,172900,6001667780,6270,6270,6270,6270,0
20240716,172800,6001667780,6270,6270,6270,6270,0
20240716,172700,6001667780,6270,6270,6270,6270,0
20240716,172600,6001667780,6270,6270,6270,6270,0
20240716,172500,6001667780,6270,6270,6270,6270,0
20240716,172400,6001667780,6270,6270,6270,6270,0
20240716,172300,6001667780,6270,6270,6270,6270,0
20240716,172200,6001667780,6270,6270,6270,6270,0
20240716,172100,6001667780,6270,6270,6270,6270,0
20240716,172000,6001667780,6270,6270,6270,6270,0
20240716,171900,6001667780,6270,6270,6270,6270,0
20240716,171800,6001667780,6270,6270,6270,6270,0
20240716,171700,6001667780,6270,6270,6270,6270,0
20240716,171600,6001667780,6270,6270,6270,6270,0
20240716,171500,6001667780,6270,6270,6270,6270,0
20240716,171400,6001667780,6270,6270,6270,6270,35449
20240716,171300,6001667780,6270,6270,6270,6270,0
20240716,171200,6001667780,6270,6270,6270,6270,0
20240716,171100,6001667780,6270,6270,6270,6270,0
20240716,171000,6001667780,6270,6270,6270,6270,0
20240716,170900,6001667780,6270,6270,6270,6270,0
20240716,170800,6001667780,6270,6270,6270,6270,0
20240716,170700,6001667780,6270,6270,6270,6270,0
20240716,170600,6001667780,6270,6270,6270,6270,0
20240716,170500,6001667780,6270,6270,6270,6270,0
20240716,170400,6001667780,6270,6270,6270,6270,0
20240716,170300,6001667780,6270,6270,6270,6270,0
20240716,170200,6001667780,6270,6270,6270,6270,0
20240716,170100,6001667780,6270,6270,6270,6270,0
20240716,170000,6001667780,6270,6270,6270,6270,0
20240716,165900,6001667780,6270,6270,6270,6270,0
20240716,165800,6001667780,6270,6270,6270,6270,0
20240716,165700,6001667780,6270,6270,6270,6270,0
20240716,165600,6001667780,6270,6270,6270,6270,0
20240716,165500,6001667780,6270,6270,6270,6270,0
20240716,165400,6001667780,6270,6270,6270,6270,0
20240716,165300,6001667780,6270,6270,6270,6270,0
20240716,165200,6001667780,6270,6270,6270,6270,0
20240716,165100,6001667780,6270,6270,6270,6270,0
20240716,165000,6001667780,6270,6270,6270,6270,0
20240716,164900,6001667780,6270,6270,6270,6270,0
20240716,164800,6001667780,6270,6270,6270,6270,0
20240716,164700,6001667780,6270,6270,6270,6270,0
20240716,164600,6001667780,6270,6270,6270,6270,0
20240716,164500,6001667780,6270,6270,6270,6270,0
20240716,164400,6001667780,6270,6270,6270,6270,35449
20240716,164300,6001667780,6270,6270,6270,6270,0
20240716,164200,6001667780,6270,6270,6270,6270,0
20240716,164100,6001667780,6270,6270,6270,6270,0
20240716,164000,6001667780,6270,6270,6270,6270,0
20240716,163900,6001667780,6270,6270,6270,6270,0
20240716,163800,6001667780,6270,6270,6270,6270,0
20240716,163700,6001667780,6270,6270,6270,6270,0
20240716,163600,6001667780,6270,6270,6270,6270,0
20240716,163500,6001667780,6270,6270,6270,6270,0
20240716,163400,6001667780,6270,6270,6270,6270,0
20240716,163300,6001667780,6270,6270,6270,6270,0
20240716,163200,6001667780,6270,6270,6270,6270,0
20240716,163100,6001667780,6270,6270,6270,6270,0
20240716,163000,6001667780,6270,6270,6270,6270,0
20240716,162900,6001667780,6270,6270,6270,6270,0
20240716,162800,6001667780,6270,6270,6270,6270,0
20240716,162700,6001667780,6270,6270,6270,6270,0
20240716,162600,6001667780,6270,6270,6270,6270,0
20240716,162500,6001667780,6270,6270,6270,6270,0
20240716,162400,6001667780,6270,6270,6270,6270,0
20240716,162300,6001667780,6270,6270,6270,6270,0
20240716,162200,6001667780,6270,6270,6270,6270,0
20240716,162100,6001667780,6270,6270,6270,6270,0
20240716,162000,6001667780,6270,6270,6270,6270,0
20240716,161900,6001667780,6270,6270,6270,6270,0
20240716,161800,6001667780,6270,6270,6270,6270,0
20240716,161700,6001667780,6270,6270,6270,6270,0
20240716,161600,6001667780,6270,6270,6270,6270,0
20240716,161500,6001667780,6270,6270,6270,6270,0
20240716,161400,6001667780,6270,6270,6270,6270,35449
20240716,161300,6001667780,6270,6270,6270,6270,0
20240716,161200,6001667780,6270,6270,6270,6270,0
20240716,161100,6001667780,6270,6270,6270,6270,0
20240716,161000,6001667780,6270,6270,6270,6270,0
20240716,160900,6001667780,6270,6270,6270,6270,0
20240716,160800,6001667780,6270,6270,6270,6270,0
20240716,160700,6001667780,6270,6270,6270,6270,0
20240716,160600,6001667780,6270,6270,6270,6270,0
20240716,160500,6001667780,6270,6270,6270,6270,0
20240716,160400,6001667780,6270,6270,6270,6270,0
20240716,160300,6001667780,6270,6270,6270,6270,0
20240716,160200,6001667780,6270,6270,6270,6270,0
20240716,160100,6001667780,6270,6270,6270,6270,0
20240716,160000,6001667780,6270,6270,6270,6270,0
20240716,155900,6001667780,6270,6270,6270,6270,0
20240716,155800,6001667780,6270,6270,6270,6270,0
20240716,155700,6001667780,6270,6270,6270,6270,0
20240716,155600,6001667780,6270,6270,6270,6270,0
20240716,155500,6001667780,6270,6270,6270,6270,0
20240716,155400,6001667780,6270,6270,6270,6270,0
20240716,155300,6001667780,6270,6270,6270,6270,0
20240716,155200,6001667780,6270,6270,6270,6270,0
20240716,155100,6001667780,6270,6270,6270,6270,0
20240716,155000,6001667780,6270,6270,6270,6270,0
20240716,154900,6001667780,6270,6270,6270,6270,0
20240716,154800,6001667780,6270,6270,6270,6270,0
20240716,154700,6001667780,6270,6270,6270,6270,0
20240716,154600,6001667780,6270,6270,6270,6270,0
20240716,154500,6001667780,6270,6270,6270,6270,0
20240716,154400,6001667780,6270,6270,6270,6270,35449
20240716,154300,6001667780,6270,6270,6270,6270,0
20240716,154200,6001667780,6270,6270,6270,6270,0
20240716,154100,6001667780,6270,6270,6270,6270,0
20240716,154000,6001667780,6270,6270,6270,6270,0
20240716,153900,6001667780,6270,6270,6270,6270,0
20240716,153800,6001667780,6270,6270,6270,6270,0
20240716,153700,6001667780,6270,6270,6270,6270,0
20240716,153600,6001667780,6270,6270,6270,6270,0
20240716,153500,6001667780,6270,6270,6270,6270,0
20240716,153400,6001667780,6270,6270,6270,6270,0
20240716,153300,6001667780,6270,6270,6270,6270,0
20240716,153200,6001667780,6270,6270,6270,6270,0
20240716,153100,6001667780,6270,6270,6270,6270,0
20240716,153000,6001667780,6270,6270,6270,6270,35449
20240716,152900,5779402550,6290,6290,6290,6290,0
20240716,152800,5779402550,6290,6290,6290,6290,0
20240716,152700,5779402550,6290,6290,6290,6290,0
20240716,152600,5779402550,6290,6290,6290,6290,0
20240716,152500,5779402550,6290,6290,6290,6290,0
20240716,152400,5779402550,6290,6290,6290,6290,0
20240716,152300,5779402550,6290,6290,6290,6290,0
20240716,152200,5779402550,6290,6290,6290,6290,0
20240716,152100,5779402550,6290,6290,6290,6290,0
20240716,152000,5779402550,6290,6290,6290,6290,0
20240716,151900,5779402550,6290,6240,6290,6240,16776
20240716,151800,5674406990,6240,6240,6240,6220,2157
20240716,151700,5660950240,6240,6240,6240,6220,3768
20240716,151600,5637470200,6240,6230,6240,6220,1372
20240716,151500,5628921520,6230,6210,6230,6210,1843
20240716,151400,5617464540,6220,6210,6220,6210,22
20240716,151300,5617327910,6220,6220,6220,6200,1219
20240716,151200,5609759000,6220,6190,6220,6190,1960
20240716,151100,5597626510,6190,6230,6230,6190,2828
20240716,151000,5580096820,6230,6200,6230,6200,2232
20240716,150900,5566206980,6200,6220,6230,6190,12367
20240716,150800,5489533810,6210,6210,6230,6210,1148
20240716,150700,5482393690,6230,6230,6250,6200,4420
20240716,150600,5454897520,6250,6250,6260,6240,2689
20240716,150500,5438095840,6260,6250,6260,6240,4242
20240716,150400,5411580970,6250,6230,6250,6220,9602
20240716,150300,5351669460,6230,6220,6240,6210,6244
20240716,150200,5312781040,6220,6230,6230,6220,3514
20240716,150100,5290922970,6230,6230,6240,6220,1465
20240716,150000,5281794820,6230,6230,6240,6220,6506
20240716,145900,5241270500,6230,6220,6230,6220,1166
20240716,145800,5234008620,6220,6210,6230,6200,2993
20240716,145700,5215399700,6200,6200,6220,6200,27277
20240716,145600,5046037580,6170,6170,6200,6170,14118
20240716,145500,4958730700,6170,6180,6180,6160,2862
20240716,145400,4941051880,6180,6170,6180,6170,298
20240716,145300,4939212980,6170,6150,6170,6150,4633
20240716,145200,4910672130,6150,6150,6150,6150,383
20240716,145100,4908316680,6170,6160,6170,6140,5998
20240716,145000,4871414530,6160,6160,6160,6160,62
20240716,144900,4871032610,6150,6170,6180,6150,2214
20240716,144800,4857376090,6160,6150,6160,6140,3372
20240716,144700,4836608430,6150,6150,6150,6140,581
20240716,144600,4833040380,6150,6150,6150,6150,75
20240716,144500,4832579130,6140,6150,6150,6140,1500
20240716,144400,4823362100,6140,6150,6150,6140,632
20240716,144300,4819481530,6150,6140,6160,6140,591
20240716,144200,4815846760,6130,6130,6130,6130,0
20240716,144100,4815846760,6130,6160,6180,6130,4580
20240716,144000,4787644330,6160,6150,6160,6150,988
20240716,143900,4781564270,6140,6140,6140,6140,194
20240716,143800,4780373110,6140,6120,6140,6120,439
20240716,143700,4777679370,6130,6130,6130,6130,424
20240716,143600,4775080250,6120,6140,6140,6120,631
20240716,143500,4771213970,6140,6120,6140,6120,3031
20240716,143400,4752635290,6120,6110,6120,6100,234
20240716,143300,4751205220,6100,6110,6110,6100,399
20240716,143200,4748767470,6110,6100,6110,6100,208
20240716,143100,4747496610,6110,6090,6110,6090,4215
20240716,143000,4721796460,6080,6090,6090,6080,244
20240716,142900,4720311500,6090,6080,6100,6080,2739
20240716,142800,4703630350,6080,6080,6080,6080,1496
20240716,142700,4694534670,6080,6080,6090,6070,701
20240716,142600,4690272530,6090,6090,6090,6080,814
20240716,142500,4685322800,6080,6080,6080,6080,616
20240716,142400,4681577520,6080,6070,6090,6070,27
20240716,142300,4681413250,6080,6080,6090,6070,3558
20240716,142200,4659804360,6090,6090,6110,6080,2703
20240716,142100,4643359810,6090,6120,6120,6090,6971
20240716,142000,4600823680,6120,6120,6120,6120,1
20240716,141900,4600817560,6120,6130,6130,6120,1183
20240716,141800,4593567340,6130,6130,6130,6130,25
20240716,141700,4593414090,6130,6120,6130,6110,408
20240716,141600,4590917010,6120,6120,6120,6120,105
20240716,141500,4590274410,6120,6110,6120,6110,64
20240716,141400,4589883230,6120,6120,6130,6110,5130
20240716,141300,4558538260,6110,6140,6140,6110,531
20240716,141200,4555288380,6140,6120,6140,6120,117
20240716,141100,4554572010,6130,6130,6140,6120,2158
20240716,141000,4541323520,6140,6130,6140,6130,462
20240716,140900,4538491050,6140,6130,6140,6130,73
20240716,140800,4538043230,6130,6130,6130,6130,18
20240716,140700,4537932890,6110,6110,6110,6110,74
20240716,140600,4537480750,6110,6130,6140,6100,10250
20240716,140500,4474863060,6140,6150,6150,6120,5081
20240716,140400,4443688470,6160,6160,6160,6160,31
20240716,140300,4443497510,6160,6150,6160,6150,829
20240716,140200,4438399070,6160,6160,6170,6160,542
20240716,140100,4435060210,6170,6160,6170,6160,86
20240716,140000,4434530200,6160,6150,6170,6150,1749
20240716,135900,4423772630,6150,6150,6150,6140,553
20240716,135800,4420371690,6150,6150,6150,6150,4134
20240716,135700,4394947590,6140,6180,6180,6140,572
20240716,135600,4391418070,6170,6180,6180,6170,81
20240716,135500,4390918020,6180,6170,6180,6170,67
20240716,135400,4390504570,6150,6170,6170,6150,2584
20240716,135300,4374602570,6180,6180,6180,6170,868
20240716,135200,4369246830,6180,6180,6190,6180,941
20240716,135100,4363430480,6170,6160,6170,6150,363
20240716,135000,4361192340,6160,6150,6160,6150,753
20240716,134900,4356560680,6150,6160,6160,6150,30
20240716,134800,4356375930,6170,6180,6180,6120,5715
20240716,134700,4321274160,6190,6170,6190,6170,137
20240716,134600,4320428330,6170,6180,6190,6170,710
20240716,134500,4316040560,6190,6160,6190,6160,4906
20240716,134400,4285711480,6170,6170,6170,6170,13
20240716,134300,4285631270,6170,6170,6180,6170,6523
20240716,134200,4245336650,6180,6180,6180,6180,19
20240716,134100,4245219230,6180,6180,6180,6180,5636
20240716,134000,4210388750,6180,6170,6180,6170,60
20240716,133900,4210018360,6180,6180,6180,6170,390
20240716,133800,4207609730,6180,6170,6180,6170,532
20240716,133700,4204322170,6180,6160,6180,6160,1935
20240716,133600,4192384280,6170,6170,6170,6170,869
20240716,133500,4187022550,6160,6170,6170,6160,765
20240716,133400,4182304570,6160,6170,6170,6140,4696
20240716,133300,4153367600,6180,6190,6190,6180,932
20240716,133200,4147602710,6190,6190,6190,6190,3041
20240716,133100,4128778920,6180,6190,6190,6180,94
20240716,133000,4128197830,6180,6180,6180,6180,515
20240716,132900,4125015130,6190,6180,6190,6180,1807
20240716,132800,4113847810,6170,6190,6190,6170,1095
20240716,132700,4107085260,6170,6170,6180,6140,1603
20240716,132600,4097217190,6170,6200,6200,6170,3277
20240716,132500,4076938660,6200,6190,6200,6180,1519
20240716,132400,4067536160,6190,6180,6190,6180,1046
20240716,132300,4061071700,6180,6170,6180,6170,1251
20240716,132200,4053351180,6180,6190,6190,6180,1133
20240716,132100,4046348180,6190,6190,6190,6180,242
20240716,132000,4044850250,6190,6190,6190,6190,149
20240716,131900,4043927940,6190,6190,6200,6190,1017
20240716,131800,4037632570,6200,6200,6200,6200,752
20240716,131700,4032970170,6200,6200,6200,6190,6292
20240716,131600,3993969830,6200,6180,6200,6180,2765
20240716,131500,3976852300,6180,6180,6190,6160,2141
20240716,131400,3963617440,6160,6190,6190,6160,1273
20240716,131300,3955764830,6180,6180,6180,6170,135
20240716,131200,3954930830,6170,6180,6190,6170,627
20240716,131100,3951056970,6180,6170,6180,6170,18
20240716,131000,3950945740,6180,6180,6180,6180,213
20240716,130900,3949629400,6180,6170,6180,6170,43
20240716,130800,3949363780,6180,6170,6180,6170,238
20240716,130700,3947894960,6160,6160,6170,6160,351
20240716,130600,3945730210,6160,6170,6170,6120,2573
20240716,130500,3929913260,6180,6170,6180,6170,424
20240716,130400,3927296530,6170,6160,6170,6150,217
20240716,130300,3925961100,6170,6150,6170,6150,487
20240716,130200,3922964340,6160,6180,6180,6160,1581
20240716,130100,3913215560,6170,6190,6200,6170,2567
20240716,130000,3897343880,6190,6210,6210,6190,2061
20240716,125900,3884560570,6220,6220,6220,6200,3805
20240716,125800,3860927580,6220,6200,6220,6190,1535
20240716,125700,3851407780,6200,6240,6250,6200,11377
20240716,125600,3780597730,6250,6160,6260,6160,44014
20240716,125500,3507266170,6160,6140,6160,6140,3046
20240716,125400,3488552390,6160,6150,6160,6150,2155
20240716,125300,3475298970,6150,6140,6160,6130,4814
20240716,125200,3445704570,6150,6140,6150,6140,303
20240716,125100,3443843980,6150,6150,6150,6140,551
20240716,125000,3440460330,6140,6150,6150,6140,659
20240716,124900,3436408820,6150,6140,6150,6140,1157
20240716,124800,3429300400,6140,6140,6140,6140,34
20240716,124700,3429091640,6140,6140,6140,6140,176
20240716,124600,3428011000,6140,6130,6140,6130,884
20240716,124500,3422583250,6130,6150,6150,6120,4103
20240716,124400,3397431160,6140,6160,6160,6140,542
20240716,124300,3394102440,6150,6160,6160,6150,2085
20240716,124200,3381278840,6160,6160,6160,6140,1214
20240716,124100,3373800730,6150,6120,6150,6120,4556
20240716,124000,3345802810,6120,6120,6130,6120,114
20240716,123900,3345104440,6130,6140,6140,6130,104
20240716,123800,3344466770,6140,6130,6140,6110,2543
20240716,123700,3328890480,6140,6140,6150,6130,2637
20240716,123600,3312712180,6150,6160,6160,6150,2121
20240716,123500,3299667310,6160,6170,6170,6160,329
20240716,123400,3297639910,6160,6160,6170,6150,117
20240716,123300,3296919040,6180,6180,6180,6150,4013
20240716,123200,3272186280,6150,6170,6190,6150,16700
20240716,123100,3169170130,6160,6170,6170,6150,10295
20240716,123000,3105852810,6170,6160,6170,6150,8015
20240716,122900,3056553680,6170,6160,6170,6160,1163
20240716,122800,3049387810,6150,6140,6170,6140,14864
20240716,122700,2957902230,6140,6140,6140,6130,1508
20240716,122600,2948648710,6140,6120,6140,6120,343
20240716,122500,2946545340,6120,6170,6170,6120,5420
20240716,122400,2913253960,6180,6200,6200,6160,4252
20240716,122300,2886930820,6200,6120,6210,6120,26089
20240716,122200,2725859160,6130,6130,6130,6120,3390
20240716,122100,2705080320,6130,6140,6140,6130,3462
20240716,122000,2683841490,6130,6130,6140,6130,543
20240716,121900,2680510170,6130,6080,6130,6080,6380
20240716,121800,2641553300,6070,6070,6090,6060,259
20240716,121700,2639980670,6070,6060,6090,6060,522
20240716,121600,2636816870,6060,6070,6080,6060,778
20240716,121500,2632096980,6080,6070,6080,6070,553
20240716,121400,2628739830,6070,6070,6070,6060,1466
20240716,121300,2619850670,6070,6070,6080,6070,176
20240716,121200,2618782130,6070,6080,6090,6070,11
20240716,121100,2618715220,6080,6090,6090,6060,1051
20240716,121000,2612319330,6090,6090,6100,6070,7216
20240716,120900,2568495340,6090,6090,6100,6090,1844
20240716,120800,2557253680,6100,6120,6130,6090,5617
20240716,120700,2522963880,6120,6130,6140,6120,2075
20240716,120600,2510254570,6130,6100,6130,6100,4318
20240716,120500,2483812950,6110,6140,6140,6100,3923
20240716,120400,2459838940,6150,6130,6170,6130,12454
20240716,120300,2383202250,6130,6120,6130,6100,2998
20240716,120200,2364843680,6120,6070,6120,6060,13718
20240716,120100,2281276960,6060,6060,6070,6050,1301
20240716,120000,2273382180,6070,6040,6100,6030,14324
20240716,115900,2186565190,6040,6040,6040,6030,7185
20240716,115800,2143213550,6040,6080,6100,6030,11558
20240716,115700,2073157100,6070,6130,6160,6070,16598
20240716,115600,1971677280,6140,6080,6140,6050,16222
20240716,115500,1872888630,6090,6120,6130,6080,11946
20240716,115400,1799911820,6140,6050,6190,6040,50925
20240716,115300,1487775600,6060,6010,6060,5980,13877
20240716,115200,1403969650,6010,6000,6020,6000,894
20240716,115100,1398598250,6000,6020,6020,6000,3274
20240716,115000,1378925460,6020,5980,6020,5970,11931
20240716,114900,1307387230,5980,5960,5990,5960,5675
20240716,114800,1273445420,5960,5940,5970,5940,4241
20240716,114700,1248144820,5950,5940,5980,5930,6234
20240716,114600,1210990410,5930,5910,5950,5910,7072
20240716,114500,1169014460,5910,5880,5910,5880,12466
20240716,114400,1095523200,5890,5890,5890,5880,210
20240716,114300,1094288300,5890,5880,5890,5880,709
20240716,114200,1090119210,5880,5880,5880,5880,24
20240716,114100,1089978090,5880,5880,5880,5880,16
20240716,114000,1089884010,5880,5880,5880,5880,99
20240716,113900,1089301890,5880,5880,5880,5880,13
20240716,113800,1089225450,5880,5880,5880,5880,40
20240716,113700,1088990250,5880,5880,5880,5880,61
20240716,113600,1088631570,5880,5880,5880,5880,36
20240716,113500,1088419890,5880,5880,5880,5880,9
20240716,113400,1088366970,5880,5870,5880,5870,515
20240716,113300,1085343770,5880,5880,5880,5870,543
20240716,113200,1082156020,5870,5870,5880,5870,44
20240716,113100,1081897570,5870,5880,5880,5870,246
20240716,113000,1080453460,5880,5860,5880,5860,717
20240716,112900,1076246980,5870,5870,5870,5870,325
20240716,112800,1074339230,5880,5880,5880,5880,37
20240716,112700,1074121670,5880,5870,5880,5870,14
20240716,112600,1074039480,5880,5880,5880,5880,26
20240716,112500,1073886600,5880,5880,5880,5880,140
20240716,112400,1073063400,5870,5880,5880,5870,209
20240716,112300,1071836310,5880,5870,5880,5870,35
20240716,112200,1071630520,5870,5870,5870,5860,73
20240716,112100,1071202510,5870,5870,5870,5870,219
20240716,112000,1069916980,5890,5890,5890,5870,59
20240716,111900,1069569670,5880,5890,5890,5880,28
20240716,111800,1069404840,5890,5890,5890,5890,0
20240716,111700,1069404840,5890,5870,5890,5870,1013
20240716,111600,1063448450,5880,5870,5880,5860,617
20240716,111500,1059832040,5880,5870,5880,5870,37
20240716,111400,1059614580,5870,5870,5870,5870,0
20240716,111300,1059614580,5870,5870,5880,5870,428
20240716,111200,1057102050,5870,5880,5880,5860,162
20240716,111100,1056152240,5880,5870,5880,5870,26
20240716,111000,1055999410,5870,5890,5890,5870,52
20240716,110900,1055693810,5880,5890,5890,5880,522
20240716,110800,1052624320,5870,5900,5900,5870,20
20240716,110700,1052506360,5900,5900,5900,5900,16
20240716,110600,1052411960,5900,5880,5900,5880,327
20240716,110500,1050483140,5880,5890,5890,5880,2509
20240716,110400,1035721910,5900,5900,5900,5890,724
20240716,110300,1031455260,5890,5900,5900,5890,567
20240716,110200,1028115460,5900,5890,5900,5880,67
20240716,110100,1027721070,5880,5880,5880,5880,1454
20240716,110000,1019171550,5880,5880,5880,5880,116
20240716,105900,1018489470,5880,5880,5880,5880,40
20240716,105800,1018254270,5870,5870,5870,5870,211
20240716,105700,1017015700,5860,5870,5870,5860,1020
20240716,105600,1011038310,5870,5870,5870,5870,35
20240716,105500,1010832860,5870,5870,5880,5870,526
20240716,105400,1007745150,5880,5870,5880,5870,517
20240716,105300,1004710190,5870,5870,5870,5870,18
20240716,105200,1004604530,5870,5870,5870,5860,48
20240716,105100,1004323030,5870,5870,5870,5870,16
20240716,105000,1004229110,5870,5870,5870,5870,96
20240716,104900,1003665590,5870,5850,5870,5850,70
20240716,104800,1003255270,5860,5850,5860,5850,196
20240716,104700,1002108660,5850,5850,5850,5850,26
20240716,104600,1001956560,5850,5860,5860,5850,27
20240716,104500,1001798430,5860,5850,5860,5850,1405
20240716,104400,993578860,5850,5860,5860,5850,360
20240716,104300,991469740,5870,5870,5870,5870,44
20240716,104200,991211460,5870,5870,5870,5860,27
20240716,104100,991053050,5870,5870,5870,5870,26
20240716,104000,990900430,5870,5870,5870,5870,171
20240716,103900,989896660,5870,5870,5880,5870,156
20240716,103800,988980500,5880,5880,5880,5880,200
20240716,103700,987804500,5870,5880,5880,5870,863
20240716,103600,982733400,5880,5880,5880,5880,216
20240716,103500,981463320,5870,5860,5880,5860,454
20240716,103400,978798950,5860,5860,5860,5860,78
20240716,103300,978341870,5860,5860,5860,5860,590
20240716,103200,974884470,5860,5850,5860,5850,102
20240716,103100,974287360,5850,5840,5860,5840,1518
20240716,103000,965411880,5840,5840,5860,5840,615
20240716,102900,961819880,5850,5850,5850,5840,1383
20240716,102800,953739330,5850,5850,5850,5850,57
20240716,102700,953405880,5860,5860,5860,5860,16
20240716,102600,953312120,5850,5860,5860,5840,2133
20240716,102500,940813780,5850,5840,5850,5840,1222
20240716,102400,933675080,5840,5840,5840,5840,18
20240716,102300,933569960,5840,5790,5840,5790,6803
20240716,102200,893899660,5810,5800,5810,5800,1362
20240716,102100,885990230,5810,5820,5820,5800,25
20240716,102000,885845000,5820,5810,5820,5810,19
20240716,101900,885734430,5790,5830,5830,5780,668
20240716,101800,881863490,5790,5800,5830,5790,436
20240716,101700,879334490,5790,5790,5790,5790,0
20240716,101600,879334490,5790,5860,5860,5790,9119
20240716,101500,826447290,5860,5840,5860,5820,2164
20240716,101400,813840310,5850,5840,5860,5840,1028
20240716,101300,807817530,5830,5840,5840,5820,3295
20240716,101200,788615500,5860,5840,5860,5840,246
20240716,101100,787176230,5850,5850,5850,5850,102
20240716,101000,786579530,5830,5830,5840,5830,351
20240716,100900,784532950,5850,5850,5860,5850,66
20240716,100800,784146810,5820,5850,5850,5820,4502
20240716,100700,757922730,5850,5860,5860,5850,272
20240716,100600,756330350,5860,5850,5860,5850,347
20240716,100500,754298220,5880,5860,5880,5860,27
20240716,100400,754139640,5850,5880,5880,5850,121
20240716,100300,753431160,5880,5880,5880,5850,469
20240716,100200,750686950,5850,5840,5880,5840,62
20240716,100100,750323100,5840,5870,5880,5840,337
20240716,100000,748353390,5870,5850,5870,5850,1297
20240716,095900,740743250,5850,5860,5870,5850,1129
20240716,095800,734138000,5860,5870,5870,5850,2062
20240716,095700,722054470,5870,5880,5880,5870,1213
20240716,095600,714925520,5890,5900,5900,5890,193
20240716,095500,713788710,5900,5900,5900,5900,60
20240716,095400,713434710,5900,5900,5900,5900,43
20240716,095300,713181010,5890,5890,5890,5880,147
20240716,095200,712315230,5890,5890,5900,5890,62
20240716,095100,711949880,5890,5890,5890,5890,10
20240716,095000,711890980,5890,5890,5890,5890,988
20240716,094900,706071660,5900,5890,5900,5880,429
20240716,094800,703544690,5890,5890,5890,5890,126
20240716,094700,702802550,5890,5890,5890,5880,161
20240716,094600,701854680,5890,5890,5890,5880,104
20240716,094500,701242190,5880,5890,5890,5880,115
20240716,094400,700564860,5890,5880,5890,5880,238
20240716,094300,699164970,5860,5880,5900,5860,3028
20240716,094200,681328440,5880,5880,5880,5870,125
20240716,094100,680594190,5890,5870,5890,5870,850
20240716,094000,675596730,5880,5880,5880,5870,313
20240716,093900,673758300,5890,5880,5890,5880,13
20240716,093800,673681740,5890,5890,5890,5890,23
20240716,093700,673546270,5890,5870,5890,5860,706
20240716,093600,669398360,5870,5870,5870,5860,361
20240716,093500,667280330,5870,5840,5870,5840,2588
20240716,093400,652133300,5840,5840,5840,5840,1263
20240716,093300,644757380,5840,5850,5850,5840,565
20240716,093200,641453350,5850,5860,5860,5850,84
20240716,093100,640961680,5850,5860,5860,5850,2356
20240716,093000,627177730,5860,5860,5880,5860,1213
20240716,092900,620060080,5870,5880,5880,5860,233
20240716,092800,618694110,5890,5870,5890,5870,327
20240716,092700,616774220,5870,5870,5870,5850,1518
20240716,092600,607893820,5870,5870,5870,5870,3713
20240716,092500,586098510,5900,5890,5900,5870,280
20240716,092400,584449100,5890,5890,5890,5890,123
20240716,092300,583724630,5890,5880,5890,5880,1245
20240716,092200,576403530,5890,5890,5900,5890,3201
20240716,092100,557548640,5900,5860,5900,5860,1075
20240716,092000,551220200,5860,5820,5860,5820,292
20240716,091900,549515720,5830,5860,5860,5830,7366
20240716,091800,506520400,5860,5860,5860,5850,2379
20240716,091700,492593190,5880,5860,5880,5850,3579
20240716,091600,471623790,5880,5880,5880,5850,700
20240716,091500,467525360,5850,5860,5870,5850,4930
20240716,091400,438661600,5860,5910,5910,5860,8267
20240716,091300,390045720,5910,5910,5910,5900,630
20240716,091200,386325490,5920,5910,5920,5890,4762
20240716,091100,358215090,5910,5920,5930,5910,909
20240716,091000,352826030,5920,5930,5930,5900,5816
20240716,090900,318431360,5900,5930,5940,5900,4844
20240716,090800,289809880,5920,5930,5930,5910,1866
20240716,090700,278766900,5910,5940,5940,5910,4663
20240716,090600,251153400,5910,5930,5940,5910,5552
20240716,090500,218258000,5920,5890,5920,5890,5007
20240716,090400,188693520,5890,5890,5890,5890,1776
20240716,090300,178232880,5890,5900,5910,5890,8213
20240716,090200,129810760,5890,5850,5890,5850,10568
20240716,090100,67761290,5770,5880,5880,5770,7305
20240716,090000,25213930,5880,5830,5880,5830,4316