stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,200200,6395480000,6420,6420,6420,6420,58284
20240719,200100,6395480000,6420,6420,6420,6420,0
20240719,200000,6395480000,6420,6420,6420,6420,0
20240719,195900,6395480000,6420,6420,6420,6420,0
20240719,195800,6395480000,6420,6420,6420,6420,0
20240719,195700,6395480000,6420,6420,6420,6420,0
20240719,195600,6395480000,6420,6420,6420,6420,0
20240719,195500,6395480000,6420,6420,6420,6420,0
20240719,195400,6395480000,6420,6420,6420,6420,0
20240719,195300,6395480000,6420,6420,6420,6420,0
20240719,195200,6395480000,6420,6420,6420,6420,0
20240719,195100,6395480000,6420,6420,6420,6420,0
20240719,195000,6395480000,6420,6420,6420,6420,0
20240719,194900,6395480000,6420,6420,6420,6420,0
20240719,194800,6395480000,6420,6420,6420,6420,0
20240719,194700,6395480000,6420,6420,6420,6420,0
20240719,194600,6395480000,6420,6420,6420,6420,0
20240719,194500,6395480000,6420,6420,6420,6420,0
20240719,194400,6395480000,6420,6420,6420,6420,0
20240719,194300,6395480000,6420,6420,6420,6420,0
20240719,194200,6395480000,6420,6420,6420,6420,0
20240719,194100,6395480000,6420,6420,6420,6420,0
20240719,194000,6395480000,6420,6420,6420,6420,0
20240719,193900,6395480000,6420,6420,6420,6420,0
20240719,193800,6395480000,6420,6420,6420,6420,0
20240719,193700,6395480000,6420,6420,6420,6420,0
20240719,193600,6395480000,6420,6420,6420,6420,0
20240719,193500,6395480000,6420,6420,6420,6420,0
20240719,193400,6395480000,6420,6420,6420,6420,0
20240719,193300,6395480000,6420,6420,6420,6420,0
20240719,193200,6395480000,6420,6420,6420,6420,58284
20240719,193100,6395480000,6420,6420,6420,6420,0
20240719,193000,6395480000,6420,6420,6420,6420,0
20240719,192900,6395480000,6420,6420,6420,6420,0
20240719,192800,6395480000,6420,6420,6420,6420,0
20240719,192700,6395480000,6420,6420,6420,6420,0
20240719,192600,6395480000,6420,6420,6420,6420,0
20240719,192500,6395480000,6420,6420,6420,6420,0
20240719,192400,6395480000,6420,6420,6420,6420,0
20240719,192300,6395480000,6420,6420,6420,6420,0
20240719,192200,6395480000,6420,6420,6420,6420,0
20240719,192100,6395480000,6420,6420,6420,6420,0
20240719,192000,6395480000,6420,6420,6420,6420,0
20240719,191900,6395480000,6420,6420,6420,6420,0
20240719,191800,6395480000,6420,6420,6420,6420,0
20240719,191700,6395480000,6420,6420,6420,6420,0
20240719,191600,6395480000,6420,6420,6420,6420,0
20240719,191500,6395480000,6420,6420,6420,6420,0
20240719,191400,6395480000,6420,6420,6420,6420,0
20240719,191300,6395480000,6420,6420,6420,6420,0
20240719,191200,6395480000,6420,6420,6420,6420,0
20240719,191100,6395480000,6420,6420,6420,6420,0
20240719,191000,6395480000,6420,6420,6420,6420,0
20240719,190900,6395480000,6420,6420,6420,6420,0
20240719,190800,6395480000,6420,6420,6420,6420,0
20240719,190700,6395480000,6420,6420,6420,6420,0
20240719,190600,6395480000,6420,6420,6420,6420,0
20240719,190500,6395480000,6420,6420,6420,6420,0
20240719,190400,6395480000,6420,6420,6420,6420,0
20240719,190300,6395480000,6420,6420,6420,6420,0
20240719,190200,6395480000,6420,6420,6420,6420,58284
20240719,190100,6395480000,6420,6420,6420,6420,0
20240719,190000,6395480000,6420,6420,6420,6420,0
20240719,185900,6395480000,6420,6420,6420,6420,0
20240719,185800,6395480000,6420,6420,6420,6420,0
20240719,185700,6395480000,6420,6420,6420,6420,0
20240719,185600,6395480000,6420,6420,6420,6420,0
20240719,185500,6395480000,6420,6420,6420,6420,0
20240719,185400,6395480000,6420,6420,6420,6420,0
20240719,185300,6395480000,6420,6420,6420,6420,0
20240719,185200,6395480000,6420,6420,6420,6420,0
20240719,185100,6395480000,6420,6420,6420,6420,0
20240719,185000,6395480000,6420,6420,6420,6420,0
20240719,184900,6395480000,6420,6420,6420,6420,0
20240719,184800,6395480000,6420,6420,6420,6420,0
20240719,184700,6395480000,6420,6420,6420,6420,0
20240719,184600,6395480000,6420,6420,6420,6420,0
20240719,184500,6395480000,6420,6420,6420,6420,0
20240719,184400,6395480000,6420,6420,6420,6420,0
20240719,184300,6395480000,6420,6420,6420,6420,0
20240719,184200,6395480000,6420,6420,6420,6420,0
20240719,184100,6395480000,6420,6420,6420,6420,0
20240719,184000,6395480000,6420,6420,6420,6420,0
20240719,183900,6395480000,6420,6420,6420,6420,0
20240719,183800,6395480000,6420,6420,6420,6420,0
20240719,183700,6395480000,6420,6420,6420,6420,0
20240719,183600,6395480000,6420,6420,6420,6420,0
20240719,183500,6395480000,6420,6420,6420,6420,0
20240719,183400,6395480000,6420,6420,6420,6420,0
20240719,183300,6395480000,6420,6420,6420,6420,0
20240719,183200,6395480000,6420,6420,6420,6420,58284
20240719,183100,6395480000,6420,6420,6420,6420,0
20240719,183000,6395480000,6420,6420,6420,6420,0
20240719,182900,6395480000,6420,6420,6420,6420,0
20240719,182800,6395480000,6420,6420,6420,6420,0
20240719,182700,6395480000,6420,6420,6420,6420,0
20240719,182600,6395480000,6420,6420,6420,6420,0
20240719,182500,6395480000,6420,6420,6420,6420,0
20240719,182400,6395480000,6420,6420,6420,6420,0
20240719,182300,6395480000,6420,6420,6420,6420,0
20240719,182200,6395480000,6420,6420,6420,6420,0
20240719,182100,6395480000,6420,6420,6420,6420,0
20240719,182000,6395480000,6420,6420,6420,6420,0
20240719,181900,6395480000,6420,6420,6420,6420,0
20240719,181800,6395480000,6420,6420,6420,6420,0
20240719,181700,6395480000,6420,6420,6420,6420,0
20240719,181600,6395480000,6420,6420,6420,6420,0
20240719,181500,6395480000,6420,6420,6420,6420,0
20240719,181400,6395480000,6420,6420,6420,6420,0
20240719,181300,6395480000,6420,6420,6420,6420,0
20240719,181200,6395480000,6420,6420,6420,6420,0
20240719,181100,6395480000,6420,6420,6420,6420,0
20240719,181000,6395480000,6420,6420,6420,6420,0
20240719,180900,6395480000,6420,6420,6420,6420,0
20240719,180800,6395480000,6420,6420,6420,6420,0
20240719,180700,6395480000,6420,6420,6420,6420,0
20240719,180600,6395480000,6420,6420,6420,6420,0
20240719,180500,6395480000,6420,6420,6420,6420,0
20240719,180400,6395480000,6420,6420,6420,6420,0
20240719,180300,6395480000,6420,6420,6420,6420,0
20240719,180200,6395480000,6420,6420,6420,6420,58284
20240719,180100,6395480000,6420,6420,6420,6420,0
20240719,180000,6395480000,6420,6420,6420,6420,0
20240719,175900,6395480000,6420,6420,6420,6420,0
20240719,175800,6395480000,6420,6420,6420,6420,0
20240719,175700,6395480000,6420,6420,6420,6420,0
20240719,175600,6395480000,6420,6420,6420,6420,0
20240719,175500,6395480000,6420,6420,6420,6420,0
20240719,175400,6395480000,6420,6420,6420,6420,0
20240719,175300,6395480000,6420,6420,6420,6420,0
20240719,175200,6395480000,6420,6420,6420,6420,0
20240719,175100,6395480000,6420,6420,6420,6420,0
20240719,175000,6395480000,6420,6420,6420,6420,0
20240719,174900,6395480000,6420,6420,6420,6420,0
20240719,174800,6395480000,6420,6420,6420,6420,0
20240719,174700,6395480000,6420,6420,6420,6420,0
20240719,174600,6395480000,6420,6420,6420,6420,0
20240719,174500,6395480000,6420,6420,6420,6420,0
20240719,174400,6395480000,6420,6420,6420,6420,0
20240719,174300,6395480000,6420,6420,6420,6420,0
20240719,174200,6395480000,6420,6420,6420,6420,0
20240719,174100,6395480000,6420,6420,6420,6420,0
20240719,174000,6395480000,6420,6420,6420,6420,0
20240719,173900,6395480000,6420,6420,6420,6420,0
20240719,173800,6395480000,6420,6420,6420,6420,0
20240719,173700,6395480000,6420,6420,6420,6420,0
20240719,173600,6395480000,6420,6420,6420,6420,0
20240719,173500,6395480000,6420,6420,6420,6420,0
20240719,173400,6395480000,6420,6420,6420,6420,0
20240719,173300,6395480000,6420,6420,6420,6420,0
20240719,173200,6395480000,6420,6420,6420,6420,58284
20240719,173100,6395480000,6420,6420,6420,6420,0
20240719,173000,6395480000,6420,6420,6420,6420,0
20240719,172900,6395480000,6420,6420,6420,6420,0
20240719,172800,6395480000,6420,6420,6420,6420,0
20240719,172700,6395480000,6420,6420,6420,6420,0
20240719,172600,6395480000,6420,6420,6420,6420,0
20240719,172500,6395480000,6420,6420,6420,6420,0
20240719,172400,6395480000,6420,6420,6420,6420,0
20240719,172300,6395480000,6420,6420,6420,6420,0
20240719,172200,6395480000,6420,6420,6420,6420,0
20240719,172100,6395480000,6420,6420,6420,6420,0
20240719,172000,6395480000,6420,6420,6420,6420,0
20240719,171900,6395480000,6420,6420,6420,6420,0
20240719,171800,6395480000,6420,6420,6420,6420,0
20240719,171700,6395480000,6420,6420,6420,6420,0
20240719,171600,6395480000,6420,6420,6420,6420,0
20240719,171500,6395480000,6420,6420,6420,6420,0
20240719,171400,6395480000,6420,6420,6420,6420,0
20240719,171300,6395480000,6420,6420,6420,6420,0
20240719,171200,6395480000,6420,6420,6420,6420,0
20240719,171100,6395480000,6420,6420,6420,6420,0
20240719,171000,6395480000,6420,6420,6420,6420,0
20240719,170900,6395480000,6420,6420,6420,6420,0
20240719,170800,6395480000,6420,6420,6420,6420,0
20240719,170700,6395480000,6420,6420,6420,6420,0
20240719,170600,6395480000,6420,6420,6420,6420,0
20240719,170500,6395480000,6420,6420,6420,6420,0
20240719,170400,6395480000,6420,6420,6420,6420,0
20240719,170300,6395480000,6420,6420,6420,6420,0
20240719,170200,6395480000,6420,6420,6420,6420,58284
20240719,170100,6395480000,6420,6420,6420,6420,0
20240719,170000,6395480000,6420,6420,6420,6420,0
20240719,165900,6395480000,6420,6420,6420,6420,0
20240719,165800,6395480000,6420,6420,6420,6420,0
20240719,165700,6395480000,6420,6420,6420,6420,0
20240719,165600,6395480000,6420,6420,6420,6420,0
20240719,165500,6395480000,6420,6420,6420,6420,0
20240719,165400,6395480000,6420,6420,6420,6420,0
20240719,165300,6395480000,6420,6420,6420,6420,0
20240719,165200,6395480000,6420,6420,6420,6420,0
20240719,165100,6395480000,6420,6420,6420,6420,0
20240719,165000,6395480000,6420,6420,6420,6420,0
20240719,164900,6395480000,6420,6420,6420,6420,0
20240719,164800,6395480000,6420,6420,6420,6420,0
20240719,164700,6395480000,6420,6420,6420,6420,0
20240719,164600,6395480000,6420,6420,6420,6420,0
20240719,164500,6395480000,6420,6420,6420,6420,0
20240719,164400,6395480000,6420,6420,6420,6420,0
20240719,164300,6395480000,6420,6420,6420,6420,0
20240719,164200,6395480000,6420,6420,6420,6420,0
20240719,164100,6395480000,6420,6420,6420,6420,0
20240719,164000,6395480000,6420,6420,6420,6420,0
20240719,163900,6395480000,6420,6420,6420,6420,0
20240719,163800,6395480000,6420,6420,6420,6420,0
20240719,163700,6395480000,6420,6420,6420,6420,0
20240719,163600,6395480000,6420,6420,6420,6420,0
20240719,163500,6395480000,6420,6420,6420,6420,0
20240719,163400,6395480000,6420,6420,6420,6420,0
20240719,163300,6395480000,6420,6420,6420,6420,0
20240719,163200,6395480000,6420,6420,6420,6420,58284
20240719,163100,6395480000,6420,6420,6420,6420,0
20240719,163000,6395480000,6420,6420,6420,6420,0
20240719,162900,6395480000,6420,6420,6420,6420,0
20240719,162800,6395480000,6420,6420,6420,6420,0
20240719,162700,6395480000,6420,6420,6420,6420,0
20240719,162600,6395480000,6420,6420,6420,6420,0
20240719,162500,6395480000,6420,6420,6420,6420,0
20240719,162400,6395480000,6420,6420,6420,6420,0
20240719,162300,6395480000,6420,6420,6420,6420,0
20240719,162200,6395480000,6420,6420,6420,6420,0
20240719,162100,6395480000,6420,6420,6420,6420,0
20240719,162000,6395480000,6420,6420,6420,6420,0
20240719,161900,6395480000,6420,6420,6420,6420,0
20240719,161800,6395480000,6420,6420,6420,6420,0
20240719,161700,6395480000,6420,6420,6420,6420,0
20240719,161600,6395480000,6420,6420,6420,6420,0
20240719,161500,6395480000,6420,6420,6420,6420,0
20240719,161400,6395480000,6420,6420,6420,6420,0
20240719,161300,6395480000,6420,6420,6420,6420,0
20240719,161200,6395480000,6420,6420,6420,6420,0
20240719,161100,6395480000,6420,6420,6420,6420,0
20240719,161000,6395480000,6420,6420,6420,6420,0
20240719,160900,6395480000,6420,6420,6420,6420,0
20240719,160800,6395480000,6420,6420,6420,6420,0
20240719,160700,6395480000,6420,6420,6420,6420,0
20240719,160600,6395480000,6420,6420,6420,6420,0
20240719,160500,6395480000,6420,6420,6420,6420,0
20240719,160400,6395480000,6420,6420,6420,6420,0
20240719,160300,6395480000,6420,6420,6420,6420,0
20240719,160200,6395480000,6420,6420,6420,6420,58284
20240719,160100,6395480000,6420,6420,6420,6420,0
20240719,160000,6395480000,6420,6420,6420,6420,0
20240719,155900,6395480000,6420,6420,6420,6420,0
20240719,155800,6395480000,6420,6420,6420,6420,0
20240719,155700,6395480000,6420,6420,6420,6420,0
20240719,155600,6395480000,6420,6420,6420,6420,0
20240719,155500,6395480000,6420,6420,6420,6420,0
20240719,155400,6395480000,6420,6420,6420,6420,0
20240719,155300,6395480000,6420,6420,6420,6420,0
20240719,155200,6395480000,6420,6420,6420,6420,0
20240719,155100,6395480000,6420,6420,6420,6420,0
20240719,155000,6395480000,6420,6420,6420,6420,0
20240719,154900,6395480000,6420,6420,6420,6420,0
20240719,154800,6395480000,6420,6420,6420,6420,0
20240719,154700,6395480000,6420,6420,6420,6420,0
20240719,154600,6395480000,6420,6420,6420,6420,0
20240719,154500,6395480000,6420,6420,6420,6420,0
20240719,154400,6395480000,6420,6420,6420,6420,0
20240719,154300,6395480000,6420,6420,6420,6420,0
20240719,154200,6395480000,6420,6420,6420,6420,0
20240719,154100,6395480000,6420,6420,6420,6420,0
20240719,154000,6395480000,6420,6420,6420,6420,0
20240719,153900,6395480000,6420,6420,6420,6420,0
20240719,153800,6395480000,6420,6420,6420,6420,0
20240719,153700,6395480000,6420,6420,6420,6420,0
20240719,153600,6395480000,6420,6420,6420,6420,0
20240719,153500,6395480000,6420,6420,6420,6420,0
20240719,153400,6395480000,6420,6420,6420,6420,0
20240719,153300,6395480000,6420,6420,6420,6420,0
20240719,153200,6395480000,6420,6420,6420,6420,58284
20240719,153100,6395480000,6420,6420,6420,6420,0
20240719,153000,6395480000,6420,6420,6420,6420,58284
20240719,152900,6021296720,6360,6360,6360,6360,0
20240719,152800,6021296720,6360,6360,6360,6360,0
20240719,152700,6021296720,6360,6360,6360,6360,0
20240719,152600,6021296720,6360,6360,6360,6360,0
20240719,152500,6021296720,6360,6360,6360,6360,0
20240719,152400,6021296720,6360,6360,6360,6360,0
20240719,152300,6021296720,6360,6360,6360,6360,0
20240719,152200,6021296720,6360,6360,6360,6360,0
20240719,152100,6021296720,6360,6360,6360,6360,0
20240719,152000,6021296720,6360,6360,6360,6360,0
20240719,151900,6021296720,6360,6370,6370,6310,11177
20240719,151800,5950580890,6350,6370,6370,6350,2657
20240719,151700,5933677280,6380,6400,6400,6330,15017
20240719,151600,5838254520,6400,6400,6420,6380,7838
20240719,151500,5788122520,6400,6430,6430,6400,9591
20240719,151400,5726700800,6400,6420,6440,6400,11860
20240719,151300,5650596310,6430,6400,6430,6390,14210
20240719,151200,5559479450,6390,6400,6400,6390,2139
20240719,151100,5545793730,6420,6390,6420,6390,10914
20240719,151000,5475940650,6400,6410,6410,6380,1055
20240719,150900,5469196440,6390,6410,6430,6390,1971
20240719,150800,5456571880,6430,6430,6440,6410,106
20240719,150700,5455890640,6430,6440,6450,6400,2585
20240719,150600,5439300260,6400,6480,6480,6400,13553
20240719,150500,5352023880,6470,6460,6480,6460,5927
20240719,150400,5313666250,6460,6470,6470,6450,2185
20240719,150300,5299548940,6460,6460,6480,6450,4339
20240719,150200,5271471580,6460,6480,6490,6460,10762
20240719,150100,5201749900,6490,6480,6500,6470,33381
20240719,150000,4985122430,6490,6450,6490,6450,8822
20240719,145900,4928026760,6470,6390,6520,6390,61722
20240719,145800,4529259980,6380,6370,6390,6360,9130
20240719,145700,4471007730,6370,6360,6370,6350,1518
20240719,145600,4461355710,6360,6390,6390,6360,3735
20240719,145500,4437561190,6390,6380,6390,6380,1380
20240719,145400,4428746170,6380,6370,6410,6370,50586
20240719,145300,4105182780,6370,6380,6380,6350,4170
20240719,145200,4078654120,6380,6320,6380,6310,34234
20240719,145100,3861264780,6310,6290,6310,6280,7268
20240719,145000,3815428110,6280,6300,6300,6280,236
20240719,144900,3813943860,6290,6290,6300,6290,1036
20240719,144800,3807427270,6270,6270,6290,6270,207
20240719,144700,3806129360,6290,6310,6310,6290,2220
20240719,144600,3792141680,6300,6270,6310,6270,11031
20240719,144500,3722724250,6270,6270,6270,6270,550
20240719,144400,3719275750,6270,6270,6270,6270,1047
20240719,144300,3712711060,6270,6260,6290,6260,1905
20240719,144200,3700747140,6270,6270,6290,6270,11851
20240719,144100,3626341460,6270,6260,6270,6260,68
20240719,144000,3625915630,6260,6290,6290,6260,14552
20240719,143900,3534595830,6290,6300,6300,6290,5165
20240719,143800,3502098160,6300,6290,6310,6290,6694
20240719,143700,3459926280,6300,6290,6300,6290,220
20240719,143600,3458542280,6300,6300,6310,6290,7629
20240719,143500,3410472730,6300,6290,6300,6280,5182
20240719,143400,3377846430,6290,6300,6300,6290,6064
20240719,143300,3339680860,6300,6320,6330,6290,14415
20240719,143200,3248818700,6330,6320,6340,6320,7623
20240719,143100,3200630810,6340,6320,6340,6310,19711
20240719,143000,3076048450,6310,6300,6310,6300,24095
20240719,142900,2924159670,6300,6290,6300,6290,7081
20240719,142800,2879554820,6300,6290,6300,6290,9229
20240719,142700,2821500410,6280,6280,6280,6280,29
20240719,142600,2821318290,6280,6280,6320,6280,34223
20240719,142500,2605941170,6290,6260,6290,6260,20406
20240719,142400,2477944100,6260,6260,6270,6260,1082
20240719,142300,2471170730,6260,6250,6270,6250,11100
20240719,142200,2401724740,6270,6230,6270,6230,13074
20240719,142100,2320072650,6230,6230,6230,6230,519
20240719,142000,2316839280,6230,6230,6230,6230,2342
20240719,141900,2302248620,6230,6230,6240,6230,1013
20240719,141800,2295933150,6230,6240,6240,6220,2551
20240719,141700,2280045330,6240,6240,6250,6210,1614
20240719,141600,2269996230,6250,6250,6250,6240,3358
20240719,141500,2249027270,6250,6260,6260,6230,15797
20240719,141400,2150330910,6260,6230,6260,6230,17467
20240719,141300,2041230760,6230,6230,6240,6230,8259
20240719,141200,1989744730,6250,6250,6260,6250,7613
20240719,141100,1942140520,6250,6240,6260,6240,7649
20240719,141000,1894357450,6240,6210,6240,6210,5068
20240719,140900,1862789820,6210,6210,6210,6210,3606
20240719,140800,1840396560,6210,6210,6210,6210,0
20240719,140700,1840396560,6210,6220,6220,6210,2427
20240719,140600,1825304720,6220,6210,6230,6210,11518
20240719,140500,1753684190,6220,6200,6220,6190,1469
20240719,140400,1744563090,6190,6180,6210,6180,10785
20240719,140300,1677732600,6180,6190,6200,6180,4770
20240719,140200,1648195890,6180,6150,6190,6150,21405
20240719,140100,1516145640,6160,6150,6160,6150,5173
20240719,140000,1484326210,6150,6120,6150,6120,9677
20240719,135900,1424920800,6120,6110,6120,6110,804
20240719,135800,1420000370,6110,6110,6110,6110,28
20240719,135700,1419829290,6110,6110,6110,6110,11
20240719,135600,1419762080,6100,6100,6100,6100,0
20240719,135500,1419762080,6100,6110,6110,6100,2000
20240719,135400,1407561070,6110,6100,6110,6100,1014
20240719,135300,1401375630,6110,6100,6110,6100,649
20240719,135200,1397415570,6100,6090,6100,6090,117
20240719,135100,1396702840,6080,6090,6090,6080,1171
20240719,135000,1389573710,6090,6100,6110,6090,45
20240719,134900,1389299210,6100,6100,6100,6100,8
20240719,134800,1389250410,6100,6100,6100,6100,0
20240719,134700,1389250410,6100,6100,6100,6100,0
20240719,134600,1389250410,6100,6100,6100,6100,1
20240719,134500,1389244310,6110,6110,6110,6110,41
20240719,134400,1388993800,6120,6120,6120,6120,25
20240719,134300,1388840800,6130,6110,6130,6110,103
20240719,134200,1388209490,6090,6140,6140,6090,5980
20240719,134100,1351697940,6130,6130,6130,6130,3300
20240719,134000,1331468940,6130,6100,6130,6100,17333
20240719,133900,1225302050,6120,6100,6120,6100,2100
20240719,133800,1212471930,6100,6100,6100,6100,425
20240719,133700,1209879430,6100,6100,6100,6100,100
20240719,133600,1209269430,6100,6090,6100,6090,707
20240719,133500,1204962800,6090,6080,6090,6080,201
20240719,133400,1203740710,6090,6100,6100,6090,1559
20240719,133300,1194246300,6100,6100,6100,6100,0
20240719,133200,1194246300,6100,6100,6100,6100,1
20240719,133100,1194240200,6100,6110,6110,6100,377
20240719,133000,1191939390,6110,6100,6110,6100,164
20240719,132900,1190938980,6100,6110,6110,6100,118
20240719,132800,1190219170,6100,6100,6100,6100,63
20240719,132700,1189834870,6100,6110,6110,6100,3
20240719,132600,1189816550,6110,6110,6110,6110,93
20240719,132500,1189248320,6120,6100,6120,6100,9152
20240719,132400,1133314930,6110,6090,6110,6090,2228
20240719,132300,1119730290,6090,6080,6090,6080,3772
20240719,132200,1096758820,6070,6070,6070,6070,1
20240719,132100,1096752750,6080,6090,6090,6070,422
20240719,132000,1094186990,6090,6080,6090,6080,52
20240719,131900,1093870420,6100,6100,6100,6100,2
20240719,131800,1093858220,6100,6090,6100,6090,1658
20240719,131700,1083744510,6090,6080,6090,6080,1461
20240719,131600,1074847040,6070,6070,6070,6070,0
20240719,131500,1074847040,6070,6060,6090,6060,3313
20240719,131400,1054734670,6060,6060,6060,6060,102
20240719,131300,1054116550,6060,6060,6060,6060,296
20240719,131200,1052322790,6060,6060,6060,6060,240
20240719,131100,1050868390,6060,6040,6060,6040,46
20240719,131000,1050589920,6050,6050,6050,6050,14
20240719,130900,1050505220,6050,6050,6050,6050,0
20240719,130800,1050505220,6050,6050,6050,6050,0
20240719,130700,1050505220,6050,6050,6050,6050,1
20240719,130600,1050499170,6030,6030,6030,6030,30
20240719,130500,1050318270,6030,6030,6030,6030,0
20240719,130400,1050318270,6030,6040,6040,6030,20
20240719,130300,1050197660,6050,6050,6050,6050,218
20240719,130200,1048878760,6050,6040,6050,6040,1026
20240719,130100,1042671860,6050,6050,6050,6050,0
20240719,130000,1042671860,6050,6050,6050,6050,0
20240719,125900,1042671860,6050,6050,6050,6050,0
20240719,125800,1042671860,6050,6030,6050,6030,352
20240719,125700,1040549260,6030,6030,6030,6030,4
20240719,125600,1040525140,6040,6040,6040,6040,18
20240719,125500,1040416420,6050,6040,6050,6040,13
20240719,125400,1040337890,6030,6030,6030,6030,0
20240719,125300,1040337890,6030,6040,6040,6030,7659
20240719,125200,994149620,6040,6040,6040,6040,0
20240719,125100,994149620,6040,6040,6040,6040,50
20240719,125000,993847620,6030,6040,6040,6030,535
20240719,124900,990616560,6040,6040,6040,6040,0
20240719,124800,990616560,6040,6040,6040,6040,200
20240719,124700,989408560,6030,6030,6030,6030,0
20240719,124600,989408560,6030,6030,6030,6030,0
20240719,124500,989408560,6030,6030,6030,6030,0
20240719,124400,989408560,6030,6030,6030,6030,57
20240719,124300,989064850,6040,6040,6040,6040,0
20240719,124200,989064850,6040,6040,6040,6040,0
20240719,124100,989064850,6040,6030,6040,6030,4059
20240719,124000,964550490,6020,6020,6020,6020,5
20240719,123900,964520390,6040,6030,6040,6030,26
20240719,123800,964363370,6030,6030,6030,6030,3
20240719,123700,964345280,6020,6020,6020,6020,0
20240719,123600,964345280,6020,6020,6020,6020,11
20240719,123500,964279060,6020,6020,6020,6020,0
20240719,123400,964279060,6020,6020,6020,6020,0
20240719,123300,964279060,6020,6020,6020,6020,300
20240719,123200,962473060,6030,6030,6030,6030,0
20240719,123100,962473060,6030,6030,6030,6030,0
20240719,123000,962473060,6030,6030,6030,6030,0
20240719,122900,962473060,6030,6030,6030,6030,661
20240719,122800,958487230,6040,6040,6040,6040,0
20240719,122700,958487230,6040,6040,6040,6040,0
20240719,122600,958487230,6040,6040,6040,6040,0
20240719,122500,958487230,6040,6040,6040,6040,1
20240719,122400,958481190,6040,6040,6040,6040,30
20240719,122300,958299990,6040,6040,6040,6040,1
20240719,122200,958293950,6030,6030,6030,6030,404
20240719,122100,955857830,6030,6030,6030,6030,1
20240719,122000,955851800,6020,6030,6030,6020,66
20240719,121900,955454470,6020,6030,6030,6020,17
20240719,121800,955352120,6030,6030,6030,6030,790
20240719,121700,950588420,6040,6040,6040,6040,0
20240719,121600,950588420,6040,6040,6040,6040,0
20240719,121500,950588420,6040,6040,6040,6040,0
20240719,121400,950588420,6040,6040,6040,6040,0
20240719,121300,950588420,6040,6040,6040,6040,12
20240719,121200,950515940,6040,6040,6040,6040,0
20240719,121100,950515940,6040,6040,6040,6040,0
20240719,121000,950515940,6040,6040,6040,6040,1
20240719,120900,950509900,6040,6040,6040,6040,1
20240719,120800,950503860,6030,6030,6030,6030,1
20240719,120700,950497830,6040,6040,6040,6040,30
20240719,120600,950316630,6030,6030,6030,6030,251
20240719,120500,948803100,6030,6030,6030,6030,0
20240719,120400,948803100,6030,6030,6030,6030,60
20240719,120300,948441300,6030,6030,6030,6030,1
20240719,120200,948435270,6020,6030,6030,6020,2
20240719,120100,948423220,6030,6030,6030,6030,0
20240719,120000,948423220,6030,6030,6030,6030,0
20240719,115900,948423220,6030,6030,6030,6030,3
20240719,115800,948405130,6040,6030,6040,6030,167
20240719,115700,947398110,6030,6030,6030,6030,0
20240719,115600,947398110,6030,6030,6030,6030,1
20240719,115500,947392080,6030,6020,6030,6020,17
20240719,115400,947289580,6020,6020,6020,6020,64
20240719,115300,946904300,6020,6020,6020,6020,162
20240719,115200,945929060,6030,6030,6030,6030,2
20240719,115100,945917000,6030,6020,6030,6020,11
20240719,115000,945850770,6030,6030,6030,6030,4
20240719,114900,945826650,6030,6030,6030,6030,100
20240719,114800,945223650,6030,6030,6030,6030,3
20240719,114700,945205560,6030,6030,6030,6030,12
20240719,114600,945133200,6030,6030,6030,6030,0
20240719,114500,945133200,6030,6020,6030,6020,14
20240719,114400,945048910,6020,6020,6020,6020,251
20240719,114300,943537890,6020,6020,6020,6020,1
20240719,114200,943531870,6020,6020,6020,6020,161
20240719,114100,942562650,6010,6020,6020,6010,80
20240719,114000,942081550,6020,6020,6020,6020,2
20240719,113900,942069510,6020,6020,6020,6020,10
20240719,113800,942009310,6020,6010,6020,6010,50
20240719,113700,941708710,6010,6010,6010,6010,0
20240719,113600,941708710,6010,6010,6010,6010,7
20240719,113500,941666640,6000,6000,6000,6000,0
20240719,113400,941666640,6000,6000,6000,6000,0
20240719,113300,941666640,6000,6000,6000,6000,571
20240719,113200,938240640,6000,6000,6000,6000,120
20240719,113100,937520640,5990,6000,6000,5990,100
20240719,113000,936920890,6010,6010,6010,6010,1
20240719,112900,936914880,6020,6020,6020,6020,1
20240719,112800,936908860,6010,6000,6010,5990,2646
20240719,112700,921018700,6000,6000,6000,6000,793
20240719,112600,916260700,6000,6000,6010,6000,238
20240719,112500,914830420,6000,6000,6010,6000,3
20240719,112400,914812410,5990,6010,6010,5990,1405
20240719,112300,906396360,6010,6000,6010,6000,1214
20240719,112200,899110280,6000,6000,6000,6000,246
20240719,112100,897634280,6010,6010,6010,6010,0
20240719,112000,897634280,6010,6010,6010,6010,0
20240719,111900,897634280,6010,6010,6010,6010,1
20240719,111800,897628270,6010,6010,6010,6010,0
20240719,111700,897628270,6010,6010,6010,6010,1
20240719,111600,897622260,6000,6020,6020,6000,502
20240719,111500,894607570,6010,6010,6010,6010,140
20240719,111400,893766170,6030,6020,6030,6010,721
20240719,111300,889426960,6030,6030,6030,6030,10
20240719,111200,889366660,6030,6030,6030,6030,10
20240719,111100,889306360,6030,6030,6030,6030,100
20240719,111000,888703360,6030,6030,6030,6030,20
20240719,110900,888582760,6030,6030,6030,6030,0
20240719,110800,888582760,6030,6020,6030,6020,664
20240719,110700,884580530,6010,6010,6010,6010,41
20240719,110600,884334120,6020,6020,6020,6020,11
20240719,110500,884267900,6020,6020,6020,6020,1
20240719,110400,884261880,6010,6010,6010,6010,6
20240719,110300,884225820,6010,6000,6010,6000,88
20240719,110200,883696970,6010,6010,6010,6010,1
20240719,110100,883690960,5990,6000,6000,5990,504
20240719,110000,880667000,5990,5990,5990,5990,175
20240719,105900,879618750,5990,5990,5990,5990,151
20240719,105800,878714260,6000,6010,6020,6000,1867
20240719,105700,867500580,6000,6000,6000,6000,200
20240719,105600,866300580,6010,6000,6010,6000,466
20240719,105500,863502920,6000,6000,6000,6000,1
20240719,105400,863496920,6020,6020,6020,6020,0
20240719,105300,863496920,6020,6020,6020,6020,0
20240719,105200,863496920,6020,6020,6020,6020,21
20240719,105100,863370500,6020,6000,6020,6000,863
20240719,105000,858191250,6020,6010,6020,6010,203
20240719,104900,856971210,6000,6000,6000,6000,69
20240719,104800,856557210,6000,6000,6000,6000,162
20240719,104700,855585210,6000,6000,6000,6000,34
20240719,104600,855381210,6000,6000,6000,6000,10
20240719,104500,855321210,6000,6000,6000,6000,1
20240719,104400,855315210,5990,6000,6000,5990,17
20240719,104300,855213280,6000,6000,6000,6000,0
20240719,104200,855213280,6000,6000,6000,6000,8
20240719,104100,855165280,6000,6000,6000,6000,190
20240719,104000,854025280,6000,6000,6010,6000,521
20240719,103900,850894270,5990,5990,5990,5990,0
20240719,103800,850894270,5990,5980,5990,5980,25
20240719,103700,850744700,5980,5990,5990,5980,206
20240719,103600,849512760,5990,5990,5990,5980,108
20240719,103500,848866130,5990,5990,5990,5980,2803
20240719,103400,832087010,5990,5990,5990,5990,13
20240719,103300,832009140,5990,5990,5990,5990,100
20240719,103200,831410140,5990,5990,5990,5990,2693
20240719,103100,815279070,5990,5990,5990,5990,177
20240719,103000,814218840,6010,6000,6010,6000,321
20240719,102900,812290760,5990,6010,6010,5990,3
20240719,102800,812272750,5990,6000,6000,5990,5872
20240719,102700,777095510,6000,6010,6010,6000,579
20240719,102600,773621470,6010,6020,6020,6010,6
20240719,102500,773585360,6010,5990,6010,5990,505
20240719,102400,770550370,6000,5990,6000,5990,114
20240719,102300,769867500,5970,5980,5980,5970,909
20240719,102200,764440670,5970,5980,5980,5970,1750
20240719,102100,753984970,5980,5980,5980,5980,102
20240719,102000,753375010,6000,5980,6000,5980,12
20240719,101900,753303220,5990,5970,5990,5970,363
20240719,101800,751131980,5980,5980,6030,5970,989
20240719,101700,745227350,5980,5970,5980,5970,1371
20240719,101600,737042470,5980,6010,6010,5980,432
20240719,101500,734458650,5990,6000,6000,5980,849
20240719,101400,729381110,6010,5990,6010,5990,240
20240719,101300,727939580,6000,6000,6000,6000,11
20240719,101200,727873580,6000,6010,6010,6000,153
20240719,101100,726955570,6000,6000,6000,6000,1020
20240719,101000,720835570,6010,6010,6010,6010,103
20240719,100900,720216540,6030,6010,6030,6010,551
20240719,100800,716905010,6030,6020,6030,6020,264
20240719,100700,715315720,6030,6020,6030,6020,2
20240719,100600,715303670,6040,6040,6040,6040,0
20240719,100500,715303670,6040,6030,6040,6030,966
20240719,100400,709469150,6030,6040,6040,6030,273
20240719,100300,707821930,6040,5990,6050,5990,10016
20240719,100200,647435050,5990,5990,5990,5990,764
20240719,100100,642858690,5980,5990,5990,5980,2544
20240719,100000,627644460,5990,5990,5990,5990,255
20240719,095900,626117010,6000,5990,6000,5990,1029
20240719,095800,619943210,6000,5990,6000,5990,328
20240719,095700,617978470,5990,5990,5990,5990,97
20240719,095600,617397440,5990,5990,5990,5990,501
20240719,095500,614396450,5990,6000,6000,5990,875
20240719,095400,609151450,5990,5990,5990,5990,7
20240719,095300,609109520,5990,6000,6000,5990,656
20240719,095200,605179960,6000,6000,6000,6000,2
20240719,095100,605167960,6010,5980,6010,5980,220
20240719,095000,603845920,5980,6000,6000,5980,806
20240719,094900,599020800,6000,6000,6000,6000,124
20240719,094800,598276800,5970,5970,5990,5970,4449
20240719,094700,571674510,5980,5980,5980,5970,231
20240719,094600,570293180,5980,5960,5980,5950,457
20240719,094500,567566840,5960,5960,5970,5960,1299
20240719,094400,559821430,5960,5970,5970,5950,1851
20240719,094300,548792320,5960,5970,5970,5960,274
20240719,094200,547157580,5970,5960,5970,5960,1237
20240719,094100,539773420,5960,5950,5960,5950,1019
20240719,094000,533704170,5950,5950,5950,5940,529
20240719,093900,530556730,5930,5940,5940,5930,335
20240719,093800,528569130,5930,5930,5940,5930,1575
20240719,093700,519228880,5940,5930,5940,5920,3563
20240719,093600,498107260,5930,5940,5940,5930,1793
20240719,093500,487464050,5940,5940,5950,5940,258
20240719,093400,485931520,5950,5950,5950,5940,1616
20240719,093300,476331470,5940,5940,5940,5940,463
20240719,093200,473581250,5940,5940,5950,5930,4546
20240719,093100,446596920,5940,5940,5950,5930,1001
20240719,093000,440655080,5950,5950,5970,5940,2903
20240719,092900,423384360,5960,5970,5970,5940,2190
20240719,092800,410350620,5970,6000,6000,5960,6449
20240719,092700,371861170,6000,6000,6010,5980,1088
20240719,092600,365332950,6020,6020,6020,6020,113
20240719,092500,364652690,6000,6010,6020,6000,440
20240719,092400,362010370,6020,6020,6020,6020,74
20240719,092300,361564890,6020,6020,6020,6020,11
20240719,092200,361498670,5990,6000,6000,5990,10231
20240719,092100,300114670,6000,6000,6000,5980,4594
20240719,092000,272602300,6010,5990,6010,5990,1007
20240719,091900,266563420,5990,5990,5990,5990,45
20240719,091800,266293870,5980,5980,5990,5970,1550
20240719,091700,257026860,5980,6000,6000,5980,8434
20240719,091600,206478690,6000,6030,6030,6000,8864
20240719,091500,153153440,6030,6020,6040,6020,407
20240719,091400,150699220,6030,6030,6040,6030,1091
20240719,091300,144120430,6030,6050,6050,6030,690
20240719,091200,139959610,6040,6040,6050,6020,1225
20240719,091100,132554330,6030,6030,6080,6030,4000
20240719,091000,108345760,6040,6100,6100,6040,3575
20240719,090900,86696440,6100,6050,6100,6050,200
20240719,090800,85481440,6080,6080,6090,6060,838
20240719,090700,80398560,6090,6030,6200,6030,5982
20240719,090600,43508500,6030,6020,6030,6020,174
20240719,090500,42460000,6020,6020,6020,6000,1896
20240719,090400,31072430,6010,6020,6020,6010,781
20240719,090300,26371600,6010,6040,6040,6010,2705
20240719,090200,10105290,6040,6040,6040,6040,1
20240719,090100,10099250,6050,6020,6070,6020,1043
20240719,090000,3819530,6020,6080,6120,6010,631