stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,200400,13061227200,5800,5800,5800,5800,144103
20240724,200300,13061227200,5800,5800,5800,5800,0
20240724,200200,13061227200,5800,5800,5800,5800,0
20240724,200100,13061227200,5800,5800,5800,5800,0
20240724,200000,13061227200,5800,5800,5800,5800,0
20240724,195900,13061227200,5800,5800,5800,5800,0
20240724,195800,13061227200,5800,5800,5800,5800,0
20240724,195700,13061227200,5800,5800,5800,5800,0
20240724,195600,13061227200,5800,5800,5800,5800,0
20240724,195500,13061227200,5800,5800,5800,5800,0
20240724,195400,13061227200,5800,5800,5800,5800,0
20240724,195300,13061227200,5800,5800,5800,5800,0
20240724,195200,13061227200,5800,5800,5800,5800,0
20240724,195100,13061227200,5800,5800,5800,5800,0
20240724,195000,13061227200,5800,5800,5800,5800,0
20240724,194900,13061227200,5800,5800,5800,5800,0
20240724,194800,13061227200,5800,5800,5800,5800,0
20240724,194700,13061227200,5800,5800,5800,5800,0
20240724,194600,13061227200,5800,5800,5800,5800,0
20240724,194500,13061227200,5800,5800,5800,5800,0
20240724,194400,13061227200,5800,5800,5800,5800,0
20240724,194300,13061227200,5800,5800,5800,5800,0
20240724,194200,13061227200,5800,5800,5800,5800,0
20240724,194100,13061227200,5800,5800,5800,5800,0
20240724,194000,13061227200,5800,5800,5800,5800,0
20240724,193900,13061227200,5800,5800,5800,5800,0
20240724,193800,13061227200,5800,5800,5800,5800,0
20240724,193700,13061227200,5800,5800,5800,5800,0
20240724,193600,13061227200,5800,5800,5800,5800,0
20240724,193500,13061227200,5800,5800,5800,5800,0
20240724,193400,13061227200,5800,5800,5800,5800,144103
20240724,193300,13061227200,5800,5800,5800,5800,0
20240724,193200,13061227200,5800,5800,5800,5800,0
20240724,193100,13061227200,5800,5800,5800,5800,0
20240724,193000,13061227200,5800,5800,5800,5800,0
20240724,192900,13061227200,5800,5800,5800,5800,0
20240724,192800,13061227200,5800,5800,5800,5800,0
20240724,192700,13061227200,5800,5800,5800,5800,0
20240724,192600,13061227200,5800,5800,5800,5800,0
20240724,192500,13061227200,5800,5800,5800,5800,0
20240724,192400,13061227200,5800,5800,5800,5800,0
20240724,192300,13061227200,5800,5800,5800,5800,0
20240724,192200,13061227200,5800,5800,5800,5800,0
20240724,192100,13061227200,5800,5800,5800,5800,0
20240724,192000,13061227200,5800,5800,5800,5800,0
20240724,191900,13061227200,5800,5800,5800,5800,0
20240724,191800,13061227200,5800,5800,5800,5800,0
20240724,191700,13061227200,5800,5800,5800,5800,0
20240724,191600,13061227200,5800,5800,5800,5800,0
20240724,191500,13061227200,5800,5800,5800,5800,0
20240724,191400,13061227200,5800,5800,5800,5800,0
20240724,191300,13061227200,5800,5800,5800,5800,0
20240724,191200,13061227200,5800,5800,5800,5800,0
20240724,191100,13061227200,5800,5800,5800,5800,0
20240724,191000,13061227200,5800,5800,5800,5800,0
20240724,190900,13061227200,5800,5800,5800,5800,0
20240724,190800,13061227200,5800,5800,5800,5800,0
20240724,190700,13061227200,5800,5800,5800,5800,0
20240724,190600,13061227200,5800,5800,5800,5800,0
20240724,190500,13061227200,5800,5800,5800,5800,0
20240724,190400,13061227200,5800,5800,5800,5800,144103
20240724,190300,13061227200,5800,5800,5800,5800,0
20240724,190200,13061227200,5800,5800,5800,5800,0
20240724,190100,13061227200,5800,5800,5800,5800,0
20240724,190000,13061227200,5800,5800,5800,5800,0
20240724,185900,13061227200,5800,5800,5800,5800,0
20240724,185800,13061227200,5800,5800,5800,5800,0
20240724,185700,13061227200,5800,5800,5800,5800,0
20240724,185600,13061227200,5800,5800,5800,5800,0
20240724,185500,13061227200,5800,5800,5800,5800,0
20240724,185400,13061227200,5800,5800,5800,5800,0
20240724,185300,13061227200,5800,5800,5800,5800,0
20240724,185200,13061227200,5800,5800,5800,5800,0
20240724,185100,13061227200,5800,5800,5800,5800,0
20240724,185000,13061227200,5800,5800,5800,5800,0
20240724,184900,13061227200,5800,5800,5800,5800,0
20240724,184800,13061227200,5800,5800,5800,5800,0
20240724,184700,13061227200,5800,5800,5800,5800,0
20240724,184600,13061227200,5800,5800,5800,5800,0
20240724,184500,13061227200,5800,5800,5800,5800,0
20240724,184400,13061227200,5800,5800,5800,5800,0
20240724,184300,13061227200,5800,5800,5800,5800,0
20240724,184200,13061227200,5800,5800,5800,5800,0
20240724,184100,13061227200,5800,5800,5800,5800,0
20240724,184000,13061227200,5800,5800,5800,5800,0
20240724,183900,13061227200,5800,5800,5800,5800,0
20240724,183800,13061227200,5800,5800,5800,5800,0
20240724,183700,13061227200,5800,5800,5800,5800,0
20240724,183600,13061227200,5800,5800,5800,5800,0
20240724,183500,13061227200,5800,5800,5800,5800,0
20240724,183400,13061227200,5800,5800,5800,5800,144103
20240724,183300,13061227200,5800,5800,5800,5800,0
20240724,183200,13061227200,5800,5800,5800,5800,0
20240724,183100,13061227200,5800,5800,5800,5800,0
20240724,183000,13061227200,5800,5800,5800,5800,0
20240724,182900,13061227200,5800,5800,5800,5800,0
20240724,182800,13061227200,5800,5800,5800,5800,0
20240724,182700,13061227200,5800,5800,5800,5800,0
20240724,182600,13061227200,5800,5800,5800,5800,0
20240724,182500,13061227200,5800,5800,5800,5800,0
20240724,182400,13061227200,5800,5800,5800,5800,0
20240724,182300,13061227200,5800,5800,5800,5800,0
20240724,182200,13061227200,5800,5800,5800,5800,0
20240724,182100,13061227200,5800,5800,5800,5800,0
20240724,182000,13061227200,5800,5800,5800,5800,0
20240724,181900,13061227200,5800,5800,5800,5800,0
20240724,181800,13061227200,5800,5800,5800,5800,0
20240724,181700,13061227200,5800,5800,5800,5800,0
20240724,181600,13061227200,5800,5800,5800,5800,0
20240724,181500,13061227200,5800,5800,5800,5800,0
20240724,181400,13061227200,5800,5800,5800,5800,0
20240724,181300,13061227200,5800,5800,5800,5800,0
20240724,181200,13061227200,5800,5800,5800,5800,0
20240724,181100,13061227200,5800,5800,5800,5800,0
20240724,181000,13061227200,5800,5800,5800,5800,0
20240724,180900,13061227200,5800,5800,5800,5800,0
20240724,180800,13061227200,5800,5800,5800,5800,0
20240724,180700,13061227200,5800,5800,5800,5800,0
20240724,180600,13061227200,5800,5800,5800,5800,0
20240724,180500,13061227200,5800,5800,5800,5800,0
20240724,180400,13061227200,5800,5800,5800,5800,144103
20240724,180300,13061227200,5800,5800,5800,5800,0
20240724,180200,13061227200,5800,5800,5800,5800,0
20240724,180100,13061227200,5800,5800,5800,5800,0
20240724,180000,13061227200,5800,5800,5800,5800,0
20240724,175900,13061227200,5800,5800,5800,5800,0
20240724,175800,13061227200,5800,5800,5800,5800,0
20240724,175700,13061227200,5800,5800,5800,5800,0
20240724,175600,13061227200,5800,5800,5800,5800,0
20240724,175500,13061227200,5800,5800,5800,5800,0
20240724,175400,13061227200,5800,5800,5800,5800,0
20240724,175300,13061227200,5800,5800,5800,5800,0
20240724,175200,13061227200,5800,5800,5800,5800,0
20240724,175100,13061227200,5800,5800,5800,5800,0
20240724,175000,13061227200,5800,5800,5800,5800,0
20240724,174900,13061227200,5800,5800,5800,5800,0
20240724,174800,13061227200,5800,5800,5800,5800,0
20240724,174700,13061227200,5800,5800,5800,5800,0
20240724,174600,13061227200,5800,5800,5800,5800,0
20240724,174500,13061227200,5800,5800,5800,5800,0
20240724,174400,13061227200,5800,5800,5800,5800,0
20240724,174300,13061227200,5800,5800,5800,5800,0
20240724,174200,13061227200,5800,5800,5800,5800,0
20240724,174100,13061227200,5800,5800,5800,5800,0
20240724,174000,13061227200,5800,5800,5800,5800,0
20240724,173900,13061227200,5800,5800,5800,5800,0
20240724,173800,13061227200,5800,5800,5800,5800,0
20240724,173700,13061227200,5800,5800,5800,5800,0
20240724,173600,13061227200,5800,5800,5800,5800,0
20240724,173500,13061227200,5800,5800,5800,5800,0
20240724,173400,13061227200,5800,5800,5800,5800,144103
20240724,173300,13061227200,5800,5800,5800,5800,0
20240724,173200,13061227200,5800,5800,5800,5800,0
20240724,173100,13061227200,5800,5800,5800,5800,0
20240724,173000,13061227200,5800,5800,5800,5800,0
20240724,172900,13061227200,5800,5800,5800,5800,0
20240724,172800,13061227200,5800,5800,5800,5800,0
20240724,172700,13061227200,5800,5800,5800,5800,0
20240724,172600,13061227200,5800,5800,5800,5800,0
20240724,172500,13061227200,5800,5800,5800,5800,0
20240724,172400,13061227200,5800,5800,5800,5800,0
20240724,172300,13061227200,5800,5800,5800,5800,0
20240724,172200,13061227200,5800,5800,5800,5800,0
20240724,172100,13061227200,5800,5800,5800,5800,0
20240724,172000,13061227200,5800,5800,5800,5800,0
20240724,171900,13061227200,5800,5800,5800,5800,0
20240724,171800,13061227200,5800,5800,5800,5800,0
20240724,171700,13061227200,5800,5800,5800,5800,0
20240724,171600,13061227200,5800,5800,5800,5800,0
20240724,171500,13061227200,5800,5800,5800,5800,0
20240724,171400,13061227200,5800,5800,5800,5800,0
20240724,171300,13061227200,5800,5800,5800,5800,0
20240724,171200,13061227200,5800,5800,5800,5800,0
20240724,171100,13061227200,5800,5800,5800,5800,0
20240724,171000,13061227200,5800,5800,5800,5800,0
20240724,170900,13061227200,5800,5800,5800,5800,0
20240724,170800,13061227200,5800,5800,5800,5800,0
20240724,170700,13061227200,5800,5800,5800,5800,0
20240724,170600,13061227200,5800,5800,5800,5800,0
20240724,170500,13061227200,5800,5800,5800,5800,0
20240724,170400,13061227200,5800,5800,5800,5800,144103
20240724,170300,13061227200,5800,5800,5800,5800,0
20240724,170200,13061227200,5800,5800,5800,5800,0
20240724,170100,13061227200,5800,5800,5800,5800,0
20240724,170000,13061227200,5800,5800,5800,5800,0
20240724,165900,13061227200,5800,5800,5800,5800,0
20240724,165800,13061227200,5800,5800,5800,5800,0
20240724,165700,13061227200,5800,5800,5800,5800,0
20240724,165600,13061227200,5800,5800,5800,5800,0
20240724,165500,13061227200,5800,5800,5800,5800,0
20240724,165400,13061227200,5800,5800,5800,5800,0
20240724,165300,13061227200,5800,5800,5800,5800,0
20240724,165200,13061227200,5800,5800,5800,5800,0
20240724,165100,13061227200,5800,5800,5800,5800,0
20240724,165000,13061227200,5800,5800,5800,5800,0
20240724,164900,13061227200,5800,5800,5800,5800,0
20240724,164800,13061227200,5800,5800,5800,5800,0
20240724,164700,13061227200,5800,5800,5800,5800,0
20240724,164600,13061227200,5800,5800,5800,5800,0
20240724,164500,13061227200,5800,5800,5800,5800,0
20240724,164400,13061227200,5800,5800,5800,5800,0
20240724,164300,13061227200,5800,5800,5800,5800,0
20240724,164200,13061227200,5800,5800,5800,5800,0
20240724,164100,13061227200,5800,5800,5800,5800,0
20240724,164000,13061227200,5800,5800,5800,5800,0
20240724,163900,13061227200,5800,5800,5800,5800,0
20240724,163800,13061227200,5800,5800,5800,5800,0
20240724,163700,13061227200,5800,5800,5800,5800,0
20240724,163600,13061227200,5800,5800,5800,5800,0
20240724,163500,13061227200,5800,5800,5800,5800,0
20240724,163400,13061227200,5800,5800,5800,5800,144103
20240724,163300,13061227200,5800,5800,5800,5800,0
20240724,163200,13061227200,5800,5800,5800,5800,0
20240724,163100,13061227200,5800,5800,5800,5800,0
20240724,163000,13061227200,5800,5800,5800,5800,0
20240724,162900,13061227200,5800,5800,5800,5800,0
20240724,162800,13061227200,5800,5800,5800,5800,0
20240724,162700,13061227200,5800,5800,5800,5800,0
20240724,162600,13061227200,5800,5800,5800,5800,0
20240724,162500,13061227200,5800,5800,5800,5800,0
20240724,162400,13061227200,5800,5800,5800,5800,0
20240724,162300,13061227200,5800,5800,5800,5800,0
20240724,162200,13061227200,5800,5800,5800,5800,0
20240724,162100,13061227200,5800,5800,5800,5800,0
20240724,162000,13061227200,5800,5800,5800,5800,0
20240724,161900,13061227200,5800,5800,5800,5800,0
20240724,161800,13061227200,5800,5800,5800,5800,0
20240724,161700,13061227200,5800,5800,5800,5800,0
20240724,161600,13061227200,5800,5800,5800,5800,0
20240724,161500,13061227200,5800,5800,5800,5800,0
20240724,161400,13061227200,5800,5800,5800,5800,0
20240724,161300,13061227200,5800,5800,5800,5800,0
20240724,161200,13061227200,5800,5800,5800,5800,0
20240724,161100,13061227200,5800,5800,5800,5800,0
20240724,161000,13061227200,5800,5800,5800,5800,0
20240724,160900,13061227200,5800,5800,5800,5800,0
20240724,160800,13061227200,5800,5800,5800,5800,0
20240724,160700,13061227200,5800,5800,5800,5800,0
20240724,160600,13061227200,5800,5800,5800,5800,0
20240724,160500,13061227200,5800,5800,5800,5800,0
20240724,160400,13061227200,5800,5800,5800,5800,144103
20240724,160300,13061227200,5800,5800,5800,5800,0
20240724,160200,13061227200,5800,5800,5800,5800,0
20240724,160100,13061227200,5800,5800,5800,5800,0
20240724,160000,13061227200,5800,5800,5800,5800,0
20240724,155900,13061227200,5800,5800,5800,5800,0
20240724,155800,13061227200,5800,5800,5800,5800,0
20240724,155700,13061227200,5800,5800,5800,5800,0
20240724,155600,13061227200,5800,5800,5800,5800,0
20240724,155500,13061227200,5800,5800,5800,5800,0
20240724,155400,13061227200,5800,5800,5800,5800,0
20240724,155300,13061227200,5800,5800,5800,5800,0
20240724,155200,13061227200,5800,5800,5800,5800,0
20240724,155100,13061227200,5800,5800,5800,5800,0
20240724,155000,13061227200,5800,5800,5800,5800,0
20240724,154900,13061227200,5800,5800,5800,5800,0
20240724,154800,13061227200,5800,5800,5800,5800,0
20240724,154700,13061227200,5800,5800,5800,5800,0
20240724,154600,13061227200,5800,5800,5800,5800,0
20240724,154500,13061227200,5800,5800,5800,5800,0
20240724,154400,13061227200,5800,5800,5800,5800,0
20240724,154300,13061227200,5800,5800,5800,5800,0
20240724,154200,13061227200,5800,5800,5800,5800,0
20240724,154100,13061227200,5800,5800,5800,5800,0
20240724,154000,13061227200,5800,5800,5800,5800,0
20240724,153900,13061227200,5800,5800,5800,5800,0
20240724,153800,13061227200,5800,5800,5800,5800,0
20240724,153700,13061227200,5800,5800,5800,5800,0
20240724,153600,13061227200,5800,5800,5800,5800,0
20240724,153500,13061227200,5800,5800,5800,5800,0
20240724,153400,13061227200,5800,5800,5800,5800,144103
20240724,153300,13061227200,5800,5800,5800,5800,0
20240724,153200,13061227200,5800,5800,5800,5800,0
20240724,153100,13061227200,5800,5800,5800,5800,0
20240724,153000,13061227200,5800,5800,5800,5800,144103
20240724,152900,12225429800,5820,5820,5820,5820,0
20240724,152800,12225429800,5820,5820,5820,5820,0
20240724,152700,12225429800,5820,5820,5820,5820,0
20240724,152600,12225429800,5820,5820,5820,5820,0
20240724,152500,12225429800,5820,5820,5820,5820,0
20240724,152400,12225429800,5820,5820,5820,5820,0
20240724,152300,12225429800,5820,5820,5820,5820,0
20240724,152200,12225429800,5820,5820,5820,5820,0
20240724,152100,12225429800,5820,5820,5820,5820,0
20240724,152000,12225429800,5820,5820,5820,5820,0
20240724,151900,12225429800,5820,5820,5840,5800,31783
20240724,151800,12041006410,5820,5850,5850,5810,6466
20240724,151700,12003380540,5850,5850,5860,5830,3511
20240724,151600,11982868270,5870,5860,5870,5850,1649
20240724,151500,11973216250,5860,5860,5870,5850,361
20240724,151400,11971098880,5870,5830,5880,5820,4185
20240724,151300,11946670720,5840,5820,5840,5810,1824
20240724,151200,11936057070,5820,5870,5870,5810,16736
20240724,151100,11838221630,5870,5880,5880,5860,2185
20240724,151000,11825403130,5860,5900,5900,5860,16021
20240724,150900,11731213610,5900,5900,5900,5890,1772
20240724,150800,11720759510,5900,5900,5900,5880,1238
20240724,150700,11713458820,5880,5890,5900,5880,7251
20240724,150600,11670720020,5900,5880,5900,5870,5436
20240724,150500,11638736990,5870,5880,5880,5850,928
20240724,150400,11633291510,5850,5880,5880,5850,12489
20240724,150300,11560009610,5880,5880,5880,5880,589
20240724,150200,11556546290,5880,5890,5890,5870,96
20240724,150100,11555981940,5890,5880,5890,5870,2382
20240724,150000,11541989430,5880,5890,5890,5870,1848
20240724,145900,11531119550,5890,5890,5890,5870,4645
20240724,145800,11503768500,5890,5870,5890,5870,3655
20240724,145700,11482273500,5880,5860,5880,5850,5567
20240724,145600,11449677220,5850,5870,5880,5850,1848
20240724,145500,11438814970,5880,5840,5880,5840,12314
20240724,145400,11366694740,5830,5820,5830,5810,2112
20240724,145300,11354396010,5820,5810,5820,5810,1682
20240724,145200,11344615140,5810,5780,5810,5770,1914
20240724,145100,11333541950,5780,5780,5780,5780,1325
20240724,145000,11325883450,5790,5780,5790,5780,1776
20240724,144900,11315618120,5800,5760,5800,5760,3904
20240724,144800,11293078690,5760,5800,5810,5750,14584
20240724,144700,11208803750,5800,5830,5830,5790,13623
20240724,144600,11129739180,5820,5830,5840,5810,1208
20240724,144500,11122707610,5840,5800,5840,5800,2009
20240724,144400,11111045170,5810,5860,5870,5810,10186
20240724,144300,11051687090,5840,5850,5870,5840,3278
20240724,144200,11032498950,5850,5840,5850,5830,4057
20240724,144100,11008823920,5830,5820,5860,5810,20246
20240724,144000,10890432910,5810,5790,5820,5780,7811
20240724,143900,10845147820,5780,5760,5790,5750,13765
20240724,143800,10765707230,5750,5740,5760,5730,6055
20240724,143700,10730906510,5730,5730,5740,5720,4933
20240724,143600,10702631630,5730,5720,5740,5720,2479
20240724,143500,10688429450,5720,5720,5730,5720,1404
20240724,143400,10680393510,5700,5700,5720,5690,2070
20240724,143300,10668574760,5700,5680,5700,5680,2557
20240724,143200,10654028110,5680,5680,5680,5670,609
20240724,143100,10650569020,5680,5680,5680,5640,1724
20240724,143000,10640845120,5640,5660,5680,5640,1327
20240724,142900,10633346540,5660,5600,5660,5600,2151
20240724,142800,10621252960,5600,5690,5690,5600,41282
20240724,142700,10388484530,5690,5680,5690,5680,1254
20240724,142600,10381350020,5690,5670,5690,5670,4401
20240724,142500,10356348610,5670,5660,5680,5660,1843
20240724,142400,10345892660,5660,5670,5670,5660,1821
20240724,142300,10335570970,5670,5660,5680,5660,794
20240724,142200,10331067100,5670,5680,5680,5660,3014
20240724,142100,10313978750,5680,5670,5680,5670,1441
20240724,142000,10305807190,5670,5670,5700,5670,1074
20240724,141900,10299716800,5710,5680,5710,5670,11238
20240724,141800,10235868810,5700,5730,5730,5670,22743
20240724,141700,10106303490,5730,5740,5750,5720,7474
20240724,141600,10063481210,5750,5750,5750,5730,8904
20240724,141500,10012334640,5750,5720,5750,5720,10429
20240724,141400,9952495250,5720,5680,5730,5680,10153
20240724,141300,9894555540,5680,5690,5700,5680,5675
20240724,141200,9862249770,5690,5660,5690,5660,2699
20240724,141100,9846928980,5670,5690,5700,5660,10817
20240724,141000,9785474340,5680,5680,5690,5650,4303
20240724,140900,9761038570,5630,5650,5670,5630,14737
20240724,140800,9677579000,5640,5660,5660,5630,5621
20240724,140700,9645853740,5660,5640,5660,5640,1470
20240724,140600,9637548900,5640,5600,5660,5600,9351
20240724,140500,9584802810,5610,5590,5610,5580,4328
20240724,140400,9560602240,5590,5620,5640,5590,9874
20240724,140300,9505263360,5640,5650,5650,5630,7804
20240724,140200,9461209470,5650,5590,5650,5580,7228
20240724,140100,9420609780,5590,5630,5630,5590,11764
20240724,140000,9354578110,5630,5550,5640,5550,18818
20240724,135900,9249195240,5550,5530,5570,5520,5805
20240724,135800,9216968190,5540,5540,5560,5520,6205
20240724,135700,9182647540,5540,5580,5600,5530,17907
20240724,135600,9083008310,5570,5520,5580,5510,21521
20240724,135500,8963785990,5540,5490,5550,5470,53547
20240724,135400,8668782280,5500,5450,5500,5330,97045
20240724,135300,8141847070,5440,5520,5540,5440,17319
20240724,135200,8047154790,5490,5550,5560,5480,13228
20240724,135100,7974249560,5550,5520,5560,5470,19313
20240724,135000,7867485310,5520,5590,5590,5450,53813
20240724,134900,7571251830,5590,5680,5680,5520,72691
20240724,134800,7164270300,5670,5680,5700,5670,5291
20240724,134700,7134230660,5680,5710,5710,5660,29612
20240724,134600,6965761370,5710,5730,5740,5710,4680
20240724,134500,6938954150,5730,5730,5740,5700,7587
20240724,134400,6895631690,5740,5770,5780,5730,5966
20240724,134300,6861370110,5780,5770,5780,5740,2496
20240724,134200,6846955930,5770,5770,5790,5750,3029
20240724,134100,6829491830,5770,5810,5850,5770,7527
20240724,134000,6785752330,5770,5710,5830,5710,15064
20240724,133900,6699000910,5700,5710,5720,5690,8182
20240724,133800,6652358500,5700,5720,5730,5670,26535
20240724,133700,6501085540,5720,5680,5760,5640,54572
20240724,133600,6190161010,5680,5800,5800,5660,43852
20240724,133500,5939020830,5800,5820,5820,5790,4720
20240724,133400,5911672330,5820,5860,5860,5800,35622
20240724,133300,5704403130,5860,5870,5870,5850,1574
20240724,133200,5695179400,5880,5920,5930,5820,22733
20240724,133100,5561669360,5910,5910,5920,5900,8000
20240724,133000,5514368760,5920,5910,5920,5890,12429
20240724,132900,5441037380,5910,5860,5920,5860,2150
20240724,132800,5428342950,5860,5930,5930,5860,14963
20240724,132700,5340102840,5920,5920,5930,5910,1805
20240724,132600,5329417080,5920,5880,5930,5880,11323
20240724,132500,5262516390,5880,5860,5900,5850,15696
20240724,132400,5170237150,5850,5830,5860,5810,9255
20240724,132300,5116300290,5830,5860,5870,5750,22555
20240724,132200,4985048130,5870,5900,5920,5860,9704
20240724,132100,4927974410,5900,5890,5930,5880,11160
20240724,132000,4862229590,5900,5900,5920,5850,17412
20240724,131900,4759958910,5890,5900,5940,5890,17794
20240724,131800,4654778940,5910,5910,5910,5910,0
20240724,131700,4654778940,5910,5950,5950,5910,3722
20240724,131600,4632751720,5960,6010,6030,5950,37529
20240724,131500,4408156290,6000,6020,6030,6000,7886
20240724,131400,4360780800,6000,6060,6060,6000,13167
20240724,131300,4281379680,6060,6060,6070,6040,3758
20240724,131200,4258650610,6060,6050,6070,6050,4027
20240724,131100,4234286200,6050,6070,6070,6050,7040
20240724,131000,4191691260,6080,6130,6130,6050,35839
20240724,130900,3973366490,6130,6140,6140,6130,91
20240724,130800,3972808650,6120,6130,6150,6120,206
20240724,130700,3971546080,6130,6140,6150,6130,4427
20240724,130600,3944407540,6140,6150,6150,6140,1717
20240724,130500,3933865140,6150,6140,6150,6140,382
20240724,130400,3931515850,6140,6140,6140,6140,0
20240724,130300,3931515850,6140,6140,6140,6140,1
20240724,130200,3931509710,6140,6140,6140,6140,10
20240724,130100,3931448310,6150,6140,6150,6130,454
20240724,130000,3928660740,6150,6150,6150,6140,22
20240724,125900,3928525450,6150,6140,6150,6140,1407
20240724,125800,3919886360,6150,6150,6150,6150,364
20240724,125700,3917647760,6150,6140,6150,6130,196
20240724,125600,3916445300,6140,6160,6160,6140,24
20240724,125500,3916297680,6160,6160,6160,6160,1
20240724,125400,3916291520,6160,6160,6160,6160,11
20240724,125300,3916223760,6160,6160,6160,6160,1
20240724,125200,3916217600,6130,6160,6160,6120,3561
20240724,125100,3894387080,6140,6140,6140,6140,0
20240724,125000,3894387080,6140,6140,6140,6140,20
20240724,124900,3894264280,6160,6140,6160,6130,815
20240724,124800,3889261660,6160,6150,6160,6150,2037
20240724,124700,3876734100,6160,6160,6160,6160,1297
20240724,124600,3868744580,6170,6180,6180,6170,2767
20240724,124500,3851661690,6180,6180,6190,6170,862
20240724,124400,3846336300,6170,6170,6170,6170,1
20240724,124300,3846330130,6180,6180,6190,6180,101
20240724,124200,3845705720,6170,6160,6170,6150,734
20240724,124100,3841181180,6170,6180,6180,6170,2
20240724,124000,3841168830,6190,6150,6190,6150,524
20240724,123900,3837945960,6160,6160,6160,6160,463
20240724,123800,3835093880,6190,6160,6190,6160,101
20240724,123700,3834471690,6160,6160,6190,6160,122
20240724,123600,3833720140,6150,6150,6150,6150,11
20240724,123500,3833652490,6140,6150,6150,6140,800
20240724,123400,3828732670,6160,6160,6160,6160,50
20240724,123300,3828424670,6200,6150,6210,6150,934
20240724,123200,3822649650,6160,6170,6170,6160,571
20240724,123100,3819131790,6170,6190,6200,6170,201
20240724,123000,3817887950,6190,6190,6190,6160,12
20240724,122900,3817813700,6200,6190,6200,6190,150
20240724,122800,3816884640,6190,6190,6200,6190,1055
20240724,122700,3810350940,6190,6150,6190,6150,1372
20240724,122600,3801873890,6150,6170,6180,6130,1328
20240724,122500,3793693650,6150,6140,6180,6140,3678
20240724,122400,3771076160,6140,6110,6140,6110,5163
20240724,122300,3739396070,6110,6110,6120,6110,116
20240724,122200,3738687300,6120,6100,6120,6100,2
20240724,122100,3738675080,6100,6110,6130,6100,1270
20240724,122000,3730911740,6140,6140,6140,6100,6
20240724,121900,3730875020,6100,6110,6140,6090,2625
20240724,121800,3714821060,6090,6100,6110,6090,6265
20240724,121700,3676662680,6100,6110,6120,6100,1503
20240724,121600,3667483880,6100,6100,6100,6090,6593
20240724,121500,3627301580,6100,6110,6110,6100,2264
20240724,121400,3613488540,6110,6110,6110,6110,24
20240724,121300,3613341900,6100,6110,6110,6100,2948
20240724,121200,3595354650,6110,6110,6110,6110,400
20240724,121100,3592910650,6110,6110,6120,6110,297
20240724,121000,3591095970,6110,6100,6110,6100,2505
20240724,120900,3575815460,6100,6090,6100,6090,1133
20240724,120800,3568914860,6090,6090,6120,6080,2069
20240724,120700,3556310500,6090,6090,6090,6080,3450
20240724,120600,3535330470,6090,6100,6110,6090,7858
20240724,120500,3487399890,6110,6120,6120,6100,20849
20240724,120400,3360049320,6140,6140,6140,6120,6219
20240724,120300,3321920620,6140,6150,6150,6140,3969
20240724,120200,3297542820,6160,6170,6170,6160,260
20240724,120100,3295940330,6160,6170,6170,6150,238
20240724,120000,3294473280,6170,6170,6170,6150,903
20240724,115900,3288914860,6170,6180,6180,6150,398
20240724,115800,3286467070,6170,6160,6180,6140,2828
20240724,115700,3269030950,6170,6150,6180,6140,8753
20240724,115600,3215204790,6140,6140,6140,6140,278
20240724,115500,3213497870,6140,6190,6200,6140,13269
20240724,115400,3131780360,6190,6190,6200,6190,923
20240724,115300,3126066780,6180,6180,6180,6180,250
20240724,115200,3124521780,6190,6220,6220,6190,14
20240724,115100,3124434850,6190,6220,6220,6190,1025
20240724,115000,3118088070,6200,6230,6230,6200,54
20240724,114900,3117752670,6230,6210,6230,6200,1031
20240724,114800,3111360390,6240,6210,6240,6200,3526
20240724,114700,3089411790,6240,6220,6240,6200,14
20240724,114600,3089324830,6220,6210,6240,6200,2484
20240724,114500,3073902210,6230,6210,6230,6210,461
20240724,114400,3071039380,6180,6180,6180,6180,0
20240724,114300,3071039380,6180,6200,6200,6180,1005
20240724,114200,3064816860,6200,6170,6200,6170,867
20240724,114100,3059460810,6160,6170,6170,6150,896
20240724,114000,3053938330,6170,6140,6180,6130,18137
20240724,113900,2942163030,6140,6190,6190,6140,16860
20240724,113800,2838476360,6190,6190,6190,6170,403
20240724,113700,2835983790,6190,6170,6190,6170,233
20240724,113600,2834541620,6170,6150,6200,6130,4618
20240724,113500,2806148310,6130,6170,6180,6100,22376
20240724,113400,2668887640,6180,6200,6220,6180,2445
20240724,113300,2653708790,6200,6220,6220,6200,843
20240724,113200,2648476730,6220,6200,6220,6200,1341
20240724,113100,2640146530,6200,6210,6210,6170,1043
20240724,113000,2633690670,6180,6210,6220,6180,3739
20240724,112900,2610507640,6210,6180,6210,6180,4879
20240724,112800,2580276060,6190,6180,6190,6180,2101
20240724,112700,2567288860,6180,6170,6180,6150,12754
20240724,112600,2488826120,6170,6210,6210,6160,10728
20240724,112500,2422560570,6210,6210,6210,6190,470
20240724,112400,2419646860,6200,6200,6210,6180,4924
20240724,112300,2389179420,6210,6240,6240,6180,13637
20240724,112200,2304595300,6240,6250,6260,6230,3472
20240724,112100,2282919360,6240,6260,6260,6240,3772
20240724,112000,2259341700,6270,6260,6270,6260,4597
20240724,111900,2230564460,6270,6290,6290,6270,8066
20240724,111800,2179920630,6300,6310,6310,6300,953
20240724,111700,2173912260,6310,6320,6320,6280,1469
20240724,111600,2164669730,6310,6290,6310,6290,2209
20240724,111500,2150761620,6290,6280,6290,6280,3065
20240724,111400,2131513400,6280,6270,6280,6270,1717
20240724,111300,2120746800,6260,6280,6280,6260,4067
20240724,111200,2095248830,6280,6300,6300,6280,2353
20240724,111100,2080471590,6300,6270,6300,6260,14418
20240724,111000,1989822390,6270,6290,6290,6260,7831
20240724,110900,1940655050,6300,6310,6330,6290,24465
20240724,110800,1786531840,6340,6340,6340,6300,30052
20240724,110700,1596754390,6340,6350,6360,6340,870
20240724,110600,1591238100,6360,6350,6360,6350,504
20240724,110500,1588037680,6360,6360,6360,6360,61
20240724,110400,1587649720,6360,6340,6360,6340,1602
20240724,110300,1577461020,6360,6360,6360,6360,0
20240724,110200,1577461020,6360,6340,6360,6340,928
20240724,110100,1571571570,6340,6350,6350,6330,325
20240724,110000,1569511180,6330,6330,6360,6330,898
20240724,105900,1563826780,6360,6360,6360,6330,502
20240724,105800,1560649060,6360,6320,6360,6320,900
20240724,105700,1554960980,6330,6350,6360,6330,544
20240724,105600,1551507910,6350,6330,6350,6320,1652
20240724,105500,1541043580,6350,6330,6350,6320,5372
20240724,105400,1507055230,6350,6350,6350,6350,5
20240724,105300,1507023480,6330,6330,6340,6320,4598
20240724,105200,1477929090,6330,6340,6340,6330,101
20240724,105100,1477289750,6330,6350,6350,6330,2160
20240724,105000,1463591200,6350,6360,6360,6350,152
20240724,104900,1462625990,6350,6360,6360,6350,501
20240724,104800,1459441630,6380,6370,6380,6370,203
20240724,104700,1458148510,6390,6390,6390,6380,9
20240724,104600,1458091020,6370,6380,6390,6370,21
20240724,104500,1457957070,6380,6380,6380,6380,5
20240724,104400,1457925170,6380,6350,6380,6340,177
20240724,104300,1456802550,6380,6380,6380,6380,0
20240724,104200,1456802550,6380,6380,6380,6380,1
20240724,104100,1456796170,6380,6370,6380,6330,5941
20240724,104000,1419098680,6370,6370,6370,6360,1802
20240724,103900,1407631970,6370,6370,6370,6370,4
20240724,103800,1407606490,6370,6380,6380,6370,401
20240724,103700,1405052110,6370,6370,6370,6370,1031
20240724,103600,1398484640,6370,6370,6380,6370,1323
20240724,103500,1390057120,6390,6370,6390,6370,604
20240724,103400,1386203600,6380,6400,6400,6380,3375
20240724,103300,1364663010,6400,6400,6400,6400,0
20240724,103200,1364663010,6400,6400,6400,6400,0
20240724,103100,1364663010,6400,6390,6400,6390,667
20240724,103000,1360399310,6400,6410,6410,6400,31
20240724,102900,1360200700,6420,6390,6450,6390,1873
20240724,102800,1348188900,6390,6390,6390,6390,53
20240724,102700,1347850230,6390,6360,6390,6360,51
20240724,102600,1347525840,6390,6360,6390,6360,182
20240724,102500,1346365260,6390,6390,6390,6360,1696
20240724,102400,1335548070,6390,6360,6390,6360,2096
20240724,102300,1322157630,6370,6390,6400,6370,3539
20240724,102200,1299562290,6370,6390,6390,6370,219
20240724,102100,1298167240,6390,6360,6390,6360,689
20240724,102000,1293781970,6390,6360,6390,6360,1237
20240724,101900,1285912580,6360,6350,6360,6350,55
20240724,101800,1285563320,6360,6360,6360,6360,28
20240724,101700,1285385240,6350,6340,6350,6330,1911
20240724,101600,1273253610,6350,6330,6350,6330,224
20240724,101500,1271835210,6330,6320,6350,6320,128
20240724,101400,1271025080,6320,6310,6320,6300,9407
20240724,101300,1211685080,6320,6350,6350,6310,5460
20240724,101200,1177175770,6340,6350,6360,6320,2925
20240724,101100,1158632890,6350,6350,6350,6350,345
20240724,101000,1156442140,6360,6360,6360,6360,0
20240724,100900,1156442140,6360,6360,6390,6360,59
20240724,100800,1156066870,6360,6360,6390,6360,433
20240724,100700,1153308340,6390,6390,6390,6340,359
20240724,100600,1151016790,6370,6350,6370,6350,4318
20240724,100500,1123568150,6340,6350,6350,6340,121
20240724,100400,1122800000,6360,6360,6360,6360,112
20240724,100300,1122087680,6320,6360,6360,6290,18821
20240724,100200,1002966790,6370,6370,6390,6370,1327
20240724,100100,994511870,6360,6400,6420,6360,3735
20240724,100000,970705130,6400,6420,6420,6400,5545
20240724,095900,935197000,6430,6450,6450,6410,1032
20240724,095800,928576410,6450,6450,6450,6430,201
20240724,095700,927282960,6450,6450,6450,6450,2
20240724,095600,927270060,6460,6470,6470,6410,1454
20240724,095500,917934900,6470,6440,6470,6430,1141
20240724,095400,910589430,6440,6480,6480,6440,89
20240724,095300,910012750,6480,6440,6480,6440,4501
20240724,095200,880893280,6440,6470,6470,6440,2680
20240724,095100,863625210,6460,6470,6470,6460,2201
20240724,095000,849406230,6470,6470,6470,6450,6
20240724,094900,849367490,6450,6450,6450,6450,225
20240724,094800,847916240,6450,6470,6480,6440,476
20240724,094700,844842890,6470,6480,6480,6450,5471
20240724,094600,809532650,6480,6490,6490,6480,2846
20240724,094500,791090190,6480,6480,6480,6460,1474
20240724,094400,781554870,6480,6470,6480,6470,315
20240724,094300,779515320,6470,6470,6480,6470,1096
20240724,094200,772414190,6500,6480,6500,6470,1791
20240724,094100,760826320,6470,6490,6490,6470,4125
20240724,094000,734109230,6490,6490,6500,6490,1759
20240724,093900,722693310,6500,6500,6510,6500,1289
20240724,093800,714314490,6490,6510,6510,6490,105
20240724,093700,713632940,6500,6490,6500,6480,1360
20240724,093600,704796270,6480,6480,6480,6480,37
20240724,093500,704556510,6480,6480,6480,6480,20
20240724,093400,704426910,6480,6480,6480,6480,15
20240724,093300,704329710,6480,6480,6480,6480,1145
20240724,093200,696910110,6480,6500,6500,6480,6207
20240724,093100,656601280,6510,6530,6530,6510,5791
20240724,093000,618880550,6530,6530,6540,6520,621
20240724,092900,614825390,6520,6520,6520,6510,1311
20240724,092800,606279970,6510,6510,6510,6510,1099
20240724,092700,599125480,6510,6510,6510,6510,1217
20240724,092600,591202810,6510,6500,6510,6500,525
20240724,092500,587788210,6490,6510,6530,6490,2025
20240724,092400,574593160,6510,6490,6510,6490,2869
20240724,092300,555928360,6500,6500,6500,6490,1124
20240724,092200,548628030,6490,6500,6520,6490,3402
20240724,092100,526493490,6500,6470,6500,6470,1022
20240724,092000,519851150,6470,6470,6470,6470,30
20240724,091900,519657050,6490,6470,6490,6470,1677
20240724,091800,508790520,6480,6470,6480,6470,481
20240724,091700,505678400,6470,6460,6470,6460,314
20240724,091600,503646840,6460,6460,6460,6460,0
20240724,091500,503646840,6460,6460,6460,6460,2036
20240724,091400,490494280,6460,6440,6470,6440,1218
20240724,091300,482626320,6460,6440,6460,6420,386
20240724,091200,480140340,6440,6450,6450,6410,10352
20240724,091100,413515060,6450,6460,6460,6450,2499
20240724,091000,397392480,6450,6440,6450,6430,1110
20240724,090900,390253760,6460,6460,6460,6460,1210
20240724,090800,382437160,6460,6430,6460,6430,3244
20240724,090700,361543940,6400,6480,6480,6400,12529
20240724,090600,281066060,6490,6460,6510,6460,2712
20240724,090500,263460090,6460,6470,6510,6460,2455
20240724,090400,247512250,6470,6430,6470,6330,9788
20240724,090300,184811570,6460,6480,6500,6430,7167
20240724,090200,138562690,6480,6470,6520,6470,7048
20240724,090100,92751160,6480,6560,6560,6460,4888
20240724,090000,61016950,6560,6560,6560,6500,9313