stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,200400,9240394880,6070,6070,6070,6070,16394
20240730,200300,9240394880,6070,6070,6070,6070,0
20240730,200200,9240394880,6070,6070,6070,6070,0
20240730,200100,9240394880,6070,6070,6070,6070,0
20240730,200000,9240394880,6070,6070,6070,6070,0
20240730,195900,9240394880,6070,6070,6070,6070,0
20240730,195800,9240394880,6070,6070,6070,6070,0
20240730,195700,9240394880,6070,6070,6070,6070,0
20240730,195600,9240394880,6070,6070,6070,6070,0
20240730,195500,9240394880,6070,6070,6070,6070,0
20240730,195400,9240394880,6070,6070,6070,6070,0
20240730,195300,9240394880,6070,6070,6070,6070,0
20240730,195200,9240394880,6070,6070,6070,6070,0
20240730,195100,9240394880,6070,6070,6070,6070,0
20240730,195000,9240394880,6070,6070,6070,6070,0
20240730,194900,9240394880,6070,6070,6070,6070,0
20240730,194800,9240394880,6070,6070,6070,6070,0
20240730,194700,9240394880,6070,6070,6070,6070,0
20240730,194600,9240394880,6070,6070,6070,6070,0
20240730,194500,9240394880,6070,6070,6070,6070,0
20240730,194400,9240394880,6070,6070,6070,6070,0
20240730,194300,9240394880,6070,6070,6070,6070,0
20240730,194200,9240394880,6070,6070,6070,6070,0
20240730,194100,9240394880,6070,6070,6070,6070,0
20240730,194000,9240394880,6070,6070,6070,6070,0
20240730,193900,9240394880,6070,6070,6070,6070,0
20240730,193800,9240394880,6070,6070,6070,6070,0
20240730,193700,9240394880,6070,6070,6070,6070,0
20240730,193600,9240394880,6070,6070,6070,6070,0
20240730,193500,9240394880,6070,6070,6070,6070,0
20240730,193400,9240394880,6070,6070,6070,6070,16394
20240730,193300,9240394880,6070,6070,6070,6070,0
20240730,193200,9240394880,6070,6070,6070,6070,0
20240730,193100,9240394880,6070,6070,6070,6070,0
20240730,193000,9240394880,6070,6070,6070,6070,0
20240730,192900,9240394880,6070,6070,6070,6070,0
20240730,192800,9240394880,6070,6070,6070,6070,0
20240730,192700,9240394880,6070,6070,6070,6070,0
20240730,192600,9240394880,6070,6070,6070,6070,0
20240730,192500,9240394880,6070,6070,6070,6070,0
20240730,192400,9240394880,6070,6070,6070,6070,0
20240730,192300,9240394880,6070,6070,6070,6070,0
20240730,192200,9240394880,6070,6070,6070,6070,0
20240730,192100,9240394880,6070,6070,6070,6070,0
20240730,192000,9240394880,6070,6070,6070,6070,0
20240730,191900,9240394880,6070,6070,6070,6070,0
20240730,191800,9240394880,6070,6070,6070,6070,0
20240730,191700,9240394880,6070,6070,6070,6070,0
20240730,191600,9240394880,6070,6070,6070,6070,0
20240730,191500,9240394880,6070,6070,6070,6070,0
20240730,191400,9240394880,6070,6070,6070,6070,0
20240730,191300,9240394880,6070,6070,6070,6070,0
20240730,191200,9240394880,6070,6070,6070,6070,0
20240730,191100,9240394880,6070,6070,6070,6070,0
20240730,191000,9240394880,6070,6070,6070,6070,0
20240730,190900,9240394880,6070,6070,6070,6070,0
20240730,190800,9240394880,6070,6070,6070,6070,0
20240730,190700,9240394880,6070,6070,6070,6070,0
20240730,190600,9240394880,6070,6070,6070,6070,0
20240730,190500,9240394880,6070,6070,6070,6070,0
20240730,190400,9240394880,6070,6070,6070,6070,16394
20240730,190300,9240394880,6070,6070,6070,6070,0
20240730,190200,9240394880,6070,6070,6070,6070,0
20240730,190100,9240394880,6070,6070,6070,6070,0
20240730,190000,9240394880,6070,6070,6070,6070,0
20240730,185900,9240394880,6070,6070,6070,6070,0
20240730,185800,9240394880,6070,6070,6070,6070,0
20240730,185700,9240394880,6070,6070,6070,6070,0
20240730,185600,9240394880,6070,6070,6070,6070,0
20240730,185500,9240394880,6070,6070,6070,6070,0
20240730,185400,9240394880,6070,6070,6070,6070,0
20240730,185300,9240394880,6070,6070,6070,6070,0
20240730,185200,9240394880,6070,6070,6070,6070,0
20240730,185100,9240394880,6070,6070,6070,6070,0
20240730,185000,9240394880,6070,6070,6070,6070,0
20240730,184900,9240394880,6070,6070,6070,6070,0
20240730,184800,9240394880,6070,6070,6070,6070,0
20240730,184700,9240394880,6070,6070,6070,6070,0
20240730,184600,9240394880,6070,6070,6070,6070,0
20240730,184500,9240394880,6070,6070,6070,6070,0
20240730,184400,9240394880,6070,6070,6070,6070,0
20240730,184300,9240394880,6070,6070,6070,6070,0
20240730,184200,9240394880,6070,6070,6070,6070,0
20240730,184100,9240394880,6070,6070,6070,6070,0
20240730,184000,9240394880,6070,6070,6070,6070,0
20240730,183900,9240394880,6070,6070,6070,6070,0
20240730,183800,9240394880,6070,6070,6070,6070,0
20240730,183700,9240394880,6070,6070,6070,6070,0
20240730,183600,9240394880,6070,6070,6070,6070,0
20240730,183500,9240394880,6070,6070,6070,6070,0
20240730,183400,9240394880,6070,6070,6070,6070,16394
20240730,183300,9240394880,6070,6070,6070,6070,0
20240730,183200,9240394880,6070,6070,6070,6070,0
20240730,183100,9240394880,6070,6070,6070,6070,0
20240730,183000,9240394880,6070,6070,6070,6070,0
20240730,182900,9240394880,6070,6070,6070,6070,0
20240730,182800,9240394880,6070,6070,6070,6070,0
20240730,182700,9240394880,6070,6070,6070,6070,0
20240730,182600,9240394880,6070,6070,6070,6070,0
20240730,182500,9240394880,6070,6070,6070,6070,0
20240730,182400,9240394880,6070,6070,6070,6070,0
20240730,182300,9240394880,6070,6070,6070,6070,0
20240730,182200,9240394880,6070,6070,6070,6070,0
20240730,182100,9240394880,6070,6070,6070,6070,0
20240730,182000,9240394880,6070,6070,6070,6070,0
20240730,181900,9240394880,6070,6070,6070,6070,0
20240730,181800,9240394880,6070,6070,6070,6070,0
20240730,181700,9240394880,6070,6070,6070,6070,0
20240730,181600,9240394880,6070,6070,6070,6070,0
20240730,181500,9240394880,6070,6070,6070,6070,0
20240730,181400,9240394880,6070,6070,6070,6070,0
20240730,181300,9240394880,6070,6070,6070,6070,0
20240730,181200,9240394880,6070,6070,6070,6070,0
20240730,181100,9240394880,6070,6070,6070,6070,0
20240730,181000,9240394880,6070,6070,6070,6070,0
20240730,180900,9240394880,6070,6070,6070,6070,0
20240730,180800,9240394880,6070,6070,6070,6070,0
20240730,180700,9240394880,6070,6070,6070,6070,0
20240730,180600,9240394880,6070,6070,6070,6070,0
20240730,180500,9240394880,6070,6070,6070,6070,0
20240730,180400,9240394880,6070,6070,6070,6070,16394
20240730,180300,9240394880,6070,6070,6070,6070,0
20240730,180200,9240394880,6070,6070,6070,6070,0
20240730,180100,9240394880,6070,6070,6070,6070,0
20240730,180000,9240394880,6070,6070,6070,6070,0
20240730,175900,9240394880,6070,6070,6070,6070,0
20240730,175800,9240394880,6070,6070,6070,6070,0
20240730,175700,9240394880,6070,6070,6070,6070,0
20240730,175600,9240394880,6070,6070,6070,6070,0
20240730,175500,9240394880,6070,6070,6070,6070,0
20240730,175400,9240394880,6070,6070,6070,6070,0
20240730,175300,9240394880,6070,6070,6070,6070,0
20240730,175200,9240394880,6070,6070,6070,6070,0
20240730,175100,9240394880,6070,6070,6070,6070,0
20240730,175000,9240394880,6070,6070,6070,6070,0
20240730,174900,9240394880,6070,6070,6070,6070,0
20240730,174800,9240394880,6070,6070,6070,6070,0
20240730,174700,9240394880,6070,6070,6070,6070,0
20240730,174600,9240394880,6070,6070,6070,6070,0
20240730,174500,9240394880,6070,6070,6070,6070,0
20240730,174400,9240394880,6070,6070,6070,6070,0
20240730,174300,9240394880,6070,6070,6070,6070,0
20240730,174200,9240394880,6070,6070,6070,6070,0
20240730,174100,9240394880,6070,6070,6070,6070,0
20240730,174000,9240394880,6070,6070,6070,6070,0
20240730,173900,9240394880,6070,6070,6070,6070,0
20240730,173800,9240394880,6070,6070,6070,6070,0
20240730,173700,9240394880,6070,6070,6070,6070,0
20240730,173600,9240394880,6070,6070,6070,6070,0
20240730,173500,9240394880,6070,6070,6070,6070,0
20240730,173400,9240394880,6070,6070,6070,6070,16394
20240730,173300,9240394880,6070,6070,6070,6070,0
20240730,173200,9240394880,6070,6070,6070,6070,0
20240730,173100,9240394880,6070,6070,6070,6070,0
20240730,173000,9240394880,6070,6070,6070,6070,0
20240730,172900,9240394880,6070,6070,6070,6070,0
20240730,172800,9240394880,6070,6070,6070,6070,0
20240730,172700,9240394880,6070,6070,6070,6070,0
20240730,172600,9240394880,6070,6070,6070,6070,0
20240730,172500,9240394880,6070,6070,6070,6070,0
20240730,172400,9240394880,6070,6070,6070,6070,0
20240730,172300,9240394880,6070,6070,6070,6070,0
20240730,172200,9240394880,6070,6070,6070,6070,0
20240730,172100,9240394880,6070,6070,6070,6070,0
20240730,172000,9240394880,6070,6070,6070,6070,0
20240730,171900,9240394880,6070,6070,6070,6070,0
20240730,171800,9240394880,6070,6070,6070,6070,0
20240730,171700,9240394880,6070,6070,6070,6070,0
20240730,171600,9240394880,6070,6070,6070,6070,0
20240730,171500,9240394880,6070,6070,6070,6070,0
20240730,171400,9240394880,6070,6070,6070,6070,0
20240730,171300,9240394880,6070,6070,6070,6070,0
20240730,171200,9240394880,6070,6070,6070,6070,0
20240730,171100,9240394880,6070,6070,6070,6070,0
20240730,171000,9240394880,6070,6070,6070,6070,0
20240730,170900,9240394880,6070,6070,6070,6070,0
20240730,170800,9240394880,6070,6070,6070,6070,0
20240730,170700,9240394880,6070,6070,6070,6070,0
20240730,170600,9240394880,6070,6070,6070,6070,0
20240730,170500,9240394880,6070,6070,6070,6070,0
20240730,170400,9240394880,6070,6070,6070,6070,16394
20240730,170300,9240394880,6070,6070,6070,6070,0
20240730,170200,9240394880,6070,6070,6070,6070,0
20240730,170100,9240394880,6070,6070,6070,6070,0
20240730,170000,9240394880,6070,6070,6070,6070,0
20240730,165900,9240394880,6070,6070,6070,6070,0
20240730,165800,9240394880,6070,6070,6070,6070,0
20240730,165700,9240394880,6070,6070,6070,6070,0
20240730,165600,9240394880,6070,6070,6070,6070,0
20240730,165500,9240394880,6070,6070,6070,6070,0
20240730,165400,9240394880,6070,6070,6070,6070,0
20240730,165300,9240394880,6070,6070,6070,6070,0
20240730,165200,9240394880,6070,6070,6070,6070,0
20240730,165100,9240394880,6070,6070,6070,6070,0
20240730,165000,9240394880,6070,6070,6070,6070,0
20240730,164900,9240394880,6070,6070,6070,6070,0
20240730,164800,9240394880,6070,6070,6070,6070,0
20240730,164700,9240394880,6070,6070,6070,6070,0
20240730,164600,9240394880,6070,6070,6070,6070,0
20240730,164500,9240394880,6070,6070,6070,6070,0
20240730,164400,9240394880,6070,6070,6070,6070,0
20240730,164300,9240394880,6070,6070,6070,6070,0
20240730,164200,9240394880,6070,6070,6070,6070,0
20240730,164100,9240394880,6070,6070,6070,6070,0
20240730,164000,9240394880,6070,6070,6070,6070,0
20240730,163900,9240394880,6070,6070,6070,6070,0
20240730,163800,9240394880,6070,6070,6070,6070,0
20240730,163700,9240394880,6070,6070,6070,6070,0
20240730,163600,9240394880,6070,6070,6070,6070,0
20240730,163500,9240394880,6070,6070,6070,6070,0
20240730,163400,9240394880,6070,6070,6070,6070,16394
20240730,163300,9240394880,6070,6070,6070,6070,0
20240730,163200,9240394880,6070,6070,6070,6070,0
20240730,163100,9240394880,6070,6070,6070,6070,0
20240730,163000,9240394880,6070,6070,6070,6070,0
20240730,162900,9240394880,6070,6070,6070,6070,0
20240730,162800,9240394880,6070,6070,6070,6070,0
20240730,162700,9240394880,6070,6070,6070,6070,0
20240730,162600,9240394880,6070,6070,6070,6070,0
20240730,162500,9240394880,6070,6070,6070,6070,0
20240730,162400,9240394880,6070,6070,6070,6070,0
20240730,162300,9240394880,6070,6070,6070,6070,0
20240730,162200,9240394880,6070,6070,6070,6070,0
20240730,162100,9240394880,6070,6070,6070,6070,0
20240730,162000,9240394880,6070,6070,6070,6070,0
20240730,161900,9240394880,6070,6070,6070,6070,0
20240730,161800,9240394880,6070,6070,6070,6070,0
20240730,161700,9240394880,6070,6070,6070,6070,0
20240730,161600,9240394880,6070,6070,6070,6070,0
20240730,161500,9240394880,6070,6070,6070,6070,0
20240730,161400,9240394880,6070,6070,6070,6070,0
20240730,161300,9240394880,6070,6070,6070,6070,0
20240730,161200,9240394880,6070,6070,6070,6070,0
20240730,161100,9240394880,6070,6070,6070,6070,0
20240730,161000,9240394880,6070,6070,6070,6070,0
20240730,160900,9240394880,6070,6070,6070,6070,0
20240730,160800,9240394880,6070,6070,6070,6070,0
20240730,160700,9240394880,6070,6070,6070,6070,0
20240730,160600,9240394880,6070,6070,6070,6070,0
20240730,160500,9240394880,6070,6070,6070,6070,0
20240730,160400,9240394880,6070,6070,6070,6070,16394
20240730,160300,9240394880,6070,6070,6070,6070,0
20240730,160200,9240394880,6070,6070,6070,6070,0
20240730,160100,9240394880,6070,6070,6070,6070,0
20240730,160000,9240394880,6070,6070,6070,6070,0
20240730,155900,9240394880,6070,6070,6070,6070,0
20240730,155800,9240394880,6070,6070,6070,6070,0
20240730,155700,9240394880,6070,6070,6070,6070,0
20240730,155600,9240394880,6070,6070,6070,6070,0
20240730,155500,9240394880,6070,6070,6070,6070,0
20240730,155400,9240394880,6070,6070,6070,6070,0
20240730,155300,9240394880,6070,6070,6070,6070,0
20240730,155200,9240394880,6070,6070,6070,6070,0
20240730,155100,9240394880,6070,6070,6070,6070,0
20240730,155000,9240394880,6070,6070,6070,6070,0
20240730,154900,9240394880,6070,6070,6070,6070,0
20240730,154800,9240394880,6070,6070,6070,6070,0
20240730,154700,9240394880,6070,6070,6070,6070,0
20240730,154600,9240394880,6070,6070,6070,6070,0
20240730,154500,9240394880,6070,6070,6070,6070,0
20240730,154400,9240394880,6070,6070,6070,6070,0
20240730,154300,9240394880,6070,6070,6070,6070,0
20240730,154200,9240394880,6070,6070,6070,6070,0
20240730,154100,9240394880,6070,6070,6070,6070,0
20240730,154000,9240394880,6070,6070,6070,6070,0
20240730,153900,9240394880,6070,6070,6070,6070,0
20240730,153800,9240394880,6070,6070,6070,6070,0
20240730,153700,9240394880,6070,6070,6070,6070,0
20240730,153600,9240394880,6070,6070,6070,6070,0
20240730,153500,9240394880,6070,6070,6070,6070,0
20240730,153400,9240394880,6070,6070,6070,6070,16394
20240730,153300,9240394880,6070,6070,6070,6070,0
20240730,153200,9240394880,6070,6070,6070,6070,0
20240730,153100,9240394880,6070,6070,6070,6070,0
20240730,153000,9240394880,6070,6070,6070,6070,16394
20240730,152900,9140883300,6070,6070,6070,6070,0
20240730,152800,9140883300,6070,6070,6070,6070,0
20240730,152700,9140883300,6070,6070,6070,6070,0
20240730,152600,9140883300,6070,6070,6070,6070,0
20240730,152500,9140883300,6070,6070,6070,6070,0
20240730,152400,9140883300,6070,6070,6070,6070,0
20240730,152300,9140883300,6070,6070,6070,6070,0
20240730,152200,9140883300,6070,6070,6070,6070,0
20240730,152100,9140883300,6070,6070,6070,6070,0
20240730,152000,9140883300,6070,6070,6070,6070,0
20240730,151900,9140883300,6070,6070,6070,6060,2977
20240730,151800,9122813920,6060,6050,6060,6050,2917
20240730,151700,9105146700,6050,6040,6060,6040,809
20240730,151600,9100252400,6040,6050,6050,6040,882
20240730,151500,9094924120,6050,6040,6050,6040,2069
20240730,151400,9082425350,6020,6040,6040,6020,1245
20240730,151300,9074918060,6030,6040,6050,6030,1255
20240730,151200,9067339800,6030,6050,6060,6030,2359
20240730,151100,9053087060,6060,6050,6060,6050,1010
20240730,151000,9046976460,6030,6050,6050,6030,2499
20240730,150900,9031886000,6040,6050,6050,6040,408
20240730,150800,9029419600,6060,6060,6060,6060,360
20240730,150700,9027238000,6070,6060,6070,6060,101
20240730,150600,9026625930,6060,6070,6070,6060,1619
20240730,150500,9016808600,6070,6070,6070,6060,464
20240730,150400,9013993800,6060,6050,6070,6050,1371
20240730,150300,9005686110,6050,6060,6060,6050,732
20240730,150200,9001256190,6060,6060,6060,6060,800
20240730,150100,8996408190,6060,6050,6060,6050,35
20240730,150000,8996196100,6050,6050,6050,6050,322
20240730,145900,8994248000,6050,6050,6050,6050,30
20240730,145800,8994066500,6050,6040,6050,6040,2214
20240730,145700,8980693930,6040,6030,6040,6030,1785
20240730,145600,8969923690,6030,6020,6030,6020,373
20240730,145500,8967674520,6020,6030,6030,6020,483
20240730,145400,8964766660,6030,6020,6030,6020,416
20240730,145300,8962262230,6020,6050,6050,6020,566
20240730,145200,8958852930,6050,6030,6050,6020,6428
20240730,145100,8920127130,6030,6030,6030,6030,141
20240730,145000,8919276900,6030,6030,6030,6030,719
20240730,144900,8914941330,6030,6050,6050,6030,236
20240730,144800,8913515930,6020,6030,6030,6020,220
20240730,144700,8912190930,6030,6050,6050,6030,4003
20240730,144600,8888042460,6040,6040,6050,6040,769
20240730,144500,8883396040,6040,6040,6040,6030,250
20240730,144400,8881886760,6040,6040,6040,6040,20
20240730,144300,8881765960,6040,6040,6040,6040,744
20240730,144200,8877272200,6040,6050,6050,6040,2268
20240730,144100,8863573330,6050,6050,6060,6050,804
20240730,144000,8858709120,6060,6040,6060,6040,817
20240730,143900,8853771210,6050,6050,6050,6040,76
20240730,143800,8853311510,6040,6040,6040,6040,658
20240730,143700,8849337190,6050,6050,6050,6050,710
20240730,143600,8845041690,6050,6050,6050,6050,68
20240730,143500,8844630290,6050,6050,6050,6040,1431
20240730,143400,8835977440,6050,6060,6060,6050,419
20240730,143300,8833442390,6030,6050,6060,6030,628
20240730,143200,8829647000,6070,6070,6070,6050,231
20240730,143100,8828244850,6070,6070,6070,6060,828
20240730,143000,8823225140,6060,6070,6070,6060,562
20240730,142900,8819814880,6070,6080,6080,6070,444
20240730,142800,8817117960,6070,6070,6070,6070,643
20240730,142700,8813214950,6070,6050,6070,6050,422
20240730,142600,8810659810,6070,6070,6070,6070,0
20240730,142500,8810659810,6070,6070,6070,6070,67
20240730,142400,8810253120,6060,6060,6060,6060,0
20240730,142300,8810253120,6060,6060,6060,6060,10
20240730,142200,8810192520,6070,6070,6070,6040,412
20240730,142100,8807702030,6070,6050,6070,6050,803
20240730,142000,8802843860,6050,6070,6080,6040,953
20240730,141900,8797065500,6040,6080,6080,6040,2098
20240730,141800,8784330060,6080,6060,6080,6060,1565
20240730,141700,8774834270,6060,6060,6060,6050,1653
20240730,141600,8764817190,6040,6060,6060,6040,742
20240730,141500,8760331110,6070,6060,6070,6060,1569
20240730,141400,8750812040,6050,6050,6050,6050,104
20240730,141300,8750182840,6050,6050,6050,6050,0
20240730,141200,8750182840,6050,6050,6050,6050,300
20240730,141100,8748367840,6050,6030,6050,6030,267
20240730,141000,8746756530,6050,6030,6050,6030,532
20240730,140900,8743543390,6030,6030,6030,6030,160
20240730,140800,8742578590,6050,6050,6050,6050,106
20240730,140700,8741937290,6030,6030,6030,6020,770
20240730,140600,8737299590,6030,6050,6050,6030,400
20240730,140500,8734887190,6050,6030,6050,6030,201
20240730,140400,8733673560,6040,6040,6040,6040,158
20240730,140300,8732719240,6040,6050,6050,6030,122
20240730,140200,8731983280,6050,6060,6060,6050,9
20240730,140100,8731928820,6060,6060,6060,6060,66
20240730,140000,8731528860,6070,6070,6070,6070,99
20240730,135900,8730927930,6070,6060,6070,6060,136
20240730,135800,8730103180,6060,6050,6060,6050,900
20240730,135700,8724649830,6020,6030,6030,6020,1659
20240730,135600,8714657760,6030,6050,6050,6030,753
20240730,135500,8710110550,6060,6060,6060,6060,350
20240730,135400,8707989550,6060,6060,6060,6060,250
20240730,135300,8706474550,6050,6040,6050,6040,1286
20240730,135200,8698699600,6050,6040,6050,6040,756
20240730,135100,8694129010,6030,6030,6030,6030,2088
20240730,135000,8681538370,6020,6040,6040,6020,790
20240730,134900,8676776230,6040,6040,6040,6020,114
20240730,134800,8676087910,6050,6020,6050,6020,101
20240730,134700,8675478840,6050,6060,6060,6020,1270
20240730,134600,8667831390,6020,6060,6060,6020,1510
20240730,134500,8658728560,6040,6040,6040,6040,2514
20240730,134400,8643544000,6040,6050,6050,6040,104
20240730,134300,8642915000,6050,6050,6050,6040,176
20240730,134200,8641851750,6050,6050,6050,6050,112
20240730,134100,8641174150,6040,6040,6040,6040,926
20240730,134000,8635581110,6060,6040,6060,6040,732
20240730,133900,8631158510,6050,6060,6060,6050,2241
20240730,133800,8617591390,6060,6060,6060,6060,1
20240730,133700,8617585330,6050,6060,6060,6050,1680
20240730,133600,8607421160,6060,6080,6080,6060,5
20240730,133500,8607390810,6070,6070,6070,6060,1128
20240730,133400,8600547890,6060,6060,6060,6060,301
20240730,133300,8598723830,6080,6060,6080,6060,253
20240730,133200,8597189310,6070,6080,6080,6070,1526
20240730,133100,8587926390,6070,6080,6080,6070,147
20240730,133000,8587032670,6080,6060,6080,6060,666
20240730,132900,8582995410,6070,6070,6070,6070,150
20240730,132800,8582084910,6070,6070,6070,6070,100
20240730,132700,8581477910,6080,6080,6090,6080,232
20240730,132600,8580067210,6060,6070,6070,6060,101
20240730,132500,8579454150,6080,6080,6080,6080,538
20240730,132400,8576183110,6080,6080,6080,6080,138
20240730,132300,8575344070,6080,6050,6090,6050,1706
20240730,132200,8564982990,6050,6060,6070,6050,7
20240730,132100,8564940570,6060,6060,6060,6050,1099
20240730,132000,8558287610,6080,6080,6090,6070,3570
20240730,131900,8536611180,6090,6080,6090,6080,631
20240730,131800,8532774690,6080,6080,6080,6080,236
20240730,131700,8531339810,6080,6080,6080,6080,472
20240730,131600,8528470050,6080,6070,6080,6070,155
20240730,131500,8527528450,6060,6060,6060,6060,500
20240730,131400,8524498450,6050,6070,6070,6050,55
20240730,131300,8524164620,6070,6050,6070,6050,261
20240730,131200,8522584250,6040,6050,6050,6040,50
20240730,131100,8522281910,6040,6060,6060,6040,135
20240730,131000,8521464000,6070,6070,6070,6030,1692
20240730,130900,8511216800,6050,6060,6060,6050,501
20240730,130800,8508183740,6060,6060,6060,6060,21
20240730,130700,8508056480,6050,6030,6050,6030,469
20240730,130600,8505219050,6050,6020,6050,6020,458
20240730,130500,8502457080,6020,6030,6030,6020,368
20240730,130400,8500238350,6030,6040,6040,6030,197
20240730,130300,8499050140,6040,6050,6050,6040,156
20240730,130200,8498107250,6050,6040,6050,6040,100
20240730,130100,8497503240,6030,6040,6040,6030,582
20240730,130000,8493991360,6050,6080,6080,6050,1271
20240730,125900,8486286560,6080,6070,6080,6070,1678
20240730,125800,8476092080,6070,6060,6070,6060,614
20240730,125700,8472369710,6050,6040,6050,6040,2539
20240730,125600,8457014140,6040,6030,6040,6030,136
20240730,125500,8456193210,6020,6010,6020,6010,116
20240730,125400,8455495390,6010,6020,6020,6010,5
20240730,125300,8455465310,6020,6020,6020,6020,16
20240730,125200,8455368990,6020,6010,6020,5990,2316
20240730,125100,8441487360,6020,6020,6020,6020,350
20240730,125000,8439380360,6020,6020,6020,6020,101
20240730,124900,8438772340,6000,6020,6020,6000,487
20240730,124800,8435846540,6020,6020,6020,6020,0
20240730,124700,8435846540,6020,6020,6020,5990,32
20240730,124600,8435654800,5980,6010,6010,5980,2914
20240730,124500,8418177480,6020,6020,6020,6020,92
20240730,124400,8417623640,6020,6010,6020,6010,3
20240730,124300,8417605600,6020,6010,6020,6000,1500
20240730,124200,8408594600,6020,6010,6020,6010,847
20240730,124100,8403504120,6010,6000,6010,6000,17
20240730,124000,8403402110,5980,6030,6040,5980,3903
20240730,123900,8380009050,6040,6030,6040,6030,378
20240730,123800,8377729700,6030,6020,6030,6020,255
20240730,123700,8376193940,6030,6030,6030,6030,741
20240730,123600,8371725710,6030,6000,6030,6000,1380
20240730,123500,8363438290,6000,5990,6000,5970,738
20240730,123400,8359024360,5980,5980,6010,5970,3521
20240730,123300,8337984560,5980,5990,6000,5980,4745
20240730,123200,8309596570,6010,6020,6020,5990,3215
20240730,123100,8290333900,6020,6000,6020,6000,247
20240730,123000,8288849900,6010,5990,6020,5990,203
20240730,122900,8287629900,6020,6000,6020,5990,840
20240730,122800,8282588730,6020,6020,6020,5990,3117
20240730,122700,8263887980,6020,6020,6020,6020,31
20240730,122600,8263701360,6030,6020,6030,5990,3831
20240730,122500,8240706160,6030,6030,6030,6020,1545
20240730,122400,8231403550,6030,6020,6030,6020,502
20240730,122300,8228376500,6030,6030,6030,6010,926
20240730,122200,8222799590,6020,6020,6040,6020,1168
20240730,122100,8215766630,6040,6040,6040,6040,65
20240730,122000,8215374030,6000,6030,6040,6000,7005
20240730,121900,8173289010,6040,6050,6050,6030,134
20240730,121800,8172479520,6020,6030,6070,6010,9400
20240730,121700,8115871100,6030,6060,6060,6030,3352
20240730,121600,8095619560,6060,6050,6060,6050,1160
20240730,121500,8088601550,6060,6060,6070,6050,342
20240730,121400,8086529510,6080,6080,6080,6060,428
20240730,121300,8083933270,6090,6060,6090,6050,368
20240730,121200,8081703690,6070,6050,6070,6040,6815
20240730,121100,8040489300,6050,6090,6090,6050,8030
20240730,121000,7991795050,6090,6090,6090,6090,0
20240730,120900,7991795050,6090,6080,6090,6080,351
20240730,120800,7989659760,6080,6080,6090,6080,528
20240730,120700,7986447410,6090,6080,6090,6080,1454
20240730,120600,7977606440,6060,6060,6080,6060,1343
20240730,120500,7969460500,6060,6060,6060,6060,2
20240730,120400,7969448380,6060,6070,6070,6060,1393
20240730,120300,7960999290,6070,6080,6080,6070,1490
20240730,120200,7951949990,6080,6080,6080,6080,330
20240730,120100,7949943590,6070,6080,6080,6070,1927
20240730,120000,7938228990,6070,6070,6080,6070,731
20240730,115900,7933789530,6070,6060,6070,6050,875
20240730,115800,7928492340,6060,6060,6060,6060,313
20240730,115700,7926595560,6060,6070,6070,6050,3474
20240730,115600,7905529570,6080,6080,6090,6080,174
20240730,115500,7904471640,6090,6080,6090,6080,2
20240730,115400,7904459470,6090,6070,6090,6070,1497
20240730,115300,7895369790,6070,6080,6090,6070,1846
20240730,115200,7884156280,6070,6070,6080,6070,1981
20240730,115100,7872116770,6070,6100,6110,6070,5805
20240730,115000,7836777110,6110,6100,6110,6090,2056
20240730,114900,7824240420,6110,6130,6130,6110,1146
20240730,114800,7817237800,6110,6120,6130,6110,1246
20240730,114700,7809617630,6120,6110,6140,6110,347
20240730,114600,7807491000,6110,6130,6130,6110,1808
20240730,114500,7796434670,6120,6110,6120,6110,672
20240730,114400,7792328020,6110,6120,6140,6110,2173
20240730,114300,7779046680,6110,6160,6160,6100,10580
20240730,114200,7714291680,6160,6140,6160,6140,1225
20240730,114100,7706755780,6140,6140,6140,6140,500
20240730,114000,7703685780,6150,6140,6150,6140,491
20240730,113900,7700667890,6140,6140,6150,6140,206
20240730,113800,7699403030,6150,6150,6150,6140,434
20240730,113700,7696735510,6150,6150,6150,6150,831
20240730,113600,7691624860,6150,6130,6150,6120,1387
20240730,113500,7683122860,6130,6140,6150,6130,1421
20240730,113400,7674398360,6150,6180,6180,6150,492
20240730,113300,7671369940,6180,6180,6180,6150,87
20240730,113200,7670832760,6150,6180,6180,6150,511
20240730,113100,7667675020,6140,6140,6180,6140,2332
20240730,113000,7653355540,6120,6170,6190,6120,8909
20240730,112900,7598661410,6170,6160,6190,6160,344
20240730,112800,7596541340,6200,6200,6200,6200,801
20240730,112700,7591575140,6160,6170,6200,6160,862
20240730,112600,7586252510,6170,6170,6200,6160,2106
20240730,112500,7573256100,6180,6180,6200,6170,2595
20240730,112400,7557223660,6180,6190,6210,6180,2142
20240730,112300,7543979190,6200,6190,6220,6190,227
20240730,112200,7542570480,6220,6190,6220,6190,365
20240730,112100,7540305740,6200,6200,6200,6190,896
20240730,112000,7534752540,6200,6200,6200,6200,800
20240730,111900,7529792540,6190,6180,6190,6180,842
20240730,111800,7524587640,6190,6200,6200,6190,406
20240730,111700,7522072320,6180,6200,6200,6180,1743
20240730,111600,7511293390,6200,6240,6240,6190,852
20240730,111500,7505996530,6240,6200,6240,6200,13986
20240730,111400,7418985130,6180,6200,6200,6160,1850
20240730,111300,7407577220,6160,6170,6200,6160,604
20240730,111200,7403852790,6210,6160,6220,6160,4201
20240730,111100,7377801460,6170,6180,6190,6160,1979
20240730,111000,7365593790,6180,6200,6200,6180,332
20240730,110900,7363538840,6200,6160,6200,6160,1160
20240730,110800,7356366360,6150,6160,6190,6150,3301
20240730,110700,7336004880,6160,6150,6190,6140,3582
20240730,110600,7313949420,6150,6230,6230,6150,22603
20240730,110500,7174276820,6230,6230,6250,6190,35681
20240730,110400,6951692490,6240,6180,6250,6170,46194
20240730,110300,6663888580,6170,6190,6190,6170,2
20240730,110200,6663876220,6170,6170,6190,6170,127
20240730,110100,6663091310,6190,6190,6190,6190,3
20240730,110000,6663072740,6150,6170,6180,6140,1931
20240730,105900,6651169360,6170,6170,6200,6160,572
20240730,105800,6647637280,6170,6170,6200,6160,2627
20240730,105700,6631435690,6160,6190,6200,6140,5245
20240730,105600,6599209490,6190,6180,6190,6180,874
20240730,105500,6593806020,6180,6160,6180,6150,1447
20240730,105400,6584898610,6170,6150,6170,6150,445
20240730,105300,6582157410,6150,6170,6180,6150,2047
20240730,105200,6569554740,6170,6200,6200,6170,1548
20240730,105100,6559971900,6200,6220,6230,6200,7682
20240730,105000,6512254430,6210,6200,6210,6200,1966
20240730,104900,6500052280,6200,6180,6200,6180,856
20240730,104800,6494749150,6190,6170,6190,6160,226
20240730,104700,6493352710,6190,6150,6190,6150,385
20240730,104600,6490981050,6160,6150,6160,6140,993
20240730,104500,6484876140,6150,6170,6170,6150,115
20240730,104400,6484167590,6170,6190,6190,6150,567
20240730,104300,6480665290,6200,6210,6210,6200,1076
20240730,104200,6473993970,6200,6200,6210,6200,334
20240730,104100,6471921950,6210,6210,6210,6200,2442
20240730,104000,6456762870,6210,6200,6210,6140,5358
20240730,103900,6423671780,6200,6190,6200,6190,3485
20240730,103800,6402067600,6190,6200,6220,6180,1455
20240730,103700,6393056680,6220,6220,6220,6180,146
20240730,103600,6392153960,6200,6180,6200,6170,1736
20240730,103500,6381410120,6180,6180,6180,6170,81
20240730,103400,6380909560,6160,6160,6170,6150,5262
20240730,103300,6348498490,6160,6150,6180,6150,469
20240730,103200,6345606270,6150,6140,6150,6140,1421
20240730,103100,6336881240,6140,6160,6180,6140,7132
20240730,103000,6293028600,6160,6180,6190,6150,5803
20240730,102900,6257282270,6180,6200,6200,6180,1020
20240730,102800,6250974170,6190,6210,6210,6190,822
20240730,102700,6245877600,6200,6200,6200,6200,1057
20240730,102600,6239324200,6200,6200,6200,6190,422
20240730,102500,6236708300,6200,6180,6200,6170,979
20240730,102400,6230650840,6190,6180,6190,6170,605
20240730,102300,6226914170,6200,6180,6200,6180,51
20240730,102200,6226598970,6190,6200,6200,6190,563
20240730,102100,6223108600,6200,6220,6220,6200,3246
20240730,102000,6202977920,6210,6200,6210,6200,896
20240730,101900,6197414770,6210,6220,6230,6190,1159
20240730,101800,6190210880,6220,6160,6240,6140,7301
20240730,101700,6144950160,6160,6160,6170,6150,2203
20240730,101600,6131384310,6160,6190,6190,6160,5012
20240730,101500,6100429610,6200,6200,6200,6200,1119
20240730,101400,6093491810,6200,6200,6210,6200,690
20240730,101300,6089211600,6200,6200,6220,6190,1565
20240730,101200,6079510210,6200,6200,6200,6200,1523
20240730,101100,6070067610,6200,6200,6210,6200,620
20240730,101000,6066223110,6210,6200,6210,6180,810
20240730,100900,6061205720,6190,6210,6240,6190,765
20240730,100800,6056457820,6210,6240,6250,6210,3562
20240730,100700,6034248240,6240,6230,6250,6230,7863
20240730,100600,5985183560,6230,6200,6230,6190,3355
20240730,100500,5964326240,6220,6200,6220,6190,3932
20240730,100400,5939936400,6210,6220,6240,6200,3363
20240730,100300,5918998530,6230,6250,6260,6220,12271
20240730,100200,5842321280,6240,6240,6260,6230,22220
20240730,100100,5703521150,6240,6230,6250,6210,6589
20240730,100000,5662418130,6230,6230,6240,6200,9287
20240730,095900,5604540090,6240,6220,6250,6170,19347
20240730,095800,5483970520,6210,6180,6220,6180,7062
20240730,095700,5440195860,6160,6160,6170,6140,4570
20240730,095600,5412007710,6150,6140,6160,6130,10909
20240730,095500,5344920670,6130,6150,6160,6110,2629
20240730,095400,5328773910,6110,6130,6150,6110,5924
20240730,095300,5292465410,6120,6100,6120,6100,4103
20240730,095200,5267365800,6110,6100,6120,6090,2842
20240730,095100,5250000210,6080,6080,6120,6060,3947
20240730,095000,5226040780,6100,6090,6120,6060,27728
20240730,094900,5057387190,6090,6120,6120,6090,13060
20240730,094800,4977666920,6120,6150,6170,6120,11349
20240730,094700,4907926660,6150,6180,6190,6150,4313
20240730,094600,4881315630,6180,6190,6200,6180,3344
20240730,094500,4860625620,6200,6190,6220,6190,5883
20240730,094400,4824152340,6210,6220,6240,6200,8308
20240730,094300,4772560720,6250,6220,6250,6210,5684
20240730,094200,4737094970,6240,6240,6250,6200,8888
20240730,094100,4681610800,6240,6190,6250,6180,7592
20240730,094000,4634411240,6190,6150,6200,6150,5444
20240730,093900,4600794730,6170,6180,6180,6140,23351
20240730,093800,4457078130,6190,6210,6210,6190,6701
20240730,093700,4415525650,6210,6210,6220,6200,4623
20240730,093600,4386834420,6230,6220,6240,6200,11270
20240730,093500,4316744920,6220,6260,6260,6220,2116
20240730,093400,4303545910,6260,6220,6260,6200,9560
20240730,093300,4244119610,6230,6210,6230,6200,9638
20240730,093200,4184231890,6220,6250,6250,6210,15510
20240730,093100,4087573330,6260,6280,6280,6250,22575
20240730,093000,3946222750,6280,6250,6280,6240,44645
20240730,092900,3666350460,6250,6240,6250,6200,20175
20240730,092800,3540775490,6240,6220,6250,6210,14574
20240730,092700,3449998090,6220,6220,6230,6200,10001
20240730,092600,3387893610,6200,6190,6240,6190,11191
20240730,092500,3318361500,6190,6240,6260,6190,30212
20240730,092400,3129732540,6240,6140,6240,6130,64130
20240730,092300,2732210290,6140,6150,6160,6140,3140
20240730,092200,2712914070,6160,6180,6180,6150,1514
20240730,092100,2703595500,6150,6190,6190,6150,12197
20240730,092000,2628238750,6190,6150,6190,6150,22069
20240730,091900,2491969210,6150,6140,6160,6110,7005
20240730,091800,2448954820,6130,6170,6180,6130,14986
20240730,091700,2356705180,6180,6130,6180,6120,7797
20240730,091600,2308731150,6120,6100,6120,6090,8219
20240730,091500,2258597780,6110,6140,6170,6110,8075
20240730,091400,2209184210,6150,6180,6200,6150,24443
20240730,091300,2058372770,6190,6170,6200,6140,46722
20240730,091200,1769654200,6160,6100,6170,6100,33669
20240730,091100,1562997280,6100,6090,6110,6080,6784
20240730,091000,1521676200,6090,6110,6130,6080,18321
20240730,090900,1409765080,6110,6100,6130,6100,15512
20240730,090800,1314972960,6110,6090,6110,6080,15732
20240730,090700,1219097860,6080,6070,6080,6060,6103
20240730,090600,1182032340,6070,6070,6090,6060,23438
20240730,090500,1039532610,6070,6050,6070,6030,29686
20240730,090400,859973800,6050,6040,6050,6030,11955
20240730,090300,787700380,6040,6100,6140,6020,28450
20240730,090200,614439840,6090,5930,6100,5900,58498
20240730,090100,262329090,5890,5940,5950,5890,12284
20240730,090000,189594010,5930,5970,5980,5900,31815