stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193200,7026351900,9060,9060,9060,9060,10423
20240705,193100,7026351900,9060,9060,9060,9060,0
20240705,193000,7026351900,9060,9060,9060,9060,0
20240705,192900,7026351900,9060,9060,9060,9060,0
20240705,192800,7026351900,9060,9060,9060,9060,0
20240705,192700,7026351900,9060,9060,9060,9060,0
20240705,192600,7026351900,9060,9060,9060,9060,0
20240705,192500,7026351900,9060,9060,9060,9060,0
20240705,192400,7026351900,9060,9060,9060,9060,0
20240705,192300,7026351900,9060,9060,9060,9060,0
20240705,192200,7026351900,9060,9060,9060,9060,0
20240705,192100,7026351900,9060,9060,9060,9060,0
20240705,192000,7026351900,9060,9060,9060,9060,0
20240705,191900,7026351900,9060,9060,9060,9060,0
20240705,191800,7026351900,9060,9060,9060,9060,0
20240705,191700,7026351900,9060,9060,9060,9060,0
20240705,191600,7026351900,9060,9060,9060,9060,0
20240705,191500,7026351900,9060,9060,9060,9060,0
20240705,191400,7026351900,9060,9060,9060,9060,0
20240705,191300,7026351900,9060,9060,9060,9060,0
20240705,191200,7026351900,9060,9060,9060,9060,0
20240705,191100,7026351900,9060,9060,9060,9060,0
20240705,191000,7026351900,9060,9060,9060,9060,0
20240705,190900,7026351900,9060,9060,9060,9060,0
20240705,190800,7026351900,9060,9060,9060,9060,0
20240705,190700,7026351900,9060,9060,9060,9060,0
20240705,190600,7026351900,9060,9060,9060,9060,0
20240705,190500,7026351900,9060,9060,9060,9060,0
20240705,190400,7026351900,9060,9060,9060,9060,0
20240705,190300,7026351900,9060,9060,9060,9060,0
20240705,190200,7026351900,9060,9060,9060,9060,10423
20240705,190100,7026351900,9060,9060,9060,9060,0
20240705,190000,7026351900,9060,9060,9060,9060,0
20240705,185900,7026351900,9060,9060,9060,9060,0
20240705,185800,7026351900,9060,9060,9060,9060,0
20240705,185700,7026351900,9060,9060,9060,9060,0
20240705,185600,7026351900,9060,9060,9060,9060,0
20240705,185500,7026351900,9060,9060,9060,9060,0
20240705,185400,7026351900,9060,9060,9060,9060,0
20240705,185300,7026351900,9060,9060,9060,9060,0
20240705,185200,7026351900,9060,9060,9060,9060,0
20240705,185100,7026351900,9060,9060,9060,9060,0
20240705,185000,7026351900,9060,9060,9060,9060,0
20240705,184900,7026351900,9060,9060,9060,9060,0
20240705,184800,7026351900,9060,9060,9060,9060,0
20240705,184700,7026351900,9060,9060,9060,9060,0
20240705,184600,7026351900,9060,9060,9060,9060,0
20240705,184500,7026351900,9060,9060,9060,9060,0
20240705,184400,7026351900,9060,9060,9060,9060,0
20240705,184300,7026351900,9060,9060,9060,9060,0
20240705,184200,7026351900,9060,9060,9060,9060,0
20240705,184100,7026351900,9060,9060,9060,9060,0
20240705,184000,7026351900,9060,9060,9060,9060,0
20240705,183900,7026351900,9060,9060,9060,9060,0
20240705,183800,7026351900,9060,9060,9060,9060,0
20240705,183700,7026351900,9060,9060,9060,9060,0
20240705,183600,7026351900,9060,9060,9060,9060,0
20240705,183500,7026351900,9060,9060,9060,9060,0
20240705,183400,7026351900,9060,9060,9060,9060,0
20240705,183300,7026351900,9060,9060,9060,9060,0
20240705,183200,7026351900,9060,9060,9060,9060,10423
20240705,183100,7026351900,9060,9060,9060,9060,0
20240705,183000,7026351900,9060,9060,9060,9060,0
20240705,182900,7026351900,9060,9060,9060,9060,0
20240705,182800,7026351900,9060,9060,9060,9060,0
20240705,182700,7026351900,9060,9060,9060,9060,0
20240705,182600,7026351900,9060,9060,9060,9060,0
20240705,182500,7026351900,9060,9060,9060,9060,0
20240705,182400,7026351900,9060,9060,9060,9060,0
20240705,182300,7026351900,9060,9060,9060,9060,0
20240705,182200,7026351900,9060,9060,9060,9060,0
20240705,182100,7026351900,9060,9060,9060,9060,0
20240705,182000,7026351900,9060,9060,9060,9060,0
20240705,181900,7026351900,9060,9060,9060,9060,0
20240705,181800,7026351900,9060,9060,9060,9060,0
20240705,181700,7026351900,9060,9060,9060,9060,0
20240705,181600,7026351900,9060,9060,9060,9060,0
20240705,181500,7026351900,9060,9060,9060,9060,0
20240705,181400,7026351900,9060,9060,9060,9060,0
20240705,181300,7026351900,9060,9060,9060,9060,0
20240705,181200,7026351900,9060,9060,9060,9060,0
20240705,181100,7026351900,9060,9060,9060,9060,0
20240705,181000,7026351900,9060,9060,9060,9060,0
20240705,180900,7026351900,9060,9060,9060,9060,0
20240705,180800,7026351900,9060,9060,9060,9060,0
20240705,180700,7026351900,9060,9060,9060,9060,0
20240705,180600,7026351900,9060,9060,9060,9060,0
20240705,180500,7026351900,9060,9060,9060,9060,0
20240705,180400,7026351900,9060,9060,9060,9060,0
20240705,180300,7026351900,9060,9060,9060,9060,0
20240705,180200,7026351900,9060,9060,9060,9060,10423
20240705,180100,7026351900,9060,9060,9060,9060,0
20240705,180000,7026351900,9060,9060,9060,9060,0
20240705,175900,7026351900,9060,9060,9060,9060,0
20240705,175800,7026351900,9060,9060,9060,9060,0
20240705,175700,7026351900,9060,9060,9060,9060,0
20240705,175600,7026351900,9060,9060,9060,9060,0
20240705,175500,7026351900,9060,9060,9060,9060,0
20240705,175400,7026351900,9060,9060,9060,9060,0
20240705,175300,7026351900,9060,9060,9060,9060,0
20240705,175200,7026351900,9060,9060,9060,9060,0
20240705,175100,7026351900,9060,9060,9060,9060,0
20240705,175000,7026351900,9060,9060,9060,9060,0
20240705,174900,7026351900,9060,9060,9060,9060,0
20240705,174800,7026351900,9060,9060,9060,9060,0
20240705,174700,7026351900,9060,9060,9060,9060,0
20240705,174600,7026351900,9060,9060,9060,9060,0
20240705,174500,7026351900,9060,9060,9060,9060,0
20240705,174400,7026351900,9060,9060,9060,9060,0
20240705,174300,7026351900,9060,9060,9060,9060,0
20240705,174200,7026351900,9060,9060,9060,9060,0
20240705,174100,7026351900,9060,9060,9060,9060,0
20240705,174000,7026351900,9060,9060,9060,9060,0
20240705,173900,7026351900,9060,9060,9060,9060,0
20240705,173800,7026351900,9060,9060,9060,9060,0
20240705,173700,7026351900,9060,9060,9060,9060,0
20240705,173600,7026351900,9060,9060,9060,9060,0
20240705,173500,7026351900,9060,9060,9060,9060,0
20240705,173400,7026351900,9060,9060,9060,9060,0
20240705,173300,7026351900,9060,9060,9060,9060,0
20240705,173200,7026351900,9060,9060,9060,9060,10423
20240705,173100,7026351900,9060,9060,9060,9060,0
20240705,173000,7026351900,9060,9060,9060,9060,0
20240705,172900,7026351900,9060,9060,9060,9060,0
20240705,172800,7026351900,9060,9060,9060,9060,0
20240705,172700,7026351900,9060,9060,9060,9060,0
20240705,172600,7026351900,9060,9060,9060,9060,0
20240705,172500,7026351900,9060,9060,9060,9060,0
20240705,172400,7026351900,9060,9060,9060,9060,0
20240705,172300,7026351900,9060,9060,9060,9060,0
20240705,172200,7026351900,9060,9060,9060,9060,0
20240705,172100,7026351900,9060,9060,9060,9060,0
20240705,172000,7026351900,9060,9060,9060,9060,0
20240705,171900,7026351900,9060,9060,9060,9060,0
20240705,171800,7026351900,9060,9060,9060,9060,0
20240705,171700,7026351900,9060,9060,9060,9060,0
20240705,171600,7026351900,9060,9060,9060,9060,0
20240705,171500,7026351900,9060,9060,9060,9060,0
20240705,171400,7026351900,9060,9060,9060,9060,0
20240705,171300,7026351900,9060,9060,9060,9060,0
20240705,171200,7026351900,9060,9060,9060,9060,0
20240705,171100,7026351900,9060,9060,9060,9060,0
20240705,171000,7026351900,9060,9060,9060,9060,0
20240705,170900,7026351900,9060,9060,9060,9060,0
20240705,170800,7026351900,9060,9060,9060,9060,0
20240705,170700,7026351900,9060,9060,9060,9060,0
20240705,170600,7026351900,9060,9060,9060,9060,0
20240705,170500,7026351900,9060,9060,9060,9060,0
20240705,170400,7026351900,9060,9060,9060,9060,0
20240705,170300,7026351900,9060,9060,9060,9060,0
20240705,170200,7026351900,9060,9060,9060,9060,10423
20240705,170100,7026351900,9060,9060,9060,9060,0
20240705,170000,7026351900,9060,9060,9060,9060,0
20240705,165900,7026351900,9060,9060,9060,9060,0
20240705,165800,7026351900,9060,9060,9060,9060,0
20240705,165700,7026351900,9060,9060,9060,9060,0
20240705,165600,7026351900,9060,9060,9060,9060,0
20240705,165500,7026351900,9060,9060,9060,9060,0
20240705,165400,7026351900,9060,9060,9060,9060,0
20240705,165300,7026351900,9060,9060,9060,9060,0
20240705,165200,7026351900,9060,9060,9060,9060,0
20240705,165100,7026351900,9060,9060,9060,9060,0
20240705,165000,7026351900,9060,9060,9060,9060,0
20240705,164900,7026351900,9060,9060,9060,9060,0
20240705,164800,7026351900,9060,9060,9060,9060,0
20240705,164700,7026351900,9060,9060,9060,9060,0
20240705,164600,7026351900,9060,9060,9060,9060,0
20240705,164500,7026351900,9060,9060,9060,9060,0
20240705,164400,7026351900,9060,9060,9060,9060,0
20240705,164300,7026351900,9060,9060,9060,9060,0
20240705,164200,7026351900,9060,9060,9060,9060,0
20240705,164100,7026351900,9060,9060,9060,9060,0
20240705,164000,7026351900,9060,9060,9060,9060,0
20240705,163900,7026351900,9060,9060,9060,9060,0
20240705,163800,7026351900,9060,9060,9060,9060,0
20240705,163700,7026351900,9060,9060,9060,9060,0
20240705,163600,7026351900,9060,9060,9060,9060,0
20240705,163500,7026351900,9060,9060,9060,9060,0
20240705,163400,7026351900,9060,9060,9060,9060,0
20240705,163300,7026351900,9060,9060,9060,9060,0
20240705,163200,7026351900,9060,9060,9060,9060,10423
20240705,163100,7026351900,9060,9060,9060,9060,0
20240705,163000,7026351900,9060,9060,9060,9060,0
20240705,162900,7026351900,9060,9060,9060,9060,0
20240705,162800,7026351900,9060,9060,9060,9060,0
20240705,162700,7026351900,9060,9060,9060,9060,0
20240705,162600,7026351900,9060,9060,9060,9060,0
20240705,162500,7026351900,9060,9060,9060,9060,0
20240705,162400,7026351900,9060,9060,9060,9060,0
20240705,162300,7026351900,9060,9060,9060,9060,0
20240705,162200,7026351900,9060,9060,9060,9060,0
20240705,162100,7026351900,9060,9060,9060,9060,0
20240705,162000,7026351900,9060,9060,9060,9060,0
20240705,161900,7026351900,9060,9060,9060,9060,0
20240705,161800,7026351900,9060,9060,9060,9060,0
20240705,161700,7026351900,9060,9060,9060,9060,0
20240705,161600,7026351900,9060,9060,9060,9060,0
20240705,161500,7026351900,9060,9060,9060,9060,0
20240705,161400,7026351900,9060,9060,9060,9060,0
20240705,161300,7026351900,9060,9060,9060,9060,0
20240705,161200,7026351900,9060,9060,9060,9060,0
20240705,161100,7026351900,9060,9060,9060,9060,0
20240705,161000,7026351900,9060,9060,9060,9060,0
20240705,160900,7026351900,9060,9060,9060,9060,0
20240705,160800,7026351900,9060,9060,9060,9060,0
20240705,160700,7026351900,9060,9060,9060,9060,0
20240705,160600,7026351900,9060,9060,9060,9060,0
20240705,160500,7026351900,9060,9060,9060,9060,0
20240705,160400,7026351900,9060,9060,9060,9060,0
20240705,160300,7026351900,9060,9060,9060,9060,0
20240705,160200,7026351900,9060,9060,9060,9060,10423
20240705,160100,7026351900,9060,9060,9060,9060,0
20240705,160000,7026351900,9060,9060,9060,9060,0
20240705,155900,7026351900,9060,9060,9060,9060,0
20240705,155800,7026351900,9060,9060,9060,9060,0
20240705,155700,7026351900,9060,9060,9060,9060,0
20240705,155600,7026351900,9060,9060,9060,9060,0
20240705,155500,7026351900,9060,9060,9060,9060,0
20240705,155400,7026351900,9060,9060,9060,9060,0
20240705,155300,7026351900,9060,9060,9060,9060,0
20240705,155200,7026351900,9060,9060,9060,9060,0
20240705,155100,7026351900,9060,9060,9060,9060,0
20240705,155000,7026351900,9060,9060,9060,9060,0
20240705,154900,7026351900,9060,9060,9060,9060,0
20240705,154800,7026351900,9060,9060,9060,9060,0
20240705,154700,7026351900,9060,9060,9060,9060,0
20240705,154600,7026351900,9060,9060,9060,9060,0
20240705,154500,7026351900,9060,9060,9060,9060,0
20240705,154400,7026351900,9060,9060,9060,9060,0
20240705,154300,7026351900,9060,9060,9060,9060,0
20240705,154200,7026351900,9060,9060,9060,9060,0
20240705,154100,7026351900,9060,9060,9060,9060,0
20240705,154000,7026351900,9060,9060,9060,9060,0
20240705,153900,7026351900,9060,9060,9060,9060,0
20240705,153800,7026351900,9060,9060,9060,9060,0
20240705,153700,7026351900,9060,9060,9060,9060,0
20240705,153600,7026351900,9060,9060,9060,9060,0
20240705,153500,7026351900,9060,9060,9060,9060,0
20240705,153400,7026351900,9060,9060,9060,9060,0
20240705,153300,7026351900,9060,9060,9060,9060,0
20240705,153200,7026351900,9060,9060,9060,9060,10423
20240705,153100,7026351900,9060,9060,9060,9060,0
20240705,153000,7026351900,9060,9060,9060,9060,10423
20240705,152900,6931919520,8980,8980,8980,8980,0
20240705,152800,6931919520,8980,8980,8980,8980,0
20240705,152700,6931919520,8980,8980,8980,8980,0
20240705,152600,6931919520,8980,8980,8980,8980,0
20240705,152500,6931919520,8980,8980,8980,8980,0
20240705,152400,6931919520,8980,8980,8980,8980,0
20240705,152300,6931919520,8980,8980,8980,8980,0
20240705,152200,6931919520,8980,8980,8980,8980,0
20240705,152100,6931919520,8980,8980,8980,8980,0
20240705,152000,6931919520,8980,8980,8980,8980,0
20240705,151900,6931919520,8980,8930,8990,8930,4797
20240705,151800,6888916760,8950,8970,8990,8900,6628
20240705,151700,6829740320,8980,8990,9060,8950,5331
20240705,151600,6781787810,8990,9110,9110,8840,7917
20240705,151500,6710805720,9120,9080,9140,9000,7253
20240705,151400,6645287540,9080,9130,9130,9030,8455
20240705,151300,6568394870,9130,9140,9190,9130,2161
20240705,151200,6548660190,9130,9150,9150,9120,7672
20240705,151100,6478599660,9180,9210,9220,9160,3932
20240705,151000,6442496560,9200,9200,9200,9200,951
20240705,150900,6433747360,9200,9200,9210,9200,1086
20240705,150800,6423754600,9210,9210,9210,9200,3096
20240705,150700,6395265240,9220,9250,9250,9220,1090
20240705,150600,6385214740,9250,9190,9250,9180,4905
20240705,150500,6340116290,9190,9200,9200,9180,584
20240705,150400,6334754140,9190,9180,9200,9180,421
20240705,150300,6330884280,9200,9200,9220,9160,921
20240705,150200,6322434790,9200,9140,9200,9140,3302
20240705,150100,6292193090,9140,9140,9150,9140,1922
20240705,150000,6274624360,9150,9180,9190,9140,2412
20240705,145900,6252542970,9180,9220,9220,9150,9159
20240705,145800,6168289660,9220,9230,9250,9220,3847
20240705,145700,6132791970,9240,9270,9270,9230,9697
20240705,145600,6043076440,9270,9290,9290,9260,587
20240705,145500,6037634220,9270,9290,9290,9270,4655
20240705,145400,5994461060,9290,9300,9300,9280,6463
20240705,145300,5934413040,9300,9320,9320,9300,13567
20240705,145200,5808216690,9320,9320,9320,9320,12
20240705,145100,5808104850,9320,9300,9320,9300,302
20240705,145000,5805296230,9330,9330,9330,9330,52
20240705,144900,5804811070,9300,9300,9330,9300,160
20240705,144800,5803323010,9330,9330,9330,9330,1
20240705,144700,5803313680,9340,9340,9340,9340,2
20240705,144600,5803295000,9350,9310,9350,9300,6021
20240705,144500,5747291570,9350,9350,9350,9340,24
20240705,144400,5747067370,9350,9340,9350,9310,1479
20240705,144300,5733269250,9350,9350,9350,9350,74
20240705,144200,5732577350,9340,9340,9340,9340,1044
20240705,144100,5722826390,9330,9330,9330,9330,30
20240705,144000,5722546490,9340,9310,9340,9310,111
20240705,143900,5721509930,9300,9300,9300,9300,0
20240705,143800,5721509930,9300,9300,9300,9300,1087
20240705,143700,5711400830,9300,9300,9300,9300,137
20240705,143600,5710126730,9300,9300,9300,9300,500
20240705,143500,5705476730,9300,9290,9340,9290,73
20240705,143400,5704798500,9290,9330,9330,9290,3745
20240705,143300,5669982050,9330,9330,9330,9330,557
20240705,143200,5664785240,9330,9330,9330,9330,212
20240705,143100,5662807280,9340,9340,9350,9330,23
20240705,143000,5662592450,9350,9350,9350,9350,60
20240705,142900,5662031450,9330,9330,9330,9330,5
20240705,142800,5661984800,9330,9350,9350,9330,590
20240705,142700,5656477700,9350,9350,9350,9350,80
20240705,142600,5655729700,9310,9310,9310,9310,50
20240705,142500,5655264200,9290,9330,9330,9290,1111
20240705,142400,5644921600,9330,9360,9360,9330,222
20240705,142300,5642848440,9340,9310,9340,9300,4416
20240705,142200,5601656710,9310,9290,9310,9290,551
20240705,142100,5596537760,9280,9290,9290,9280,1953
20240705,142000,5578410790,9290,9290,9290,9290,150
20240705,141900,5577017290,9290,9290,9290,9280,1341
20240705,141800,5564560850,9290,9300,9300,9280,1790
20240705,141700,5547928740,9300,9300,9300,9300,17
20240705,141600,5547770640,9300,9310,9310,9300,161
20240705,141500,5546272830,9300,9300,9300,9300,1217
20240705,141400,5534954730,9300,9310,9310,9300,50
20240705,141300,5534489630,9300,9300,9310,9300,413
20240705,141200,5530647730,9300,9300,9310,9300,1072
20240705,141100,5520676130,9320,9310,9320,9300,5708
20240705,141000,5467585990,9310,9320,9320,9310,3096
20240705,140900,5438761680,9320,9330,9330,9320,616
20240705,140800,5433019510,9320,9320,9320,9320,0
20240705,140700,5433019510,9320,9320,9320,9320,1125
20240705,140600,5422534510,9320,9330,9350,9320,1320
20240705,140500,5410224130,9330,9330,9330,9320,31
20240705,140400,5409935190,9360,9350,9360,9320,3232
20240705,140300,5379774430,9350,9350,9360,9340,1716
20240705,140200,5363729870,9360,9360,9360,9360,301
20240705,140100,5360912510,9350,9370,9370,9350,101
20240705,140000,5359967560,9350,9360,9360,9350,668
20240705,135900,5353721410,9360,9360,9360,9360,205
20240705,135800,5351802610,9360,9360,9360,9360,515
20240705,135700,5346982210,9360,9360,9360,9360,50
20240705,135600,5346514210,9360,9360,9360,9360,1335
20240705,135500,5334018610,9360,9360,9370,9360,1277
20240705,135400,5322064890,9370,9370,9370,9360,686
20240705,135300,5315642580,9370,9370,9370,9360,1067
20240705,135200,5305654790,9360,9370,9370,9360,886
20240705,135100,5297361230,9370,9360,9370,9360,28
20240705,135000,5297099140,9360,9360,9360,9360,5
20240705,134900,5297052340,9360,9370,9370,9360,32
20240705,134800,5296752620,9370,9370,9370,9360,1043
20240705,134700,5286986510,9370,9360,9370,9360,302
20240705,134600,5284159770,9360,9360,9360,9360,1
20240705,134500,5284150410,9360,9380,9380,9360,1835
20240705,134400,5266955300,9380,9370,9380,9370,970
20240705,134300,5257861700,9370,9380,9380,9370,1511
20240705,134200,5243699790,9380,9380,9380,9380,665
20240705,134100,5237462090,9380,9390,9390,9380,186
20240705,134000,5235717300,9390,9380,9390,9380,279
20240705,133900,5233100270,9390,9390,9390,9390,208
20240705,133800,5231147150,9380,9380,9380,9380,270
20240705,133700,5228614550,9380,9380,9380,9380,178
20240705,133600,5226944910,9390,9390,9390,9390,11
20240705,133500,5226841620,9390,9390,9390,9390,87
20240705,133400,5226024690,9380,9380,9380,9380,715
20240705,133300,5219317990,9380,9380,9380,9380,871
20240705,133200,5211148010,9380,9390,9390,9380,1068
20240705,133100,5201129950,9390,9380,9390,9380,226
20240705,133000,5199008810,9390,9390,9390,9390,5
20240705,132900,5198961860,9390,9390,9390,9390,2
20240705,132800,5198943080,9390,9390,9390,9390,251
20240705,132700,5196586190,9390,9390,9390,9390,0
20240705,132600,5196586190,9390,9400,9400,9390,22
20240705,132500,5196379510,9400,9390,9400,9390,15
20240705,132400,5196238560,9390,9390,9390,9390,101
20240705,132300,5195290170,9390,9390,9390,9390,0
20240705,132200,5195290170,9390,9390,9390,9390,1261
20240705,132100,5183449380,9390,9380,9390,9380,339
20240705,132000,5180267130,9390,9390,9390,9380,212
20240705,131900,5178276950,9390,9390,9390,9380,305
20240705,131800,5175415010,9390,9390,9390,9390,280
20240705,131700,5172785810,9390,9390,9400,9390,131
20240705,131600,5171554720,9390,9390,9390,9390,51
20240705,131500,5171075830,9390,9380,9390,9380,152
20240705,131400,5169649570,9380,9380,9380,9380,151
20240705,131300,5168233190,9380,9380,9380,9370,611
20240705,131200,5162503830,9380,9380,9380,9380,1
20240705,131100,5162494450,9370,9440,9440,9370,1594
20240705,131000,5147548520,9440,9400,9440,9390,966
20240705,130900,5138453400,9420,9420,9420,9420,65
20240705,130800,5137841100,9440,9440,9440,9440,174
20240705,130700,5136198540,9440,9440,9440,9440,0
20240705,130600,5136198540,9440,9390,9440,9380,506
20240705,130500,5131451810,9390,9440,9440,9390,5097
20240705,130400,5083459090,9440,9430,9440,9430,188
20240705,130300,5081684670,9430,9430,9430,9430,362
20240705,130200,5078271010,9430,9430,9430,9430,400
20240705,130100,5074499010,9430,9430,9430,9430,107
20240705,130000,5073490000,9430,9430,9430,9430,199
20240705,125900,5071613430,9440,9440,9440,9440,543
20240705,125800,5066487510,9440,9440,9440,9440,1260
20240705,125700,5054593110,9450,9450,9450,9450,169
20240705,125600,5052996060,9450,9450,9450,9450,54
20240705,125500,5052485760,9440,9440,9440,9440,50
20240705,125400,5052013760,9440,9450,9450,9440,1201
20240705,125300,5040666810,9450,9460,9460,9450,1698
20240705,125200,5024609300,9470,9470,9470,9470,0
20240705,125100,5024609300,9470,9470,9470,9470,0
20240705,125000,5024609300,9470,9460,9470,9460,319
20240705,124900,5021591460,9460,9460,9460,9460,495
20240705,124800,5016908760,9460,9460,9460,9460,272
20240705,124700,5014335640,9470,9480,9480,9470,1853
20240705,124600,4996779770,9480,9480,9480,9480,171
20240705,124500,4995158690,9480,9480,9480,9480,1
20240705,124400,4995149210,9480,9480,9480,9480,667
20240705,124300,4988826050,9480,9490,9500,9480,753
20240705,124200,4981684200,9500,9500,9500,9500,58
20240705,124100,4981133200,9500,9500,9500,9500,96
20240705,124000,4980221200,9500,9500,9500,9500,54
20240705,123900,4979708200,9500,9510,9510,9500,167
20240705,123800,4978121500,9510,9520,9520,9510,411
20240705,123700,4974209250,9520,9480,9520,9470,1122
20240705,123600,4963542070,9480,9480,9480,9470,189
20240705,123500,4961751560,9470,9480,9480,9470,159
20240705,123400,4960245740,9480,9480,9480,9480,429
20240705,123300,4956178820,9480,9480,9480,9480,443
20240705,123200,4951979180,9480,9500,9500,9480,1861
20240705,123100,4934328270,9490,9490,9490,9490,604
20240705,123000,4928596310,9490,9500,9510,9490,679
20240705,122900,4922146180,9500,9510,9510,9500,438
20240705,122800,4917980900,9520,9520,9520,9520,35
20240705,122700,4917647700,9540,9540,9540,9540,0
20240705,122600,4917647700,9540,9540,9540,9540,1
20240705,122500,4917638160,9540,9530,9540,9530,220
20240705,122400,4915540240,9530,9530,9530,9530,9
20240705,122300,4915454470,9530,9480,9540,9480,3416
20240705,122200,4882964360,9470,9470,9480,9470,659
20240705,122100,4876723170,9470,9480,9480,9470,422
20240705,122000,4872723710,9500,9500,9500,9500,0
20240705,121900,4872723710,9500,9500,9500,9500,11
20240705,121800,4872619210,9470,9490,9500,9470,601
20240705,121700,4866923780,9490,9490,9490,9490,10
20240705,121600,4866828880,9490,9490,9490,9490,400
20240705,121500,4863032880,9490,9500,9500,9490,797
20240705,121400,4855462490,9500,9500,9500,9500,301
20240705,121300,4852602990,9500,9490,9500,9490,235
20240705,121200,4850372330,9490,9490,9490,9490,1
20240705,121100,4850362840,9490,9480,9490,9480,271
20240705,121000,4847793750,9490,9490,9490,9490,315
20240705,120900,4844804400,9480,9480,9480,9480,38
20240705,120800,4844444160,9490,9490,9490,9490,13
20240705,120700,4844320790,9490,9500,9500,9490,855
20240705,120600,4836205340,9500,9500,9500,9500,1816
20240705,120500,4818953340,9500,9510,9510,9490,341
20240705,120400,4815714140,9510,9510,9520,9500,1099
20240705,120300,4805270530,9510,9500,9510,9500,68
20240705,120200,4804623860,9500,9480,9500,9480,408
20240705,120100,4800749670,9470,9470,9470,9470,122
20240705,120000,4799594330,9470,9490,9490,9470,296
20240705,115900,4796790540,9490,9490,9490,9490,163
20240705,115800,4795243670,9500,9500,9500,9500,254
20240705,115700,4792830670,9500,9500,9500,9500,181
20240705,115600,4791111170,9500,9500,9500,9500,64
20240705,115500,4790503170,9500,9500,9510,9500,2434
20240705,115400,4767380110,9510,9520,9520,9510,150
20240705,115300,4765953110,9520,9520,9520,9520,10
20240705,115200,4765857910,9530,9510,9530,9510,250
20240705,115100,4763477940,9500,9500,9500,9500,1447
20240705,115000,4749731440,9500,9500,9500,9500,0
20240705,114900,4749731440,9500,9460,9500,9460,321
20240705,114800,4746684780,9460,9530,9530,9440,360
20240705,114700,4743282040,9430,9480,9530,9350,10830
20240705,114600,4641391970,9480,9460,9490,9450,1173
20240705,114500,4630293610,9490,9490,9500,9490,213
20240705,114400,4628270510,9500,9550,9550,9400,26201
20240705,114300,4380301230,9550,9570,9570,9550,954
20240705,114200,4371179400,9560,9560,9560,9560,23
20240705,114100,4370959520,9560,9600,9600,9560,587
20240705,114000,4365339200,9600,9600,9600,9600,283
20240705,113900,4362622400,9600,9610,9610,9600,1851
20240705,113800,4344848030,9650,9650,9650,9650,0
20240705,113700,4344848030,9650,9660,9660,9650,131
20240705,113600,4343582880,9660,9630,9660,9610,3536
20240705,113500,4309597890,9630,9650,9650,9630,125
20240705,113400,4308391840,9650,9660,9660,9650,364
20240705,113300,4304876640,9660,9660,9690,9660,1180
20240705,113200,4293474940,9660,9660,9660,9660,272
20240705,113100,4290847420,9660,9660,9660,9660,1645
20240705,113000,4274956720,9670,9670,9670,9670,2
20240705,112900,4274937380,9670,9700,9700,9670,1295
20240705,112800,4262404110,9690,9690,9690,9690,60
20240705,112700,4261822710,9690,9690,9690,9690,522
20240705,112600,4256764530,9670,9670,9670,9670,0
20240705,112500,4256764530,9670,9670,9670,9670,102
20240705,112400,4255778190,9670,9670,9680,9670,812
20240705,112300,4247925150,9660,9710,9710,9660,1393
20240705,112200,4234435160,9710,9700,9710,9680,1682
20240705,112100,4218120520,9710,9700,9710,9700,254
20240705,112000,4215655170,9700,9690,9710,9660,1381
20240705,111900,4202283280,9660,9660,9690,9660,1844
20240705,111800,4184441650,9690,9660,9690,9660,2124
20240705,111700,4163910980,9650,9670,9670,9650,2431
20240705,111600,4140424470,9670,9680,9680,9670,506
20240705,111500,4135527650,9680,9660,9680,9660,632
20240705,111400,4129416720,9660,9650,9660,9650,545
20240705,111300,4124152120,9650,9620,9650,9620,560
20240705,111200,4118752070,9590,9580,9620,9580,523
20240705,111100,4113737550,9620,9590,9620,9560,751
20240705,111000,4106542370,9590,9590,9610,9580,1203
20240705,110900,4094996050,9580,9590,9590,9570,695
20240705,110800,4088335890,9600,9590,9600,9560,548
20240705,110700,4083085780,9600,9610,9610,9600,241
20240705,110600,4080769950,9610,9610,9610,9590,978
20240705,110500,4071382220,9600,9600,9620,9600,892
20240705,110400,4062818000,9600,9650,9650,9590,3256
20240705,110300,4031510580,9650,9690,9690,9650,1350
20240705,110200,4018464600,9690,9660,9690,9650,1730
20240705,110100,4001751490,9690,9680,9700,9660,2700
20240705,110000,3975580890,9690,9680,9800,9680,8835
20240705,105900,3889236680,9680,9640,9750,9640,19397
20240705,105800,3700794440,9640,9640,9730,9630,4960
20240705,105700,3652803020,9740,9470,9790,9470,20394
20240705,105600,3455727000,9470,9460,9470,9420,1176
20240705,105500,3444609150,9470,9480,9480,9410,1208
20240705,105400,3433225850,9480,9450,9490,9440,2796
20240705,105300,3406799130,9450,9520,9520,9450,3008
20240705,105200,3378231210,9500,9630,9650,9500,10093
20240705,105100,3281872590,9650,9780,9780,9630,11542
20240705,105000,3169438980,9780,9710,9840,9700,30618
20240705,104900,2869815800,9710,9640,9790,9520,23845
20240705,104800,2638365460,9540,9270,9710,9270,19639
20240705,104700,2452580590,9270,9260,9270,9260,557
20240705,104600,2447417710,9270,9280,9280,9260,1318
20240705,104500,2435201560,9270,9280,9280,9270,439
20240705,104400,2431128700,9280,9270,9280,9260,1136
20240705,104300,2420594370,9260,9260,9260,9260,100
20240705,104200,2419668370,9280,9260,9280,9260,557
20240705,104100,2414510130,9260,9270,9270,9250,2295
20240705,104000,2393257450,9270,9270,9280,9270,549
20240705,103900,2388167010,9260,9270,9280,9260,1449
20240705,103800,2374739230,9270,9290,9290,9270,508
20240705,103700,2370023800,9300,9310,9310,9300,43
20240705,103600,2369623480,9290,9270,9290,9270,1332
20240705,103500,2357275480,9270,9290,9290,9270,4491
20240705,103400,2315606160,9290,9290,9310,9290,1778
20240705,103300,2299087360,9280,9300,9300,9280,8788
20240705,103200,2217368490,9310,9310,9310,9310,807
20240705,103100,2209855320,9310,9310,9310,9300,7578
20240705,103000,2139358300,9310,9320,9320,9310,1186
20240705,102900,2128314930,9320,9320,9320,9310,1213
20240705,102800,2117009970,9320,9310,9320,9310,1836
20240705,102700,2099916520,9310,9320,9320,9310,6869
20240705,102600,2035964540,9320,9340,9340,9320,805
20240705,102500,2028461490,9340,9340,9340,9340,42
20240705,102400,2028069210,9340,9350,9350,9310,11175
20240705,102300,1923879170,9360,9360,9360,9360,42
20240705,102200,1923486050,9360,9360,9360,9340,178
20240705,102100,1921820670,9360,9340,9360,9340,39
20240705,102000,1921456000,9340,9340,9340,9330,129
20240705,101900,1920251190,9330,9330,9330,9330,521
20240705,101800,1915390260,9340,9350,9350,9330,309
20240705,101700,1912505360,9350,9350,9350,9350,244
20240705,101600,1910223960,9350,9350,9360,9350,16
20240705,101500,1910074340,9360,9330,9360,9320,5171
20240705,101400,1861845630,9340,9350,9350,9340,2639
20240705,101300,1837194750,9340,9350,9350,9340,550
20240705,101200,1832053430,9350,9340,9360,9330,1749
20240705,101100,1815713380,9340,9360,9360,9340,2653
20240705,101000,1790915390,9360,9360,9360,9350,1032
20240705,100900,1781260670,9360,9360,9360,9360,2134
20240705,100800,1761286430,9360,9370,9370,9360,26
20240705,100700,1761042900,9360,9360,9360,9360,146
20240705,100600,1759676340,9360,9370,9370,9360,1456
20240705,100500,1746040110,9380,9410,9410,9370,348
20240705,100400,1742774660,9410,9410,9410,9410,256
20240705,100300,1740365700,9410,9410,9410,9410,910
20240705,100200,1731802600,9410,9360,9410,9360,73
20240705,100100,1731117380,9350,9350,9350,9350,0
20240705,100000,1731117380,9350,9370,9370,9350,1610
20240705,095900,1716035810,9370,9350,9370,9350,1299
20240705,095800,1703886640,9350,9340,9350,9330,6590
20240705,095700,1642315370,9340,9340,9340,9330,4717
20240705,095600,1598280290,9340,9350,9350,9340,1725
20240705,095500,1582165990,9350,9340,9350,9330,2192
20240705,095400,1561700290,9350,9350,9350,9340,1428
20240705,095300,1548360920,9350,9340,9350,9340,1664
20240705,095200,1532817870,9340,9350,9350,9340,1693
20240705,095100,1517005010,9350,9350,9350,9340,738
20240705,095000,1510105210,9350,9360,9370,9350,3609
20240705,094900,1476360930,9360,9370,9370,9360,4667
20240705,094800,1432674450,9360,9360,9370,9360,1486
20240705,094700,1418765180,9360,9380,9380,9360,6293
20240705,094600,1359795220,9380,9390,9400,9380,1768
20240705,094500,1343207930,9390,9380,9390,9380,351
20240705,094400,1339915240,9400,9400,9410,9380,299
20240705,094300,1337104800,9400,9420,9420,9380,498
20240705,094200,1332418840,9420,9420,9420,9420,24
20240705,094100,1332192760,9420,9390,9420,9380,832
20240705,094000,1324385440,9390,9420,9430,9390,2450
20240705,093900,1301322840,9420,9420,9420,9420,117
20240705,093800,1300220700,9370,9370,9390,9370,1325
20240705,093700,1287791450,9360,9400,9400,9360,7916
20240705,093600,1213556480,9400,9400,9400,9380,5098
20240705,093500,1165704610,9390,9390,9440,9390,3073
20240705,093400,1136849090,9390,9390,9440,9390,797
20240705,093300,1129359960,9390,9440,9450,9390,418
20240705,093200,1125424010,9440,9380,9450,9380,1499
20240705,093100,1111328350,9380,9400,9410,9380,3664
20240705,093000,1076940260,9390,9390,9410,9390,1535
20240705,092900,1062526210,9390,9390,9390,9390,5273
20240705,092800,1013012740,9380,9390,9400,9380,2207
20240705,092700,992279830,9390,9400,9410,9390,2411
20240705,092600,969630820,9400,9430,9440,9390,1426
20240705,092500,956222190,9390,9430,9430,9380,533
20240705,092400,951217040,9440,9410,9440,9380,7870
20240705,092300,877292130,9410,9440,9440,9410,6149
20240705,092200,819367630,9440,9450,9450,9440,1038
20240705,092100,809568410,9450,9440,9450,9430,2662
20240705,092000,784451770,9430,9460,9460,9430,325
20240705,091900,781385010,9460,9480,9480,9430,256
20240705,091800,778964950,9420,9450,9450,9420,6475
20240705,091700,717926380,9450,9470,9470,9450,1734
20240705,091600,701526220,9460,9500,9500,9460,3033
20240705,091500,672807290,9510,9530,9530,9500,2286
20240705,091400,651084580,9530,9540,9540,9500,428
20240705,091300,647009140,9530,9460,9530,9460,3056
20240705,091200,618024020,9420,9440,9440,9420,718
20240705,091100,611255620,9440,9470,9470,9410,5089
20240705,091000,563175390,9470,9540,9540,9470,3399
20240705,090900,530864570,9550,9570,9590,9550,618
20240705,090800,524960410,9550,9530,9550,9510,6636
20240705,090700,461679020,9520,9550,9550,9510,802
20240705,090600,454041120,9510,9550,9560,9500,5199
20240705,090500,404607620,9550,9600,9610,9530,4149
20240705,090400,364916900,9610,9670,9680,9610,4223
20240705,090300,324216600,9680,9720,9800,9670,6703
20240705,090200,258986330,9800,9750,9800,9720,2763
20240705,090100,232032860,9760,9820,9870,9720,8339
20240705,090000,150123870,9730,9800,9840,9700,15295