stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,211900,3562754070,5310,5310,5310,5310,12705
20240704,211800,3562754070,5310,5310,5310,5310,0
20240704,211700,3562754070,5310,5310,5310,5310,0
20240704,211600,3562754070,5310,5310,5310,5310,0
20240704,211500,3562754070,5310,5310,5310,5310,0
20240704,211400,3562754070,5310,5310,5310,5310,0
20240704,211300,3562754070,5310,5310,5310,5310,0
20240704,211200,3562754070,5310,5310,5310,5310,0
20240704,211100,3562754070,5310,5310,5310,5310,0
20240704,211000,3562754070,5310,5310,5310,5310,0
20240704,210900,3562754070,5310,5310,5310,5310,0
20240704,210800,3562754070,5310,5310,5310,5310,0
20240704,210700,3562754070,5310,5310,5310,5310,0
20240704,210600,3562754070,5310,5310,5310,5310,0
20240704,210500,3562754070,5310,5310,5310,5310,0
20240704,210400,3562754070,5310,5310,5310,5310,0
20240704,210300,3562754070,5310,5310,5310,5310,0
20240704,210200,3562754070,5310,5310,5310,5310,0
20240704,210100,3562754070,5310,5310,5310,5310,0
20240704,210000,3562754070,5310,5310,5310,5310,0
20240704,205900,3562754070,5310,5310,5310,5310,0
20240704,205800,3562754070,5310,5310,5310,5310,0
20240704,205700,3562754070,5310,5310,5310,5310,0
20240704,205600,3562754070,5310,5310,5310,5310,0
20240704,205500,3562754070,5310,5310,5310,5310,0
20240704,205400,3562754070,5310,5310,5310,5310,0
20240704,205300,3562754070,5310,5310,5310,5310,0
20240704,205200,3562754070,5310,5310,5310,5310,0
20240704,205100,3562754070,5310,5310,5310,5310,0
20240704,205000,3562754070,5310,5310,5310,5310,0
20240704,204900,3562754070,5310,5310,5310,5310,12705
20240704,204800,3562754070,5310,5310,5310,5310,0
20240704,204700,3562754070,5310,5310,5310,5310,0
20240704,204600,3562754070,5310,5310,5310,5310,0
20240704,204500,3562754070,5310,5310,5310,5310,0
20240704,204400,3562754070,5310,5310,5310,5310,0
20240704,204300,3562754070,5310,5310,5310,5310,0
20240704,204200,3562754070,5310,5310,5310,5310,0
20240704,204100,3562754070,5310,5310,5310,5310,0
20240704,204000,3562754070,5310,5310,5310,5310,0
20240704,203900,3562754070,5310,5310,5310,5310,0
20240704,203800,3562754070,5310,5310,5310,5310,0
20240704,203700,3562754070,5310,5310,5310,5310,0
20240704,203600,3562754070,5310,5310,5310,5310,0
20240704,203500,3562754070,5310,5310,5310,5310,0
20240704,203400,3562754070,5310,5310,5310,5310,0
20240704,203300,3562754070,5310,5310,5310,5310,0
20240704,203200,3562754070,5310,5310,5310,5310,0
20240704,203100,3562754070,5310,5310,5310,5310,0
20240704,203000,3562754070,5310,5310,5310,5310,0
20240704,202900,3562754070,5310,5310,5310,5310,0
20240704,202800,3562754070,5310,5310,5310,5310,0
20240704,202700,3562754070,5310,5310,5310,5310,0
20240704,202600,3562754070,5310,5310,5310,5310,0
20240704,202500,3562754070,5310,5310,5310,5310,0
20240704,202400,3562754070,5310,5310,5310,5310,0
20240704,202300,3562754070,5310,5310,5310,5310,0
20240704,202200,3562754070,5310,5310,5310,5310,0
20240704,202100,3562754070,5310,5310,5310,5310,0
20240704,202000,3562754070,5310,5310,5310,5310,0
20240704,201900,3562754070,5310,5310,5310,5310,12705
20240704,201800,3562754070,5310,5310,5310,5310,0
20240704,201700,3562754070,5310,5310,5310,5310,0
20240704,201600,3562754070,5310,5310,5310,5310,0
20240704,201500,3562754070,5310,5310,5310,5310,0
20240704,201400,3562754070,5310,5310,5310,5310,0
20240704,201300,3562754070,5310,5310,5310,5310,0
20240704,201200,3562754070,5310,5310,5310,5310,0
20240704,201100,3562754070,5310,5310,5310,5310,0
20240704,201000,3562754070,5310,5310,5310,5310,0
20240704,200900,3562754070,5310,5310,5310,5310,0
20240704,200800,3562754070,5310,5310,5310,5310,0
20240704,200700,3562754070,5310,5310,5310,5310,0
20240704,200600,3562754070,5310,5310,5310,5310,0
20240704,200500,3562754070,5310,5310,5310,5310,0
20240704,200400,3562754070,5310,5310,5310,5310,0
20240704,200300,3562754070,5310,5310,5310,5310,0
20240704,200200,3562754070,5310,5310,5310,5310,0
20240704,200100,3562754070,5310,5310,5310,5310,0
20240704,200000,3562754070,5310,5310,5310,5310,0
20240704,195900,3562754070,5310,5310,5310,5310,0
20240704,195800,3562754070,5310,5310,5310,5310,0
20240704,195700,3562754070,5310,5310,5310,5310,0
20240704,195600,3562754070,5310,5310,5310,5310,0
20240704,195500,3562754070,5310,5310,5310,5310,0
20240704,195400,3562754070,5310,5310,5310,5310,0
20240704,195300,3562754070,5310,5310,5310,5310,0
20240704,195200,3562754070,5310,5310,5310,5310,0
20240704,195100,3562754070,5310,5310,5310,5310,0
20240704,195000,3562754070,5310,5310,5310,5310,0
20240704,194900,3562754070,5310,5310,5310,5310,12705
20240704,194800,3562754070,5310,5310,5310,5310,0
20240704,194700,3562754070,5310,5310,5310,5310,0
20240704,194600,3562754070,5310,5310,5310,5310,0
20240704,194500,3562754070,5310,5310,5310,5310,0
20240704,194400,3562754070,5310,5310,5310,5310,0
20240704,194300,3562754070,5310,5310,5310,5310,0
20240704,194200,3562754070,5310,5310,5310,5310,0
20240704,194100,3562754070,5310,5310,5310,5310,0
20240704,194000,3562754070,5310,5310,5310,5310,0
20240704,193900,3562754070,5310,5310,5310,5310,0
20240704,193800,3562754070,5310,5310,5310,5310,0
20240704,193700,3562754070,5310,5310,5310,5310,0
20240704,193600,3562754070,5310,5310,5310,5310,0
20240704,193500,3562754070,5310,5310,5310,5310,0
20240704,193400,3562754070,5310,5310,5310,5310,0
20240704,193300,3562754070,5310,5310,5310,5310,0
20240704,193200,3562754070,5310,5310,5310,5310,0
20240704,193100,3562754070,5310,5310,5310,5310,0
20240704,193000,3562754070,5310,5310,5310,5310,0
20240704,192900,3562754070,5310,5310,5310,5310,0
20240704,192800,3562754070,5310,5310,5310,5310,0
20240704,192700,3562754070,5310,5310,5310,5310,0
20240704,192600,3562754070,5310,5310,5310,5310,0
20240704,192500,3562754070,5310,5310,5310,5310,0
20240704,192400,3562754070,5310,5310,5310,5310,0
20240704,192300,3562754070,5310,5310,5310,5310,0
20240704,192200,3562754070,5310,5310,5310,5310,0
20240704,192100,3562754070,5310,5310,5310,5310,0
20240704,192000,3562754070,5310,5310,5310,5310,0
20240704,191900,3562754070,5310,5310,5310,5310,12705
20240704,191800,3562754070,5310,5310,5310,5310,0
20240704,191700,3562754070,5310,5310,5310,5310,0
20240704,191600,3562754070,5310,5310,5310,5310,0
20240704,191500,3562754070,5310,5310,5310,5310,0
20240704,191400,3562754070,5310,5310,5310,5310,0
20240704,191300,3562754070,5310,5310,5310,5310,0
20240704,191200,3562754070,5310,5310,5310,5310,0
20240704,191100,3562754070,5310,5310,5310,5310,0
20240704,191000,3562754070,5310,5310,5310,5310,0
20240704,190900,3562754070,5310,5310,5310,5310,0
20240704,190800,3562754070,5310,5310,5310,5310,0
20240704,190700,3562754070,5310,5310,5310,5310,0
20240704,190600,3562754070,5310,5310,5310,5310,0
20240704,190500,3562754070,5310,5310,5310,5310,0
20240704,190400,3562754070,5310,5310,5310,5310,0
20240704,190300,3562754070,5310,5310,5310,5310,0
20240704,190200,3562754070,5310,5310,5310,5310,0
20240704,190100,3562754070,5310,5310,5310,5310,0
20240704,190000,3562754070,5310,5310,5310,5310,0
20240704,185900,3562754070,5310,5310,5310,5310,0
20240704,185800,3562754070,5310,5310,5310,5310,0
20240704,185700,3562754070,5310,5310,5310,5310,0
20240704,185600,3562754070,5310,5310,5310,5310,0
20240704,185500,3562754070,5310,5310,5310,5310,0
20240704,185400,3562754070,5310,5310,5310,5310,0
20240704,185300,3562754070,5310,5310,5310,5310,0
20240704,185200,3562754070,5310,5310,5310,5310,0
20240704,185100,3562754070,5310,5310,5310,5310,0
20240704,185000,3562754070,5310,5310,5310,5310,0
20240704,184900,3562754070,5310,5310,5310,5310,12705
20240704,184800,3562754070,5310,5310,5310,5310,0
20240704,184700,3562754070,5310,5310,5310,5310,0
20240704,184600,3562754070,5310,5310,5310,5310,0
20240704,184500,3562754070,5310,5310,5310,5310,0
20240704,184400,3562754070,5310,5310,5310,5310,0
20240704,184300,3562754070,5310,5310,5310,5310,0
20240704,184200,3562754070,5310,5310,5310,5310,0
20240704,184100,3562754070,5310,5310,5310,5310,0
20240704,184000,3562754070,5310,5310,5310,5310,0
20240704,183900,3562754070,5310,5310,5310,5310,0
20240704,183800,3562754070,5310,5310,5310,5310,0
20240704,183700,3562754070,5310,5310,5310,5310,0
20240704,183600,3562754070,5310,5310,5310,5310,0
20240704,183500,3562754070,5310,5310,5310,5310,0
20240704,183400,3562754070,5310,5310,5310,5310,0
20240704,183300,3562754070,5310,5310,5310,5310,0
20240704,183200,3562754070,5310,5310,5310,5310,0
20240704,183100,3562754070,5310,5310,5310,5310,0
20240704,183000,3562754070,5310,5310,5310,5310,0
20240704,182900,3562754070,5310,5310,5310,5310,0
20240704,182800,3562754070,5310,5310,5310,5310,0
20240704,182700,3562754070,5310,5310,5310,5310,0
20240704,182600,3562754070,5310,5310,5310,5310,0
20240704,182500,3562754070,5310,5310,5310,5310,0
20240704,182400,3562754070,5310,5310,5310,5310,0
20240704,182300,3562754070,5310,5310,5310,5310,0
20240704,182200,3562754070,5310,5310,5310,5310,0
20240704,182100,3562754070,5310,5310,5310,5310,0
20240704,182000,3562754070,5310,5310,5310,5310,0
20240704,181900,3562754070,5310,5310,5310,5310,12705
20240704,181800,3562754070,5310,5310,5310,5310,0
20240704,181700,3562754070,5310,5310,5310,5310,0
20240704,181600,3562754070,5310,5310,5310,5310,0
20240704,181500,3562754070,5310,5310,5310,5310,0
20240704,181400,3562754070,5310,5310,5310,5310,0
20240704,181300,3562754070,5310,5310,5310,5310,0
20240704,181200,3562754070,5310,5310,5310,5310,0
20240704,181100,3562754070,5310,5310,5310,5310,0
20240704,181000,3562754070,5310,5310,5310,5310,0
20240704,180900,3562754070,5310,5310,5310,5310,0
20240704,180800,3562754070,5310,5310,5310,5310,0
20240704,180700,3562754070,5310,5310,5310,5310,0
20240704,180600,3562754070,5310,5310,5310,5310,0
20240704,180500,3562754070,5310,5310,5310,5310,0
20240704,180400,3562754070,5310,5310,5310,5310,0
20240704,180300,3562754070,5310,5310,5310,5310,0
20240704,180200,3562754070,5310,5310,5310,5310,0
20240704,180100,3562754070,5310,5310,5310,5310,0
20240704,180000,3562754070,5310,5310,5310,5310,0
20240704,175900,3562754070,5310,5310,5310,5310,0
20240704,175800,3562754070,5310,5310,5310,5310,0
20240704,175700,3562754070,5310,5310,5310,5310,0
20240704,175600,3562754070,5310,5310,5310,5310,0
20240704,175500,3562754070,5310,5310,5310,5310,0
20240704,175400,3562754070,5310,5310,5310,5310,0
20240704,175300,3562754070,5310,5310,5310,5310,0
20240704,175200,3562754070,5310,5310,5310,5310,0
20240704,175100,3562754070,5310,5310,5310,5310,0
20240704,175000,3562754070,5310,5310,5310,5310,0
20240704,174900,3562754070,5310,5310,5310,5310,12705
20240704,174800,3562754070,5310,5310,5310,5310,0
20240704,174700,3562754070,5310,5310,5310,5310,0
20240704,174600,3562754070,5310,5310,5310,5310,0
20240704,174500,3562754070,5310,5310,5310,5310,0
20240704,174400,3562754070,5310,5310,5310,5310,0
20240704,174300,3562754070,5310,5310,5310,5310,0
20240704,174200,3562754070,5310,5310,5310,5310,0
20240704,174100,3562754070,5310,5310,5310,5310,0
20240704,174000,3562754070,5310,5310,5310,5310,0
20240704,173900,3562754070,5310,5310,5310,5310,0
20240704,173800,3562754070,5310,5310,5310,5310,0
20240704,173700,3562754070,5310,5310,5310,5310,0
20240704,173600,3562754070,5310,5310,5310,5310,0
20240704,173500,3562754070,5310,5310,5310,5310,0
20240704,173400,3562754070,5310,5310,5310,5310,0
20240704,173300,3562754070,5310,5310,5310,5310,0
20240704,173200,3562754070,5310,5310,5310,5310,0
20240704,173100,3562754070,5310,5310,5310,5310,0
20240704,173000,3562754070,5310,5310,5310,5310,0
20240704,172900,3562754070,5310,5310,5310,5310,0
20240704,172800,3562754070,5310,5310,5310,5310,0
20240704,172700,3562754070,5310,5310,5310,5310,0
20240704,172600,3562754070,5310,5310,5310,5310,0
20240704,172500,3562754070,5310,5310,5310,5310,0
20240704,172400,3562754070,5310,5310,5310,5310,0
20240704,172300,3562754070,5310,5310,5310,5310,0
20240704,172200,3562754070,5310,5310,5310,5310,0
20240704,172100,3562754070,5310,5310,5310,5310,0
20240704,172000,3562754070,5310,5310,5310,5310,0
20240704,171900,3562754070,5310,5310,5310,5310,12705
20240704,171800,3562754070,5310,5310,5310,5310,0
20240704,171700,3562754070,5310,5310,5310,5310,0
20240704,171600,3562754070,5310,5310,5310,5310,0
20240704,171500,3562754070,5310,5310,5310,5310,0
20240704,171400,3562754070,5310,5310,5310,5310,0
20240704,171300,3562754070,5310,5310,5310,5310,0
20240704,171200,3562754070,5310,5310,5310,5310,0
20240704,171100,3562754070,5310,5310,5310,5310,0
20240704,171000,3562754070,5310,5310,5310,5310,0
20240704,170900,3562754070,5310,5310,5310,5310,0
20240704,170800,3562754070,5310,5310,5310,5310,0
20240704,170700,3562754070,5310,5310,5310,5310,0
20240704,170600,3562754070,5310,5310,5310,5310,0
20240704,170500,3562754070,5310,5310,5310,5310,0
20240704,170400,3562754070,5310,5310,5310,5310,0
20240704,170300,3562754070,5310,5310,5310,5310,0
20240704,170200,3562754070,5310,5310,5310,5310,0
20240704,170100,3562754070,5310,5310,5310,5310,0
20240704,170000,3562754070,5310,5310,5310,5310,0
20240704,165900,3562754070,5310,5310,5310,5310,0
20240704,165800,3562754070,5310,5310,5310,5310,0
20240704,165700,3562754070,5310,5310,5310,5310,0
20240704,165600,3562754070,5310,5310,5310,5310,0
20240704,165500,3562754070,5310,5310,5310,5310,0
20240704,165400,3562754070,5310,5310,5310,5310,0
20240704,165300,3562754070,5310,5310,5310,5310,0
20240704,165200,3562754070,5310,5310,5310,5310,0
20240704,165100,3562754070,5310,5310,5310,5310,0
20240704,165000,3562754070,5310,5310,5310,5310,0
20240704,164900,3562754070,5310,5310,5310,5310,12705
20240704,164800,3562754070,5310,5310,5310,5310,0
20240704,164700,3562754070,5310,5310,5310,5310,0
20240704,164600,3562754070,5310,5310,5310,5310,0
20240704,164500,3562754070,5310,5310,5310,5310,0
20240704,164400,3562754070,5310,5310,5310,5310,0
20240704,164300,3562754070,5310,5310,5310,5310,0
20240704,164200,3562754070,5310,5310,5310,5310,0
20240704,164100,3562754070,5310,5310,5310,5310,0
20240704,164000,3562754070,5310,5310,5310,5310,0
20240704,163900,3562754070,5310,5310,5310,5310,0
20240704,163800,3562754070,5310,5310,5310,5310,0
20240704,163700,3562754070,5310,5310,5310,5310,0
20240704,163600,3562754070,5310,5310,5310,5310,0
20240704,163500,3562754070,5310,5310,5310,5310,0
20240704,163400,3562754070,5310,5310,5310,5310,0
20240704,163300,3562754070,5310,5310,5310,5310,0
20240704,163200,3562754070,5310,5310,5310,5310,0
20240704,163100,3562754070,5310,5310,5310,5310,0
20240704,163000,3562754070,5310,5310,5310,5310,0
20240704,162900,3562754070,5310,5310,5310,5310,0
20240704,162800,3562754070,5310,5310,5310,5310,0
20240704,162700,3562754070,5310,5310,5310,5310,0
20240704,162600,3562754070,5310,5310,5310,5310,0
20240704,162500,3562754070,5310,5310,5310,5310,0
20240704,162400,3562754070,5310,5310,5310,5310,0
20240704,162300,3562754070,5310,5310,5310,5310,0
20240704,162200,3562754070,5310,5310,5310,5310,0
20240704,162100,3562754070,5310,5310,5310,5310,0
20240704,162000,3562754070,5310,5310,5310,5310,0
20240704,161900,3562754070,5310,5310,5310,5310,12705
20240704,161800,3562754070,5310,5310,5310,5310,0
20240704,161700,3562754070,5310,5310,5310,5310,0
20240704,161600,3562754070,5310,5310,5310,5310,0
20240704,161500,3562754070,5310,5310,5310,5310,0
20240704,161400,3562754070,5310,5310,5310,5310,0
20240704,161300,3562754070,5310,5310,5310,5310,0
20240704,161200,3562754070,5310,5310,5310,5310,0
20240704,161100,3562754070,5310,5310,5310,5310,0
20240704,161000,3562754070,5310,5310,5310,5310,0
20240704,160900,3562754070,5310,5310,5310,5310,0
20240704,160800,3562754070,5310,5310,5310,5310,0
20240704,160700,3562754070,5310,5310,5310,5310,0
20240704,160600,3562754070,5310,5310,5310,5310,0
20240704,160500,3562754070,5310,5310,5310,5310,0
20240704,160400,3562754070,5310,5310,5310,5310,0
20240704,160300,3562754070,5310,5310,5310,5310,0
20240704,160200,3562754070,5310,5310,5310,5310,0
20240704,160100,3562754070,5310,5310,5310,5310,0
20240704,160000,3562754070,5310,5310,5310,5310,0
20240704,155900,3562754070,5310,5310,5310,5310,0
20240704,155800,3562754070,5310,5310,5310,5310,0
20240704,155700,3562754070,5310,5310,5310,5310,0
20240704,155600,3562754070,5310,5310,5310,5310,0
20240704,155500,3562754070,5310,5310,5310,5310,0
20240704,155400,3562754070,5310,5310,5310,5310,0
20240704,155300,3562754070,5310,5310,5310,5310,0
20240704,155200,3562754070,5310,5310,5310,5310,0
20240704,155100,3562754070,5310,5310,5310,5310,0
20240704,155000,3562754070,5310,5310,5310,5310,0
20240704,154900,3562754070,5310,5310,5310,5310,12705
20240704,154800,3562754070,5310,5310,5310,5310,0
20240704,154700,3562754070,5310,5310,5310,5310,0
20240704,154600,3562754070,5310,5310,5310,5310,0
20240704,154500,3562754070,5310,5310,5310,5310,0
20240704,154400,3562754070,5310,5310,5310,5310,0
20240704,154300,3562754070,5310,5310,5310,5310,0
20240704,154200,3562754070,5310,5310,5310,5310,0
20240704,154100,3562754070,5310,5310,5310,5310,0
20240704,154000,3562754070,5310,5310,5310,5310,0
20240704,153900,3562754070,5310,5310,5310,5310,0
20240704,153800,3562754070,5310,5310,5310,5310,0
20240704,153700,3562754070,5310,5310,5310,5310,0
20240704,153600,3562754070,5310,5310,5310,5310,0
20240704,153500,3562754070,5310,5310,5310,5310,0
20240704,153400,3562754070,5310,5310,5310,5310,0
20240704,153300,3562754070,5310,5310,5310,5310,0
20240704,153200,3562754070,5310,5310,5310,5310,0
20240704,153100,3562754070,5310,5310,5310,5310,0
20240704,153000,3562754070,5310,5310,5310,5310,12705
20240704,152900,3495290520,5310,5310,5310,5310,0
20240704,152800,3495290520,5310,5310,5310,5310,0
20240704,152700,3495290520,5310,5310,5310,5310,0
20240704,152600,3495290520,5310,5310,5310,5310,0
20240704,152500,3495290520,5310,5310,5310,5310,0
20240704,152400,3495290520,5310,5310,5310,5310,0
20240704,152300,3495290520,5310,5310,5310,5310,0
20240704,152200,3495290520,5310,5310,5310,5310,0
20240704,152100,3495290520,5310,5310,5310,5310,0
20240704,152000,3495290520,5310,5310,5310,5310,0
20240704,151900,3495290520,5310,5300,5310,5290,743
20240704,151800,3491352920,5300,5310,5310,5300,4781
20240704,151700,3466008120,5320,5320,5320,5300,1647
20240704,151600,3457266490,5320,5310,5320,5300,344
20240704,151500,3455440390,5310,5310,5320,5300,1483
20240704,151400,3447572930,5310,5310,5310,5310,1680
20240704,151300,3438652130,5310,5300,5310,5300,112
20240704,151200,3438058520,5310,5310,5310,5310,0
20240704,151100,3438058520,5310,5300,5320,5300,1984
20240704,151000,3427519220,5310,5310,5310,5300,741
20240704,150900,3423591750,5310,5310,5310,5310,850
20240704,150800,3419078250,5310,5290,5310,5290,1102
20240704,150700,3413233660,5310,5300,5310,5280,739
20240704,150600,3409325580,5310,5300,5310,5290,121
20240704,150500,3408685260,5310,5290,5310,5290,706
20240704,150400,3404950480,5300,5290,5300,5290,1276
20240704,150300,3398194070,5290,5270,5290,5270,750
20240704,150200,3394232450,5270,5270,5280,5270,652
20240704,150100,3390791370,5280,5280,5280,5280,192
20240704,150000,3389777610,5280,5270,5280,5260,253
20240704,145900,3388445670,5280,5280,5280,5280,1
20240704,145800,3388440390,5290,5290,5290,5290,500
20240704,145700,3385795390,5290,5270,5290,5250,629
20240704,145600,3382486250,5260,5280,5280,5260,312
20240704,145500,3380842950,5250,5270,5270,5250,2485
20240704,145400,3367782350,5280,5280,5290,5280,18
20240704,145300,3367687250,5270,5270,5270,5270,0
20240704,145200,3367687250,5270,5280,5280,5270,503
20240704,145100,3365036420,5250,5280,5290,5250,13204
20240704,145000,3295670050,5270,5280,5280,5270,61
20240704,144900,3295348420,5280,5270,5290,5270,289
20240704,144800,3293825050,5270,5270,5270,5270,1
20240704,144700,3293819780,5270,5280,5280,5260,2066
20240704,144600,3282945250,5290,5290,5290,5290,43
20240704,144500,3282717780,5290,5290,5290,5290,1
20240704,144400,3282712490,5290,5290,5290,5260,1711
20240704,144300,3273701650,5290,5280,5290,5280,218
20240704,144200,3272549440,5260,5290,5290,5260,5174
20240704,144100,3245321490,5290,5280,5290,5270,1927
20240704,144000,3235152330,5280,5280,5280,5280,0
20240704,143900,3235152330,5280,5300,5300,5280,740
20240704,143800,3231242400,5300,5300,5300,5290,548
20240704,143700,3228338990,5280,5280,5300,5280,6640
20240704,143600,3193223120,5290,5300,5300,5290,529
20240704,143500,3190424430,5290,5290,5300,5290,1202
20240704,143400,3184060850,5290,5280,5290,5280,314
20240704,143300,3182402900,5280,5280,5280,5280,1
20240704,143200,3182397620,5280,5300,5300,5280,1943
20240704,143100,3172116090,5280,5290,5290,5280,160
20240704,143000,3171271280,5280,5280,5280,5270,12112
20240704,142900,3107435170,5280,5300,5300,5280,1017
20240704,142800,3102065310,5270,5270,5280,5270,317
20240704,142700,3100394670,5270,5270,5270,5270,389
20240704,142600,3098344640,5270,5280,5280,5270,729
20240704,142500,3094498700,5280,5280,5280,5280,2
20240704,142400,3094488140,5270,5280,5280,5270,5635
20240704,142300,3064788300,5300,5290,5300,5270,492
20240704,142200,3062185680,5290,5290,5290,5290,20
20240704,142100,3062079880,5300,5300,5300,5280,7023
20240704,142000,3024959890,5300,5290,5300,5290,8
20240704,141900,3024917540,5290,5290,5290,5290,2
20240704,141800,3024906960,5290,5290,5300,5290,1393
20240704,141700,3017536090,5290,5290,5290,5280,320
20240704,141600,3015844060,5300,5300,5300,5300,1
20240704,141500,3015838760,5280,5300,5300,5280,2138
20240704,141400,3004530290,5300,5300,5300,5300,1
20240704,141300,3004524990,5290,5310,5310,5290,332
20240704,141200,3002765600,5310,5300,5310,5300,6
20240704,141100,3002733780,5310,5300,5310,5300,2
20240704,141000,3002723170,5290,5290,5300,5290,715
20240704,140900,2998939980,5290,5290,5290,5280,2228
20240704,140800,2987164860,5290,5300,5300,5290,2684
20240704,140700,2972965710,5300,5290,5320,5290,1158
20240704,140600,2966836770,5300,5310,5310,5300,1073
20240704,140500,2961149860,5300,5300,5300,5300,371
20240704,140400,2959183560,5300,5300,5300,5290,1405
20240704,140300,2951750880,5300,5310,5310,5300,1122
20240704,140200,2945803060,5310,5310,5310,5310,30
20240704,140100,2945643760,5310,5320,5320,5310,200
20240704,140000,2944581660,5310,5310,5310,5310,105
20240704,135900,2944024110,5320,5320,5320,5320,0
20240704,135800,2944024110,5320,5320,5320,5310,315
20240704,135700,2942351310,5310,5310,5310,5310,240
20240704,135600,2941076910,5310,5310,5310,5310,20
20240704,135500,2940970710,5320,5310,5320,5300,3962
20240704,135400,2919955260,5310,5320,5320,5310,1939
20240704,135300,2909648690,5320,5320,5320,5320,92
20240704,135200,2909159250,5320,5320,5320,5320,72
20240704,135100,2908776210,5320,5320,5320,5320,0
20240704,135000,2908776210,5320,5320,5320,5320,235
20240704,134900,2907526010,5320,5320,5330,5320,1566
20240704,134800,2899194250,5330,5340,5340,5330,123
20240704,134700,2898538650,5330,5330,5330,5330,2
20240704,134600,2898527990,5320,5320,5320,5320,808
20240704,134500,2894229430,5320,5330,5330,5320,165
20240704,134400,2893351530,5330,5330,5330,5330,0
20240704,134300,2893351530,5330,5330,5330,5320,1361
20240704,134200,2886110000,5320,5320,5320,5320,0
20240704,134100,2886110000,5320,5340,5340,5320,102
20240704,134000,2885567320,5330,5330,5330,5330,75
20240704,133900,2885167570,5330,5330,5330,5330,243
20240704,133800,2883872380,5330,5330,5330,5330,0
20240704,133700,2883872380,5330,5330,5330,5330,381
20240704,133600,2881841650,5330,5330,5330,5330,124
20240704,133500,2881180730,5310,5310,5310,5310,100
20240704,133400,2880649730,5310,5330,5340,5310,3542
20240704,133300,2861806380,5330,5330,5330,5330,276
20240704,133200,2860335300,5330,5340,5340,5330,505
20240704,133100,2857643610,5340,5340,5340,5340,145
20240704,133000,2856869310,5340,5340,5340,5330,389
20240704,132900,2854792070,5330,5330,5330,5330,13
20240704,132800,2854722780,5330,5330,5330,5330,100
20240704,132700,2854189780,5330,5330,5330,5330,472
20240704,132600,2851674020,5330,5330,5330,5330,26
20240704,132500,2851535440,5320,5330,5330,5320,587
20240704,132400,2848411600,5330,5330,5330,5330,25
20240704,132300,2848278350,5320,5330,5330,5320,7
20240704,132200,2848241100,5320,5330,5330,5320,200
20240704,132100,2847177080,5320,5320,5320,5320,1
20240704,132000,2847171760,5320,5330,5330,5320,1000
20240704,131900,2841851730,5330,5330,5330,5330,1198
20240704,131800,2835466390,5330,5340,5340,5330,742
20240704,131700,2831511010,5350,5350,5350,5350,1
20240704,131600,2831505660,5340,5340,5340,5340,2
20240704,131500,2831494980,5330,5340,5340,5330,419
20240704,131400,2829259190,5340,5340,5340,5340,50
20240704,131300,2828992190,5340,5340,5340,5340,33
20240704,131200,2828815970,5330,5330,5330,5330,19
20240704,131100,2828714700,5330,5330,5330,5330,2087
20240704,131000,2817590990,5330,5340,5340,5330,40
20240704,130900,2817377520,5330,5330,5330,5330,1574
20240704,130800,2808988100,5330,5330,5330,5330,0
20240704,130700,2808988100,5330,5330,5330,5330,11
20240704,130600,2808929470,5330,5330,5330,5330,0
20240704,130500,2808929470,5330,5320,5330,5320,52
20240704,130400,2808652330,5320,5330,5330,5320,1104
20240704,130300,2802771750,5330,5340,5340,5330,68
20240704,130200,2802408670,5340,5340,5340,5340,44
20240704,130100,2802173710,5340,5340,5340,5340,1
20240704,130000,2802168370,5330,5330,5330,5330,0
20240704,125900,2802168370,5330,5330,5330,5330,101
20240704,125800,2801630040,5330,5330,5330,5330,349
20240704,125700,2799769870,5340,5340,5340,5340,107
20240704,125600,2799198490,5340,5340,5340,5340,200
20240704,125500,2798130490,5340,5330,5340,5330,6
20240704,125400,2798098500,5330,5330,5330,5330,129
20240704,125300,2797410930,5330,5340,5350,5330,196
20240704,125200,2796366190,5350,5330,5350,5330,402
20240704,125100,2794215710,5350,5350,5350,5350,1
20240704,125000,2794210360,5320,5340,5350,5320,85
20240704,124900,2793756690,5340,5330,5340,5330,2510
20240704,124800,2780363290,5330,5330,5330,5330,0
20240704,124700,2780363290,5330,5330,5330,5330,1262
20240704,124600,2773636830,5320,5320,5320,5320,1006
20240704,124500,2768284910,5320,5320,5320,5320,489
20240704,124400,2765683430,5320,5320,5320,5320,1026
20240704,124300,2760225110,5320,5320,5320,5320,3
20240704,124200,2760209150,5320,5320,5320,5320,9
20240704,124100,2760161270,5320,5330,5330,5310,1811
20240704,124000,2750539170,5330,5330,5330,5330,255
20240704,123900,2749180020,5330,5340,5340,5330,557
20240704,123800,2746210710,5340,5340,5340,5340,226
20240704,123700,2745003870,5330,5330,5330,5320,589
20240704,123600,2741867520,5320,5330,5330,5320,723
20240704,123500,2738015530,5330,5330,5340,5330,489
20240704,123400,2735405780,5330,5320,5330,5310,2438
20240704,123300,2722458390,5330,5330,5330,5330,0
20240704,123200,2722458390,5330,5330,5330,5330,0
20240704,123100,2722458390,5330,5330,5330,5330,28
20240704,123000,2722309150,5330,5320,5330,5320,411
20240704,122900,2720118610,5320,5310,5320,5310,730
20240704,122800,2716242300,5310,5330,5330,5310,504
20240704,122700,2713562020,5320,5320,5340,5310,4791
20240704,122600,2688075770,5340,5340,5340,5330,222
20240704,122500,2686891660,5340,5340,5340,5340,40
20240704,122400,2686678060,5350,5350,5350,5350,0
20240704,122300,2686678060,5350,5320,5350,5320,52
20240704,122200,2686400530,5340,5340,5340,5340,0
20240704,122100,2686400530,5340,5330,5340,5330,475
20240704,122000,2683868720,5320,5330,5330,5320,51
20240704,121900,2683597390,5330,5330,5330,5320,1318
20240704,121800,2676572690,5350,5340,5350,5340,2370
20240704,121700,2663916880,5350,5330,5350,5330,51
20240704,121600,2663645030,5330,5340,5340,5330,287
20240704,121500,2662113640,5350,5340,5350,5340,134
20240704,121400,2661398070,5340,5340,5340,5340,78
20240704,121300,2660981550,5350,5350,5350,5340,3
20240704,121200,2660965510,5340,5340,5340,5330,222
20240704,121100,2659780040,5340,5340,5340,5340,107
20240704,121000,2659208660,5340,5340,5340,5340,58
20240704,120900,2658898940,5330,5330,5330,5330,819
20240704,120800,2654533670,5330,5330,5330,5330,20
20240704,120700,2654427070,5340,5340,5340,5340,1501
20240704,120600,2646411730,5340,5330,5340,5330,190
20240704,120500,2645398930,5330,5330,5330,5330,1
20240704,120400,2645393600,5330,5330,5330,5330,23
20240704,120300,2645271010,5320,5320,5320,5320,1
20240704,120200,2645265690,5330,5330,5330,5330,47
20240704,120100,2645015180,5320,5330,5330,5320,797
20240704,120000,2640775020,5340,5340,5340,5340,1
20240704,115900,2640769680,5340,5330,5340,5320,733
20240704,115800,2636868930,5330,5330,5330,5330,1
20240704,115700,2636863600,5330,5320,5330,5320,428
20240704,115600,2634582430,5330,5330,5330,5330,0
20240704,115500,2634582430,5330,5320,5330,5320,111
20240704,115400,2633991800,5310,5310,5310,5310,63
20240704,115300,2633657270,5310,5320,5320,5310,5078
20240704,115200,2606647800,5330,5340,5340,5330,4282
20240704,115100,2583823740,5340,5340,5340,5340,1285
20240704,115000,2576961840,5340,5350,5360,5340,195
20240704,114900,2575918880,5350,5360,5360,5350,994
20240704,114800,2570600480,5360,5360,5360,5350,224
20240704,114700,2569400880,5360,5350,5360,5350,1437
20240704,114600,2561698570,5350,5350,5350,5350,64
20240704,114500,2561356170,5350,5350,5350,5350,207
20240704,114400,2560248720,5350,5350,5350,5350,969
20240704,114300,2555064570,5340,5340,5350,5340,203
20240704,114200,2553979460,5340,5340,5340,5340,781
20240704,114100,2549808920,5350,5350,5350,5350,741
20240704,114000,2545844570,5360,5350,5360,5340,2884
20240704,113900,2530413140,5350,5350,5350,5340,782
20240704,113800,2526229460,5340,5330,5340,5330,3669
20240704,113700,2506637760,5330,5340,5340,5330,1104
20240704,113600,2500749400,5340,5340,5340,5340,744
20240704,113500,2496776440,5340,5330,5340,5320,1483
20240704,113400,2488884840,5330,5320,5330,5320,1148
20240704,113300,2482775270,5320,5320,5320,5320,502
20240704,113200,2480104630,5320,5330,5330,5320,141
20240704,113100,2479353790,5330,5330,5330,5330,673
20240704,113000,2475766700,5330,5320,5330,5320,282
20240704,112900,2474265980,5320,5310,5320,5310,684
20240704,112800,2470627120,5310,5320,5320,5310,305
20240704,112700,2469004570,5320,5320,5330,5310,170
20240704,112600,2468100210,5320,5310,5320,5310,427
20240704,112500,2465829490,5310,5310,5310,5310,164
20240704,112400,2464958650,5310,5310,5310,5310,13
20240704,112300,2464889620,5330,5320,5330,5310,660
20240704,112200,2461383260,5320,5320,5320,5320,3
20240704,112100,2461367300,5320,5320,5330,5320,105
20240704,112000,2460808690,5320,5310,5320,5310,440
20240704,111900,2458467930,5310,5310,5310,5310,631
20240704,111800,2455117320,5320,5300,5320,5270,6253
20240704,111700,2422081860,5300,5310,5320,5290,5208
20240704,111600,2394479580,5310,5310,5310,5310,7
20240704,111500,2394442410,5320,5320,5320,5310,269
20240704,111400,2393012660,5320,5320,5330,5300,3010
20240704,111300,2377023540,5330,5330,5330,5330,1303
20240704,111200,2370078550,5310,5330,5330,5310,743
20240704,111100,2366121900,5330,5340,5340,5330,307
20240704,111000,2364484830,5330,5320,5330,5320,1653
20240704,110900,2355690360,5320,5320,5320,5320,2
20240704,110800,2355679720,5320,5320,5320,5310,10866
20240704,110700,2297972600,5310,5320,5320,5310,259
20240704,110600,2296597300,5310,5330,5330,5310,2324
20240704,110500,2284251210,5320,5350,5350,5320,101
20240704,110400,2283712740,5340,5330,5340,5320,51
20240704,110300,2283440430,5340,5320,5340,5320,580
20240704,110200,2280344810,5320,5340,5340,5320,2535
20240704,110100,2266830440,5340,5350,5350,5340,201
20240704,110000,2265757090,5350,5340,5350,5340,695
20240704,105900,2262045750,5340,5340,5340,5340,0
20240704,105800,2262045750,5340,5340,5350,5340,257
20240704,105700,2260672810,5340,5350,5350,5340,287
20240704,105600,2259137370,5350,5350,5350,5350,26
20240704,105500,2258998270,5340,5330,5340,5330,3
20240704,105400,2258982270,5330,5340,5340,5330,437
20240704,105300,2256651910,5340,5360,5360,5340,21
20240704,105200,2256539750,5370,5360,5370,5320,1108
20240704,105100,2250630790,5360,5340,5360,5340,63
20240704,105000,2250293220,5350,5350,5350,5350,2
20240704,104900,2250282520,5350,5350,5350,5350,1
20240704,104800,2250277170,5350,5350,5350,5330,416
20240704,104700,2248053870,5330,5330,5330,5330,74
20240704,104600,2247659450,5330,5330,5330,5330,135
20240704,104500,2246939900,5330,5340,5340,5330,2363
20240704,104400,2234344550,5340,5340,5340,5340,321
20240704,104300,2232630410,5350,5350,5350,5350,70
20240704,104200,2232255910,5340,5350,5350,5340,31
20240704,104100,2232090360,5340,5340,5340,5340,30
20240704,104000,2231930160,5350,5350,5350,5350,1
20240704,103900,2231924810,5350,5350,5350,5350,1192
20240704,103800,2225547610,5360,5360,5360,5360,0
20240704,103700,2225547610,5360,5360,5360,5350,12
20240704,103600,2225483340,5350,5350,5350,5350,326
20240704,103500,2223739240,5330,5370,5370,5320,3213
20240704,103400,2206584620,5360,5350,5360,5350,1874
20240704,103300,2196547250,5340,5340,5340,5340,1400
20240704,103200,2189071250,5350,5350,5350,5350,10
20240704,103100,2189017750,5350,5310,5350,5310,973
20240704,103000,2183840390,5310,5320,5330,5310,4641
20240704,102900,2159189480,5320,5320,5350,5320,2069
20240704,102800,2148182370,5350,5330,5350,5320,981
20240704,102700,2142960080,5330,5330,5350,5330,1010
20240704,102600,2137576760,5330,5360,5360,5330,744
20240704,102500,2133610180,5340,5350,5360,5330,3225
20240704,102400,2116410190,5350,5350,5350,5350,293
20240704,102300,2114842640,5350,5350,5350,5340,1245
20240704,102200,2108191910,5350,5330,5350,5330,97
20240704,102100,2107674880,5330,5340,5340,5330,3110
20240704,102000,2091097130,5350,5340,5350,5340,175
20240704,101900,2090161880,5340,5350,5350,5340,4078
20240704,101800,2068369070,5350,5370,5370,5350,2731
20240704,101700,2053722710,5370,5370,5370,5370,212
20240704,101600,2052584270,5370,5380,5380,5370,232
20240704,101500,2051337450,5380,5370,5380,5370,10
20240704,101400,2051283730,5380,5380,5380,5370,862
20240704,101300,2046654410,5380,5380,5380,5360,1081
20240704,101200,2040849580,5380,5390,5390,5380,49
20240704,101100,2040585940,5380,5370,5390,5360,2665
20240704,101000,2026259390,5360,5370,5370,5350,287
20240704,100900,2024719040,5370,5360,5370,5360,1201
20240704,100800,2018281670,5360,5360,5360,5360,285
20240704,100700,2016754070,5360,5350,5360,5350,345
20240704,100600,2014904950,5350,5350,5370,5350,1282
20240704,100500,2008042530,5350,5350,5370,5350,579
20240704,100400,2004941600,5350,5350,5350,5350,652
20240704,100300,2001453400,5350,5350,5380,5350,680
20240704,100200,1997811190,5360,5360,5360,5350,125
20240704,100100,1997141780,5380,5350,5380,5350,3045
20240704,100000,1980811610,5350,5350,5370,5350,809
20240704,095900,1976480170,5370,5370,5370,5370,5
20240704,095800,1976453320,5350,5360,5360,5350,4870
20240704,095700,1950389400,5350,5370,5370,5340,1178
20240704,095600,1944084240,5370,5370,5370,5370,35
20240704,095500,1943896290,5370,5370,5370,5370,7
20240704,095400,1943858700,5370,5370,5370,5370,0
20240704,095300,1943858700,5370,5360,5370,5340,8605
20240704,095200,1897860620,5370,5370,5370,5360,650
20240704,095100,1894374610,5370,5370,5370,5360,557
20240704,095000,1891388700,5370,5360,5370,5360,216
20240704,094900,1890230920,5350,5350,5370,5350,1017
20240704,094800,1884782460,5370,5360,5370,5350,2298
20240704,094700,1872469470,5360,5360,5380,5360,377
20240704,094600,1870448190,5360,5370,5370,5360,49
20240704,094500,1870185070,5370,5380,5380,5350,1894
20240704,094400,1860044390,5370,5390,5390,5360,6118
20240704,094300,1827210130,5390,5370,5390,5370,462
20240704,094200,1824725490,5390,5370,5390,5370,1237
20240704,094100,1818071000,5380,5370,5380,5360,3032
20240704,094000,1801789440,5380,5420,5420,5380,9967
20240704,093900,1748013510,5420,5380,5420,5380,10115
20240704,093800,1693444020,5380,5380,5390,5370,5556
20240704,093700,1663562990,5390,5370,5390,5360,3000
20240704,093600,1647426260,5360,5350,5380,5340,2831
20240704,093500,1632263960,5350,5320,5350,5320,1596
20240704,093400,1623745250,5340,5330,5350,5320,3657
20240704,093300,1604255440,5330,5330,5350,5320,2763
20240704,093200,1589519280,5330,5340,5350,5330,7522
20240704,093100,1549378560,5340,5310,5340,5300,1169
20240704,093000,1543163270,5310,5300,5320,5260,2990
20240704,092900,1527397020,5300,5290,5300,5260,1278
20240704,092800,1520651590,5290,5260,5290,5260,4456
20240704,092700,1497212760,5260,5260,5270,5260,2141
20240704,092600,1485951090,5260,5300,5300,5260,3122
20240704,092500,1469494860,5310,5300,5310,5280,604
20240704,092400,1466292390,5280,5260,5300,5250,2906
20240704,092300,1450957960,5260,5270,5280,5240,25181
20240704,092200,1318781570,5290,5280,5290,5260,20164
20240704,092100,1212501020,5300,5280,5310,5270,3730
20240704,092000,1192836400,5270,5310,5320,5270,17018
20240704,091900,1102870830,5310,5300,5310,5300,1821
20240704,091800,1093207820,5300,5310,5310,5290,7806
20240704,091700,1051869110,5320,5330,5330,5310,9136
20240704,091600,1003234280,5330,5320,5350,5320,6773
20240704,091500,967174210,5330,5340,5350,5330,5143
20240704,091400,939744030,5350,5380,5390,5350,10457
20240704,091300,883675790,5380,5380,5390,5360,19521
20240704,091200,778712090,5380,5350,5380,5350,3761
20240704,091100,758513650,5350,5360,5370,5350,3942
20240704,091000,737381160,5360,5340,5360,5340,4791
20240704,090900,711712330,5360,5330,5360,5330,5942
20240704,090800,679955910,5330,5330,5350,5320,2189
20240704,090700,668269960,5330,5290,5330,5280,4019
20240704,090600,646958060,5290,5350,5350,5290,5026
20240704,090500,620235320,5350,5280,5370,5260,13625
20240704,090400,547844370,5280,5320,5320,5250,31305
20240704,090300,382614010,5320,5340,5340,5300,14800
20240704,090200,303895120,5330,5360,5360,5330,10684
20240704,090100,246837610,5350,5370,5380,5350,12324
20240704,090000,180773410,5350,5370,5380,5320,33764