stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212000,2001173190,5370,5370,5370,5370,7428
20240705,211900,2001173190,5370,5370,5370,5370,0
20240705,211800,2001173190,5370,5370,5370,5370,0
20240705,211700,2001173190,5370,5370,5370,5370,0
20240705,211600,2001173190,5370,5370,5370,5370,0
20240705,211500,2001173190,5370,5370,5370,5370,0
20240705,211400,2001173190,5370,5370,5370,5370,0
20240705,211300,2001173190,5370,5370,5370,5370,0
20240705,211200,2001173190,5370,5370,5370,5370,0
20240705,211100,2001173190,5370,5370,5370,5370,0
20240705,211000,2001173190,5370,5370,5370,5370,0
20240705,210900,2001173190,5370,5370,5370,5370,0
20240705,210800,2001173190,5370,5370,5370,5370,0
20240705,210700,2001173190,5370,5370,5370,5370,0
20240705,210600,2001173190,5370,5370,5370,5370,0
20240705,210500,2001173190,5370,5370,5370,5370,0
20240705,210400,2001173190,5370,5370,5370,5370,0
20240705,210300,2001173190,5370,5370,5370,5370,0
20240705,210200,2001173190,5370,5370,5370,5370,0
20240705,210100,2001173190,5370,5370,5370,5370,0
20240705,210000,2001173190,5370,5370,5370,5370,0
20240705,205900,2001173190,5370,5370,5370,5370,0
20240705,205800,2001173190,5370,5370,5370,5370,0
20240705,205700,2001173190,5370,5370,5370,5370,0
20240705,205600,2001173190,5370,5370,5370,5370,0
20240705,205500,2001173190,5370,5370,5370,5370,0
20240705,205400,2001173190,5370,5370,5370,5370,0
20240705,205300,2001173190,5370,5370,5370,5370,0
20240705,205200,2001173190,5370,5370,5370,5370,0
20240705,205100,2001173190,5370,5370,5370,5370,0
20240705,205000,2001173190,5370,5370,5370,5370,7428
20240705,204900,2001173190,5370,5370,5370,5370,0
20240705,204800,2001173190,5370,5370,5370,5370,0
20240705,204700,2001173190,5370,5370,5370,5370,0
20240705,204600,2001173190,5370,5370,5370,5370,0
20240705,204500,2001173190,5370,5370,5370,5370,0
20240705,204400,2001173190,5370,5370,5370,5370,0
20240705,204300,2001173190,5370,5370,5370,5370,0
20240705,204200,2001173190,5370,5370,5370,5370,0
20240705,204100,2001173190,5370,5370,5370,5370,0
20240705,204000,2001173190,5370,5370,5370,5370,0
20240705,203900,2001173190,5370,5370,5370,5370,0
20240705,203800,2001173190,5370,5370,5370,5370,0
20240705,203700,2001173190,5370,5370,5370,5370,0
20240705,203600,2001173190,5370,5370,5370,5370,0
20240705,203500,2001173190,5370,5370,5370,5370,0
20240705,203400,2001173190,5370,5370,5370,5370,0
20240705,203300,2001173190,5370,5370,5370,5370,0
20240705,203200,2001173190,5370,5370,5370,5370,0
20240705,203100,2001173190,5370,5370,5370,5370,0
20240705,203000,2001173190,5370,5370,5370,5370,0
20240705,202900,2001173190,5370,5370,5370,5370,0
20240705,202800,2001173190,5370,5370,5370,5370,0
20240705,202700,2001173190,5370,5370,5370,5370,0
20240705,202600,2001173190,5370,5370,5370,5370,0
20240705,202500,2001173190,5370,5370,5370,5370,0
20240705,202400,2001173190,5370,5370,5370,5370,0
20240705,202300,2001173190,5370,5370,5370,5370,0
20240705,202200,2001173190,5370,5370,5370,5370,0
20240705,202100,2001173190,5370,5370,5370,5370,0
20240705,202000,2001173190,5370,5370,5370,5370,7428
20240705,201900,2001173190,5370,5370,5370,5370,0
20240705,201800,2001173190,5370,5370,5370,5370,0
20240705,201700,2001173190,5370,5370,5370,5370,0
20240705,201600,2001173190,5370,5370,5370,5370,0
20240705,201500,2001173190,5370,5370,5370,5370,0
20240705,201400,2001173190,5370,5370,5370,5370,0
20240705,201300,2001173190,5370,5370,5370,5370,0
20240705,201200,2001173190,5370,5370,5370,5370,0
20240705,201100,2001173190,5370,5370,5370,5370,0
20240705,201000,2001173190,5370,5370,5370,5370,0
20240705,200900,2001173190,5370,5370,5370,5370,0
20240705,200800,2001173190,5370,5370,5370,5370,0
20240705,200700,2001173190,5370,5370,5370,5370,0
20240705,200600,2001173190,5370,5370,5370,5370,0
20240705,200500,2001173190,5370,5370,5370,5370,0
20240705,200400,2001173190,5370,5370,5370,5370,0
20240705,200300,2001173190,5370,5370,5370,5370,0
20240705,200200,2001173190,5370,5370,5370,5370,0
20240705,200100,2001173190,5370,5370,5370,5370,0
20240705,200000,2001173190,5370,5370,5370,5370,0
20240705,195900,2001173190,5370,5370,5370,5370,0
20240705,195800,2001173190,5370,5370,5370,5370,0
20240705,195700,2001173190,5370,5370,5370,5370,0
20240705,195600,2001173190,5370,5370,5370,5370,0
20240705,195500,2001173190,5370,5370,5370,5370,0
20240705,195400,2001173190,5370,5370,5370,5370,0
20240705,195300,2001173190,5370,5370,5370,5370,0
20240705,195200,2001173190,5370,5370,5370,5370,0
20240705,195100,2001173190,5370,5370,5370,5370,0
20240705,195000,2001173190,5370,5370,5370,5370,7428
20240705,194900,2001173190,5370,5370,5370,5370,0
20240705,194800,2001173190,5370,5370,5370,5370,0
20240705,194700,2001173190,5370,5370,5370,5370,0
20240705,194600,2001173190,5370,5370,5370,5370,0
20240705,194500,2001173190,5370,5370,5370,5370,0
20240705,194400,2001173190,5370,5370,5370,5370,0
20240705,194300,2001173190,5370,5370,5370,5370,0
20240705,194200,2001173190,5370,5370,5370,5370,0
20240705,194100,2001173190,5370,5370,5370,5370,0
20240705,194000,2001173190,5370,5370,5370,5370,0
20240705,193900,2001173190,5370,5370,5370,5370,0
20240705,193800,2001173190,5370,5370,5370,5370,0
20240705,193700,2001173190,5370,5370,5370,5370,0
20240705,193600,2001173190,5370,5370,5370,5370,0
20240705,193500,2001173190,5370,5370,5370,5370,0
20240705,193400,2001173190,5370,5370,5370,5370,0
20240705,193300,2001173190,5370,5370,5370,5370,0
20240705,193200,2001173190,5370,5370,5370,5370,0
20240705,193100,2001173190,5370,5370,5370,5370,0
20240705,193000,2001173190,5370,5370,5370,5370,0
20240705,192900,2001173190,5370,5370,5370,5370,0
20240705,192800,2001173190,5370,5370,5370,5370,0
20240705,192700,2001173190,5370,5370,5370,5370,0
20240705,192600,2001173190,5370,5370,5370,5370,0
20240705,192500,2001173190,5370,5370,5370,5370,0
20240705,192400,2001173190,5370,5370,5370,5370,0
20240705,192300,2001173190,5370,5370,5370,5370,0
20240705,192200,2001173190,5370,5370,5370,5370,0
20240705,192100,2001173190,5370,5370,5370,5370,0
20240705,192000,2001173190,5370,5370,5370,5370,7428
20240705,191900,2001173190,5370,5370,5370,5370,0
20240705,191800,2001173190,5370,5370,5370,5370,0
20240705,191700,2001173190,5370,5370,5370,5370,0
20240705,191600,2001173190,5370,5370,5370,5370,0
20240705,191500,2001173190,5370,5370,5370,5370,0
20240705,191400,2001173190,5370,5370,5370,5370,0
20240705,191300,2001173190,5370,5370,5370,5370,0
20240705,191200,2001173190,5370,5370,5370,5370,0
20240705,191100,2001173190,5370,5370,5370,5370,0
20240705,191000,2001173190,5370,5370,5370,5370,0
20240705,190900,2001173190,5370,5370,5370,5370,0
20240705,190800,2001173190,5370,5370,5370,5370,0
20240705,190700,2001173190,5370,5370,5370,5370,0
20240705,190600,2001173190,5370,5370,5370,5370,0
20240705,190500,2001173190,5370,5370,5370,5370,0
20240705,190400,2001173190,5370,5370,5370,5370,0
20240705,190300,2001173190,5370,5370,5370,5370,0
20240705,190200,2001173190,5370,5370,5370,5370,0
20240705,190100,2001173190,5370,5370,5370,5370,0
20240705,190000,2001173190,5370,5370,5370,5370,0
20240705,185900,2001173190,5370,5370,5370,5370,0
20240705,185800,2001173190,5370,5370,5370,5370,0
20240705,185700,2001173190,5370,5370,5370,5370,0
20240705,185600,2001173190,5370,5370,5370,5370,0
20240705,185500,2001173190,5370,5370,5370,5370,0
20240705,185400,2001173190,5370,5370,5370,5370,0
20240705,185300,2001173190,5370,5370,5370,5370,0
20240705,185200,2001173190,5370,5370,5370,5370,0
20240705,185100,2001173190,5370,5370,5370,5370,0
20240705,185000,2001173190,5370,5370,5370,5370,7428
20240705,184900,2001173190,5370,5370,5370,5370,0
20240705,184800,2001173190,5370,5370,5370,5370,0
20240705,184700,2001173190,5370,5370,5370,5370,0
20240705,184600,2001173190,5370,5370,5370,5370,0
20240705,184500,2001173190,5370,5370,5370,5370,0
20240705,184400,2001173190,5370,5370,5370,5370,0
20240705,184300,2001173190,5370,5370,5370,5370,0
20240705,184200,2001173190,5370,5370,5370,5370,0
20240705,184100,2001173190,5370,5370,5370,5370,0
20240705,184000,2001173190,5370,5370,5370,5370,0
20240705,183900,2001173190,5370,5370,5370,5370,0
20240705,183800,2001173190,5370,5370,5370,5370,0
20240705,183700,2001173190,5370,5370,5370,5370,0
20240705,183600,2001173190,5370,5370,5370,5370,0
20240705,183500,2001173190,5370,5370,5370,5370,0
20240705,183400,2001173190,5370,5370,5370,5370,0
20240705,183300,2001173190,5370,5370,5370,5370,0
20240705,183200,2001173190,5370,5370,5370,5370,0
20240705,183100,2001173190,5370,5370,5370,5370,0
20240705,183000,2001173190,5370,5370,5370,5370,0
20240705,182900,2001173190,5370,5370,5370,5370,0
20240705,182800,2001173190,5370,5370,5370,5370,0
20240705,182700,2001173190,5370,5370,5370,5370,0
20240705,182600,2001173190,5370,5370,5370,5370,0
20240705,182500,2001173190,5370,5370,5370,5370,0
20240705,182400,2001173190,5370,5370,5370,5370,0
20240705,182300,2001173190,5370,5370,5370,5370,0
20240705,182200,2001173190,5370,5370,5370,5370,0
20240705,182100,2001173190,5370,5370,5370,5370,0
20240705,182000,2001173190,5370,5370,5370,5370,7428
20240705,181900,2001173190,5370,5370,5370,5370,0
20240705,181800,2001173190,5370,5370,5370,5370,0
20240705,181700,2001173190,5370,5370,5370,5370,0
20240705,181600,2001173190,5370,5370,5370,5370,0
20240705,181500,2001173190,5370,5370,5370,5370,0
20240705,181400,2001173190,5370,5370,5370,5370,0
20240705,181300,2001173190,5370,5370,5370,5370,0
20240705,181200,2001173190,5370,5370,5370,5370,0
20240705,181100,2001173190,5370,5370,5370,5370,0
20240705,181000,2001173190,5370,5370,5370,5370,0
20240705,180900,2001173190,5370,5370,5370,5370,0
20240705,180800,2001173190,5370,5370,5370,5370,0
20240705,180700,2001173190,5370,5370,5370,5370,0
20240705,180600,2001173190,5370,5370,5370,5370,0
20240705,180500,2001173190,5370,5370,5370,5370,0
20240705,180400,2001173190,5370,5370,5370,5370,0
20240705,180300,2001173190,5370,5370,5370,5370,0
20240705,180200,2001173190,5370,5370,5370,5370,0
20240705,180100,2001173190,5370,5370,5370,5370,0
20240705,180000,2001173190,5370,5370,5370,5370,0
20240705,175900,2001173190,5370,5370,5370,5370,0
20240705,175800,2001173190,5370,5370,5370,5370,0
20240705,175700,2001173190,5370,5370,5370,5370,0
20240705,175600,2001173190,5370,5370,5370,5370,0
20240705,175500,2001173190,5370,5370,5370,5370,0
20240705,175400,2001173190,5370,5370,5370,5370,0
20240705,175300,2001173190,5370,5370,5370,5370,0
20240705,175200,2001173190,5370,5370,5370,5370,0
20240705,175100,2001173190,5370,5370,5370,5370,0
20240705,175000,2001173190,5370,5370,5370,5370,7428
20240705,174900,2001173190,5370,5370,5370,5370,0
20240705,174800,2001173190,5370,5370,5370,5370,0
20240705,174700,2001173190,5370,5370,5370,5370,0
20240705,174600,2001173190,5370,5370,5370,5370,0
20240705,174500,2001173190,5370,5370,5370,5370,0
20240705,174400,2001173190,5370,5370,5370,5370,0
20240705,174300,2001173190,5370,5370,5370,5370,0
20240705,174200,2001173190,5370,5370,5370,5370,0
20240705,174100,2001173190,5370,5370,5370,5370,0
20240705,174000,2001173190,5370,5370,5370,5370,0
20240705,173900,2001173190,5370,5370,5370,5370,0
20240705,173800,2001173190,5370,5370,5370,5370,0
20240705,173700,2001173190,5370,5370,5370,5370,0
20240705,173600,2001173190,5370,5370,5370,5370,0
20240705,173500,2001173190,5370,5370,5370,5370,0
20240705,173400,2001173190,5370,5370,5370,5370,0
20240705,173300,2001173190,5370,5370,5370,5370,0
20240705,173200,2001173190,5370,5370,5370,5370,0
20240705,173100,2001173190,5370,5370,5370,5370,0
20240705,173000,2001173190,5370,5370,5370,5370,0
20240705,172900,2001173190,5370,5370,5370,5370,0
20240705,172800,2001173190,5370,5370,5370,5370,0
20240705,172700,2001173190,5370,5370,5370,5370,0
20240705,172600,2001173190,5370,5370,5370,5370,0
20240705,172500,2001173190,5370,5370,5370,5370,0
20240705,172400,2001173190,5370,5370,5370,5370,0
20240705,172300,2001173190,5370,5370,5370,5370,0
20240705,172200,2001173190,5370,5370,5370,5370,0
20240705,172100,2001173190,5370,5370,5370,5370,0
20240705,172000,2001173190,5370,5370,5370,5370,7428
20240705,171900,2001173190,5370,5370,5370,5370,0
20240705,171800,2001173190,5370,5370,5370,5370,0
20240705,171700,2001173190,5370,5370,5370,5370,0
20240705,171600,2001173190,5370,5370,5370,5370,0
20240705,171500,2001173190,5370,5370,5370,5370,0
20240705,171400,2001173190,5370,5370,5370,5370,0
20240705,171300,2001173190,5370,5370,5370,5370,0
20240705,171200,2001173190,5370,5370,5370,5370,0
20240705,171100,2001173190,5370,5370,5370,5370,0
20240705,171000,2001173190,5370,5370,5370,5370,0
20240705,170900,2001173190,5370,5370,5370,5370,0
20240705,170800,2001173190,5370,5370,5370,5370,0
20240705,170700,2001173190,5370,5370,5370,5370,0
20240705,170600,2001173190,5370,5370,5370,5370,0
20240705,170500,2001173190,5370,5370,5370,5370,0
20240705,170400,2001173190,5370,5370,5370,5370,0
20240705,170300,2001173190,5370,5370,5370,5370,0
20240705,170200,2001173190,5370,5370,5370,5370,0
20240705,170100,2001173190,5370,5370,5370,5370,0
20240705,170000,2001173190,5370,5370,5370,5370,0
20240705,165900,2001173190,5370,5370,5370,5370,0
20240705,165800,2001173190,5370,5370,5370,5370,0
20240705,165700,2001173190,5370,5370,5370,5370,0
20240705,165600,2001173190,5370,5370,5370,5370,0
20240705,165500,2001173190,5370,5370,5370,5370,0
20240705,165400,2001173190,5370,5370,5370,5370,0
20240705,165300,2001173190,5370,5370,5370,5370,0
20240705,165200,2001173190,5370,5370,5370,5370,0
20240705,165100,2001173190,5370,5370,5370,5370,0
20240705,165000,2001173190,5370,5370,5370,5370,7428
20240705,164900,2001173190,5370,5370,5370,5370,0
20240705,164800,2001173190,5370,5370,5370,5370,0
20240705,164700,2001173190,5370,5370,5370,5370,0
20240705,164600,2001173190,5370,5370,5370,5370,0
20240705,164500,2001173190,5370,5370,5370,5370,0
20240705,164400,2001173190,5370,5370,5370,5370,0
20240705,164300,2001173190,5370,5370,5370,5370,0
20240705,164200,2001173190,5370,5370,5370,5370,0
20240705,164100,2001173190,5370,5370,5370,5370,0
20240705,164000,2001173190,5370,5370,5370,5370,0
20240705,163900,2001173190,5370,5370,5370,5370,0
20240705,163800,2001173190,5370,5370,5370,5370,0
20240705,163700,2001173190,5370,5370,5370,5370,0
20240705,163600,2001173190,5370,5370,5370,5370,0
20240705,163500,2001173190,5370,5370,5370,5370,0
20240705,163400,2001173190,5370,5370,5370,5370,0
20240705,163300,2001173190,5370,5370,5370,5370,0
20240705,163200,2001173190,5370,5370,5370,5370,0
20240705,163100,2001173190,5370,5370,5370,5370,0
20240705,163000,2001173190,5370,5370,5370,5370,0
20240705,162900,2001173190,5370,5370,5370,5370,0
20240705,162800,2001173190,5370,5370,5370,5370,0
20240705,162700,2001173190,5370,5370,5370,5370,0
20240705,162600,2001173190,5370,5370,5370,5370,0
20240705,162500,2001173190,5370,5370,5370,5370,0
20240705,162400,2001173190,5370,5370,5370,5370,0
20240705,162300,2001173190,5370,5370,5370,5370,0
20240705,162200,2001173190,5370,5370,5370,5370,0
20240705,162100,2001173190,5370,5370,5370,5370,0
20240705,162000,2001173190,5370,5370,5370,5370,7428
20240705,161900,2001173190,5370,5370,5370,5370,0
20240705,161800,2001173190,5370,5370,5370,5370,0
20240705,161700,2001173190,5370,5370,5370,5370,0
20240705,161600,2001173190,5370,5370,5370,5370,0
20240705,161500,2001173190,5370,5370,5370,5370,0
20240705,161400,2001173190,5370,5370,5370,5370,0
20240705,161300,2001173190,5370,5370,5370,5370,0
20240705,161200,2001173190,5370,5370,5370,5370,0
20240705,161100,2001173190,5370,5370,5370,5370,0
20240705,161000,2001173190,5370,5370,5370,5370,0
20240705,160900,2001173190,5370,5370,5370,5370,0
20240705,160800,2001173190,5370,5370,5370,5370,0
20240705,160700,2001173190,5370,5370,5370,5370,0
20240705,160600,2001173190,5370,5370,5370,5370,0
20240705,160500,2001173190,5370,5370,5370,5370,0
20240705,160400,2001173190,5370,5370,5370,5370,0
20240705,160300,2001173190,5370,5370,5370,5370,0
20240705,160200,2001173190,5370,5370,5370,5370,0
20240705,160100,2001173190,5370,5370,5370,5370,0
20240705,160000,2001173190,5370,5370,5370,5370,0
20240705,155900,2001173190,5370,5370,5370,5370,0
20240705,155800,2001173190,5370,5370,5370,5370,0
20240705,155700,2001173190,5370,5370,5370,5370,0
20240705,155600,2001173190,5370,5370,5370,5370,0
20240705,155500,2001173190,5370,5370,5370,5370,0
20240705,155400,2001173190,5370,5370,5370,5370,0
20240705,155300,2001173190,5370,5370,5370,5370,0
20240705,155200,2001173190,5370,5370,5370,5370,0
20240705,155100,2001173190,5370,5370,5370,5370,0
20240705,155000,2001173190,5370,5370,5370,5370,7428
20240705,154900,2001173190,5370,5370,5370,5370,0
20240705,154800,2001173190,5370,5370,5370,5370,0
20240705,154700,2001173190,5370,5370,5370,5370,0
20240705,154600,2001173190,5370,5370,5370,5370,0
20240705,154500,2001173190,5370,5370,5370,5370,0
20240705,154400,2001173190,5370,5370,5370,5370,0
20240705,154300,2001173190,5370,5370,5370,5370,0
20240705,154200,2001173190,5370,5370,5370,5370,0
20240705,154100,2001173190,5370,5370,5370,5370,0
20240705,154000,2001173190,5370,5370,5370,5370,0
20240705,153900,2001173190,5370,5370,5370,5370,0
20240705,153800,2001173190,5370,5370,5370,5370,0
20240705,153700,2001173190,5370,5370,5370,5370,0
20240705,153600,2001173190,5370,5370,5370,5370,0
20240705,153500,2001173190,5370,5370,5370,5370,0
20240705,153400,2001173190,5370,5370,5370,5370,0
20240705,153300,2001173190,5370,5370,5370,5370,0
20240705,153200,2001173190,5370,5370,5370,5370,0
20240705,153100,2001173190,5370,5370,5370,5370,0
20240705,153000,2001173190,5370,5370,5370,5370,7428
20240705,152900,1961284830,5340,5340,5340,5340,0
20240705,152800,1961284830,5340,5340,5340,5340,0
20240705,152700,1961284830,5340,5340,5340,5340,0
20240705,152600,1961284830,5340,5340,5340,5340,0
20240705,152500,1961284830,5340,5340,5340,5340,0
20240705,152400,1961284830,5340,5340,5340,5340,0
20240705,152300,1961284830,5340,5340,5340,5340,0
20240705,152200,1961284830,5340,5340,5340,5340,0
20240705,152100,1961284830,5340,5340,5340,5340,0
20240705,152000,1961284830,5340,5340,5340,5340,0
20240705,151900,1961284830,5340,5340,5340,5330,1323
20240705,151800,1954221010,5340,5310,5340,5310,868
20240705,151700,1949605110,5310,5320,5340,5310,2743
20240705,151600,1934970790,5310,5320,5320,5310,1818
20240705,151500,1925308310,5320,5320,5320,5320,1479
20240705,151400,1917440030,5320,5310,5320,5310,1533
20240705,151300,1909286260,5310,5320,5320,5310,2489
20240705,151200,1896064470,5310,5320,5320,5310,626
20240705,151100,1892736170,5320,5310,5320,5310,1604
20240705,151000,1884203890,5320,5320,5330,5320,1752
20240705,150900,1874877080,5320,5320,5320,5320,440
20240705,150800,1872536280,5320,5320,5320,5320,5
20240705,150700,1872509680,5330,5320,5330,5320,520
20240705,150600,1869743080,5320,5320,5320,5320,744
20240705,150500,1865785000,5330,5330,5330,5330,1999
20240705,150400,1855130330,5330,5330,5330,5320,1543
20240705,150300,1846906210,5330,5330,5330,5330,0
20240705,150200,1846906210,5330,5330,5330,5330,264
20240705,150100,1845499090,5310,5320,5330,5310,897
20240705,150000,1840725280,5330,5310,5330,5310,6625
20240705,145900,1805484200,5310,5310,5310,5310,1322
20240705,145800,1798464380,5300,5300,5300,5300,1209
20240705,145700,1792056680,5310,5310,5310,5300,4263
20240705,145600,1769425340,5310,5310,5310,5310,1338
20240705,145500,1762320560,5320,5310,5320,5310,427
20240705,145400,1760052890,5310,5320,5320,5310,353
20240705,145300,1758175350,5320,5320,5320,5320,58
20240705,145200,1757866790,5320,5320,5320,5320,0
20240705,145100,1757866790,5320,5320,5320,5320,926
20240705,145000,1752940470,5320,5320,5320,5320,100
20240705,144900,1752408470,5330,5330,5330,5330,1000
20240705,144800,1747078470,5330,5330,5330,5330,252
20240705,144700,1745735310,5330,5320,5330,5320,766
20240705,144600,1741655800,5320,5320,5320,5320,0
20240705,144500,1741655800,5320,5320,5320,5320,44
20240705,144400,1741421720,5310,5320,5320,5310,290
20240705,144300,1739879690,5310,5310,5310,5310,500
20240705,144200,1737224690,5310,5310,5310,5310,133
20240705,144100,1736518460,5310,5320,5320,5310,372
20240705,144000,1734540260,5330,5330,5330,5330,20
20240705,143900,1734433660,5320,5320,5320,5320,317
20240705,143800,1732747220,5320,5310,5320,5310,332
20240705,143700,1730980990,5320,5320,5320,5320,711
20240705,143600,1727198470,5330,5330,5330,5330,1
20240705,143500,1727193140,5320,5320,5320,5320,94
20240705,143400,1726693060,5320,5320,5320,5310,2747
20240705,143300,1712096690,5320,5320,5320,5320,3
20240705,143200,1712080730,5320,5320,5320,5320,640
20240705,143100,1708675930,5320,5320,5320,5320,0
20240705,143000,1708675930,5320,5330,5330,5320,1546
20240705,142900,1700438350,5340,5340,5340,5340,200
20240705,142800,1699370350,5340,5340,5340,5330,18
20240705,142700,1699274390,5340,5340,5340,5340,1
20240705,142600,1699269050,5330,5340,5340,5330,1089
20240705,142500,1693462230,5350,5350,5350,5350,960
20240705,142400,1688326230,5350,5350,5350,5350,6
20240705,142300,1688294130,5350,5350,5350,5350,101
20240705,142200,1687753780,5360,5350,5360,5350,23
20240705,142100,1687630510,5360,5360,5360,5360,38
20240705,142000,1687426830,5360,5350,5360,5350,4
20240705,141900,1687405410,5340,5350,5350,5340,834
20240705,141800,1682949760,5360,5360,5360,5360,0
20240705,141700,1682949760,5360,5350,5360,5350,789
20240705,141600,1678722720,5350,5340,5360,5340,321
20240705,141500,1677008000,5350,5350,5350,5350,2447
20240705,141400,1663916550,5350,5360,5360,5350,285
20240705,141300,1662390950,5360,5360,5360,5360,200
20240705,141200,1661318950,5360,5360,5360,5360,464
20240705,141100,1658831910,5360,5350,5360,5350,2388
20240705,141000,1646054960,5350,5330,5350,5330,632
20240705,140900,1642675560,5330,5330,5330,5330,111
20240705,140800,1642083930,5330,5340,5350,5330,724
20240705,140700,1638218870,5340,5350,5350,5340,775
20240705,140600,1634078070,5340,5340,5340,5340,507
20240705,140500,1631370690,5340,5340,5340,5330,1228
20240705,140400,1624813370,5340,5340,5340,5330,1880
20240705,140300,1614775700,5340,5340,5340,5340,593
20240705,140200,1611609080,5340,5330,5350,5330,2746
20240705,140100,1596961750,5320,5320,5320,5320,1030
20240705,140000,1591482150,5320,5320,5320,5320,0
20240705,135900,1591482150,5320,5300,5320,5300,377
20240705,135800,1589478350,5300,5310,5310,5300,1002
20240705,135700,1584167050,5310,5310,5310,5310,475
20240705,135600,1581644800,5310,5300,5310,5300,50
20240705,135500,1581379700,5310,5320,5320,5310,1134
20240705,135400,1575356280,5320,5320,5320,5320,1
20240705,135300,1575350960,5330,5340,5340,5330,33
20240705,135200,1575174860,5340,5330,5340,5310,5476
20240705,135100,1546055880,5320,5320,5320,5320,305
20240705,135000,1544433280,5330,5340,5340,5330,40
20240705,134900,1544219980,5330,5330,5330,5330,297
20240705,134800,1542636970,5330,5320,5330,5320,605
20240705,134700,1539415170,5320,5320,5320,5320,188
20240705,134600,1538415010,5320,5320,5320,5320,1
20240705,134500,1538409690,5310,5310,5310,5310,0
20240705,134400,1538409690,5310,5310,5310,5310,74
20240705,134300,1538016750,5310,5310,5310,5310,0
20240705,134200,1538016750,5310,5330,5330,5310,1000
20240705,134100,1532697960,5330,5330,5330,5330,0
20240705,134000,1532697960,5330,5330,5330,5330,186
20240705,133900,1531706580,5330,5340,5340,5330,6
20240705,133800,1531674590,5320,5320,5320,5320,0
20240705,133700,1531674590,5320,5320,5320,5320,241
20240705,133600,1530392470,5320,5350,5350,5320,830
20240705,133500,1525976210,5350,5320,5350,5320,2337
20240705,133400,1513518620,5320,5320,5320,5320,0
20240705,133300,1513518620,5320,5320,5320,5320,0
20240705,133200,1513518620,5320,5320,5320,5320,8
20240705,133100,1513476060,5330,5330,5330,5330,50
20240705,133000,1513209560,5330,5330,5330,5330,70
20240705,132900,1512836460,5320,5320,5330,5320,1560
20240705,132800,1504526370,5310,5310,5310,5310,900
20240705,132700,1499747370,5310,5310,5310,5310,200
20240705,132600,1498685370,5290,5290,5290,5290,156
20240705,132500,1497860130,5290,5300,5300,5290,672
20240705,132400,1494301090,5300,5300,5300,5300,894
20240705,132300,1489562890,5300,5310,5310,5300,850
20240705,132200,1485051800,5300,5300,5300,5300,200
20240705,132100,1483991800,5300,5300,5300,5300,0
20240705,132000,1483991800,5300,5290,5300,5290,783
20240705,131900,1479846480,5280,5280,5280,5280,0
20240705,131800,1479846480,5280,5290,5290,5280,297
20240705,131700,1478276320,5280,5280,5280,5280,0
20240705,131600,1478276320,5280,5280,5280,5270,8005
20240705,131500,1436040110,5300,5290,5300,5280,3042
20240705,131400,1419967020,5280,5280,5280,5280,790
20240705,131300,1415795820,5280,5280,5290,5280,3728
20240705,131200,1396111870,5280,5310,5310,5280,9193
20240705,131100,1347509090,5300,5300,5300,5300,2420
20240705,131000,1334683090,5310,5320,5320,5310,1110
20240705,130900,1328784720,5340,5310,5340,5310,473
20240705,130800,1326273060,5310,5320,5320,5310,1006
20240705,130700,1320929180,5320,5320,5330,5320,1421
20240705,130600,1313362760,5330,5320,5330,5320,587
20240705,130500,1310236670,5340,5300,5340,5300,504
20240705,130400,1307565370,5300,5330,5330,5300,6960
20240705,130300,1270622240,5330,5330,5330,5330,1
20240705,130200,1270616910,5330,5330,5330,5330,61
20240705,130100,1270291780,5330,5330,5330,5330,3002
20240705,130000,1254291120,5330,5350,5360,5330,1996
20240705,125900,1243637100,5340,5350,5350,5340,1156
20240705,125800,1237464040,5340,5350,5350,5340,1882
20240705,125700,1227412040,5350,5350,5350,5350,478
20240705,125600,1224854740,5350,5350,5350,5350,88
20240705,125500,1224383940,5350,5350,5350,5350,977
20240705,125400,1219156990,5360,5350,5360,5350,301
20240705,125300,1217546630,5340,5340,5340,5340,0
20240705,125200,1217546630,5340,5340,5340,5340,0
20240705,125100,1217546630,5340,5360,5360,5340,1434
20240705,125000,1209873490,5380,5370,5380,5370,566
20240705,124900,1206831280,5370,5370,5370,5370,92
20240705,124800,1206337240,5360,5350,5360,5350,521
20240705,124700,1203546390,5340,5360,5360,5340,673
20240705,124600,1199949810,5340,5350,5350,5340,850
20240705,124500,1195402610,5350,5350,5350,5350,325
20240705,124400,1193663860,5350,5360,5360,5350,12
20240705,124300,1193599650,5360,5340,5360,5340,246
20240705,124200,1192283820,5340,5340,5340,5330,1408
20240705,124100,1184767100,5340,5350,5350,5340,428
20240705,124000,1182481420,5350,5360,5360,5350,1021
20240705,123900,1177018860,5360,5360,5360,5360,0
20240705,123800,1177018860,5360,5360,5360,5360,89
20240705,123700,1176541820,5360,5360,5360,5360,189
20240705,123600,1175528780,5360,5370,5370,5360,539
20240705,123500,1172639600,5370,5370,5380,5370,884
20240705,123400,1167892510,5400,5390,5400,5380,1559
20240705,123300,1159499420,5400,5390,5400,5390,1135
20240705,123200,1153372770,5390,5400,5400,5390,103
20240705,123100,1152817550,5390,5390,5390,5390,862
20240705,123000,1148171370,5380,5370,5390,5370,1053
20240705,122900,1142501730,5370,5390,5390,5370,4359
20240705,122800,1119080340,5390,5400,5400,5370,2556
20240705,122700,1105324010,5400,5390,5400,5380,4094
20240705,122600,1083238790,5390,5380,5390,5380,5463
20240705,122500,1053793370,5380,5380,5390,5370,3779
20240705,122400,1033464140,5380,5360,5380,5360,5497
20240705,122300,1003922990,5360,5360,5370,5360,500
20240705,122200,1001240890,5360,5360,5360,5360,181
20240705,122100,1000270730,5350,5360,5360,5350,133
20240705,122000,999558240,5360,5370,5370,5330,4745
20240705,121900,974127520,5370,5370,5370,5360,685
20240705,121800,970451080,5360,5350,5360,5350,3258
20240705,121700,952998100,5350,5350,5350,5350,8
20240705,121600,952955300,5340,5330,5340,5330,46
20240705,121500,952709670,5340,5340,5340,5340,58
20240705,121400,952399950,5340,5330,5340,5330,148
20240705,121300,951611100,5330,5330,5330,5330,204
20240705,121200,950523780,5330,5330,5330,5330,200
20240705,121100,949457780,5330,5340,5340,5330,278
20240705,121000,947973440,5330,5330,5330,5330,0
20240705,120900,947973440,5330,5330,5330,5330,155
20240705,120800,947147290,5330,5340,5340,5330,193
20240705,120700,946116730,5340,5330,5340,5330,114
20240705,120600,945509010,5330,5330,5330,5330,20
20240705,120500,945402410,5330,5330,5330,5330,41
20240705,120400,945183880,5330,5320,5330,5320,155
20240705,120300,944357790,5320,5330,5330,5320,83
20240705,120200,943916150,5330,5330,5330,5330,203
20240705,120100,942834160,5330,5340,5340,5330,93
20240705,120000,942337790,5340,5340,5340,5340,30
20240705,115900,942177590,5340,5340,5340,5330,115
20240705,115800,941563600,5330,5340,5340,5330,1100
20240705,115700,935699600,5330,5340,5340,5330,345
20240705,115600,933860740,5340,5340,5340,5340,0
20240705,115500,933860740,5340,5340,5340,5340,0
20240705,115400,933860740,5340,5340,5340,5340,675
20240705,115300,930256240,5340,5340,5340,5340,28
20240705,115200,930106720,5340,5340,5340,5340,280
20240705,115100,928611520,5340,5340,5340,5340,0
20240705,115000,928611520,5340,5350,5350,5340,343
20240705,114900,926779200,5350,5350,5360,5350,1669
20240705,114800,917849090,5350,5350,5350,5350,100
20240705,114700,917314090,5350,5340,5350,5340,745
20240705,114600,913329540,5340,5350,5350,5340,519
20240705,114500,910553890,5350,5350,5350,5350,89
20240705,114400,910077740,5340,5330,5340,5330,709
20240705,114300,906295450,5330,5350,5350,5330,1636
20240705,114200,897567670,5350,5360,5360,5350,269
20240705,114100,896127380,5340,5340,5340,5340,0
20240705,114000,896127380,5340,5360,5360,5340,2043
20240705,113900,885193160,5350,5350,5360,5340,1187
20240705,113800,878842280,5360,5340,5360,5340,15409
20240705,113700,796403500,5330,5330,5330,5330,0
20240705,113600,796403500,5330,5340,5340,5330,240
20240705,113500,795122800,5340,5340,5340,5340,1010
20240705,113400,789729400,5330,5330,5330,5330,1163
20240705,113300,783530610,5330,5310,5330,5310,1859
20240705,113200,773639400,5320,5320,5320,5320,94
20240705,113100,773139320,5320,5320,5320,5320,702
20240705,113000,769404680,5310,5320,5330,5310,79
20240705,112900,768985150,5310,5310,5310,5310,0
20240705,112800,768985150,5310,5310,5310,5310,0
20240705,112700,768985150,5310,5310,5310,5310,0
20240705,112600,768985150,5310,5310,5310,5310,73
20240705,112500,768597520,5310,5310,5310,5310,42
20240705,112400,768374500,5310,5310,5310,5310,247
20240705,112300,767062930,5310,5310,5310,5310,801
20240705,112200,762809620,5310,5320,5320,5310,564
20240705,112100,759809150,5310,5310,5310,5310,479
20240705,112000,757265660,5320,5320,5320,5320,0
20240705,111900,757265660,5320,5320,5320,5320,0
20240705,111800,757265660,5320,5320,5320,5320,2
20240705,111700,757255020,5330,5320,5330,5320,191
20240705,111600,756237360,5330,5310,5330,5310,541
20240705,111500,753364630,5310,5320,5320,5310,525
20240705,111400,750576070,5310,5310,5310,5310,0
20240705,111300,750576070,5310,5320,5320,5310,3700
20240705,111200,730899070,5330,5340,5340,5330,516
20240705,111100,728144680,5340,5340,5340,5340,0
20240705,111000,728144680,5340,5340,5340,5340,68
20240705,110900,727781560,5340,5340,5340,5340,277
20240705,110800,726302380,5340,5340,5340,5340,452
20240705,110700,723888700,5340,5340,5340,5330,199
20240705,110600,722826290,5320,5320,5320,5320,17
20240705,110500,722735850,5320,5320,5320,5320,11
20240705,110400,722677330,5310,5340,5350,5310,4005
20240705,110300,701282700,5340,5340,5340,5340,1382
20240705,110200,693902820,5340,5310,5340,5310,2031
20240705,110100,683070300,5290,5300,5310,5290,579
20240705,110000,680002220,5310,5300,5310,5300,986
20240705,105900,674772480,5300,5300,5300,5300,470
20240705,105800,672281480,5300,5300,5300,5300,5
20240705,105700,672254980,5300,5300,5300,5300,0
20240705,105600,672254980,5300,5310,5310,5300,19
20240705,105500,672154110,5310,5290,5310,5290,540
20240705,105400,669297120,5290,5290,5290,5290,327
20240705,105300,667567290,5290,5290,5290,5290,1040
20240705,105200,662065690,5290,5290,5290,5290,1529
20240705,105100,653977280,5290,5290,5290,5290,3
20240705,105000,653961410,5290,5290,5290,5290,78
20240705,104900,653548790,5290,5290,5290,5290,6
20240705,104800,653517050,5290,5290,5290,5290,90
20240705,104700,653040950,5290,5290,5290,5290,250
20240705,104600,651718450,5290,5300,5300,5290,599
20240705,104500,648549460,5300,5300,5300,5300,1218
20240705,104400,642094060,5300,5300,5300,5300,1195
20240705,104300,635760560,5290,5290,5290,5290,130
20240705,104200,635072860,5280,5280,5280,5280,667
20240705,104100,631551100,5280,5280,5280,5280,128
20240705,104000,630875260,5270,5270,5270,5270,2639
20240705,103900,616967730,5270,5280,5280,5270,1867
20240705,103800,607128350,5280,5290,5290,5280,304
20240705,103700,605523220,5300,5300,5300,5300,0
20240705,103600,605523220,5300,5280,5300,5280,989
20240705,103500,600296270,5300,5300,5300,5300,0
20240705,103400,600296270,5300,5290,5300,5270,3564
20240705,103300,581497540,5280,5290,5290,5280,439
20240705,103200,579179600,5290,5290,5290,5290,162
20240705,103100,578322620,5290,5300,5300,5290,6
20240705,103000,578290870,5300,5290,5300,5290,176
20240705,102900,577358120,5300,5270,5300,5270,1063
20240705,102800,571743500,5270,5280,5280,5270,1260
20240705,102700,565094850,5280,5280,5280,5280,2296
20240705,102600,552971970,5280,5280,5280,5280,776
20240705,102500,548874690,5280,5290,5290,5280,815
20240705,102400,544571350,5280,5290,5300,5280,3371
20240705,102300,526768320,5290,5280,5290,5270,2137
20240705,102200,515488170,5280,5280,5280,5280,2980
20240705,102100,499753770,5280,5300,5300,5280,556
20240705,102000,496812270,5300,5300,5300,5300,0
20240705,101900,496812270,5300,5300,5300,5300,562
20240705,101800,493833670,5290,5290,5290,5290,199
20240705,101700,492780960,5290,5280,5290,5280,104
20240705,101600,492231300,5280,5290,5290,5280,1434
20240705,101500,484657180,5290,5290,5290,5280,1136
20240705,101400,478658820,5290,5300,5300,5280,1197
20240705,101300,472334610,5300,5310,5310,5290,7172
20240705,101200,434375380,5310,5310,5310,5300,170
20240705,101100,433473680,5310,5300,5310,5300,331
20240705,101000,431719360,5300,5300,5300,5300,211
20240705,100900,430601060,5310,5310,5310,5310,1000
20240705,100800,425291060,5300,5300,5300,5300,100
20240705,100700,424761060,5310,5310,5310,5310,0
20240705,100600,424761060,5310,5300,5310,5300,76
20240705,100500,424357860,5300,5300,5300,5290,1093
20240705,100400,418570860,5300,5310,5310,5300,52
20240705,100300,418294750,5310,5320,5320,5300,532
20240705,100200,415474810,5320,5320,5320,5320,2
20240705,100100,415464170,5310,5310,5320,5310,1433
20240705,100000,407852170,5320,5320,5320,5320,101
20240705,095900,407314850,5330,5340,5340,5330,81
20240705,095800,406882330,5330,5330,5330,5330,246
20240705,095700,405571150,5320,5310,5320,5310,438
20240705,095600,403242010,5290,5300,5300,5290,561
20240705,095500,400273350,5300,5290,5300,5290,2614
20240705,095400,386439260,5290,5290,5290,5290,541
20240705,095300,383577370,5290,5300,5300,5290,62
20240705,095200,383249180,5300,5300,5300,5300,698
20240705,095100,379549780,5300,5300,5300,5300,1277
20240705,095000,372781680,5300,5310,5310,5300,2394
20240705,094900,360093260,5310,5310,5310,5310,25
20240705,094800,359960510,5310,5310,5310,5310,229
20240705,094700,358744520,5300,5300,5300,5300,0
20240705,094600,358744520,5300,5310,5310,5300,241
20240705,094500,357466240,5310,5310,5330,5310,1184
20240705,094400,351179060,5330,5320,5330,5320,21
20240705,094300,351067240,5330,5330,5330,5330,31
20240705,094200,350902010,5330,5320,5330,5320,1156
20240705,094100,344750770,5320,5320,5320,5320,0
20240705,094000,344750770,5320,5320,5320,5320,122
20240705,093900,344101730,5310,5320,5320,5310,831
20240705,093800,339686330,5320,5330,5340,5320,785
20240705,093700,335500940,5340,5330,5340,5310,4582
20240705,093600,311115840,5330,5340,5340,5330,424
20240705,093500,308854920,5340,5340,5350,5330,3457
20240705,093400,290398990,5340,5340,5340,5340,1
20240705,093300,290393650,5340,5340,5340,5340,1363
20240705,093200,283115230,5350,5350,5350,5350,69
20240705,093100,282746080,5350,5360,5360,5350,2
20240705,093000,282735370,5350,5340,5360,5340,2624
20240705,092900,268701810,5340,5350,5360,5340,3879
20240705,092800,247948260,5340,5340,5340,5340,315
20240705,092700,246266160,5340,5340,5350,5340,1309
20240705,092600,239274210,5340,5340,5350,5330,312
20240705,092500,237606570,5330,5340,5340,5330,1171
20240705,092400,231353450,5340,5330,5340,5330,1039
20240705,092300,225812460,5340,5330,5340,5320,2530
20240705,092200,212308760,5320,5330,5330,5310,547
20240705,092100,209393900,5310,5310,5330,5310,709
20240705,092000,205628300,5310,5290,5310,5290,1018
20240705,091900,200241080,5300,5300,5310,5300,3657
20240705,091800,180857780,5300,5310,5310,5300,1037
20240705,091700,175355480,5310,5290,5330,5290,1160
20240705,091600,169197600,5300,5290,5300,5290,378
20240705,091500,167197220,5290,5300,5300,5290,2245
20240705,091400,155304640,5300,5310,5310,5300,1089
20240705,091300,149532630,5310,5310,5310,5310,395
20240705,091200,147435180,5300,5320,5320,5300,1878
20240705,091100,137475720,5310,5300,5330,5300,4280
20240705,091000,114753260,5300,5320,5340,5300,5501
20240705,090900,85499510,5320,5340,5340,5320,1055
20240705,090800,79876060,5330,5320,5340,5320,579
20240705,090700,76785010,5340,5340,5360,5330,4114
20240705,090600,54767690,5340,5310,5340,5300,2121
20240705,090500,43484640,5320,5290,5330,5290,925
20240705,090400,38578820,5300,5280,5320,5280,1503
20240705,090300,30626070,5280,5280,5300,5270,750
20240705,090200,26666840,5280,5280,5300,5280,856
20240705,090100,22145400,5300,5280,5300,5280,105
20240705,090000,21590880,5300,5290,5300,5280,3777